Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 87,000 | 0 | 0 |
10.10
10.15
10.15
|
2 tháng
(2024-07-22) |
0.05 | 0.50% | 134,600 | 0 | 0 |
9.46
10.85
10.15
|
3 tháng
(2024-06-24) |
0.33 | 3.36% | 308,000 | 0 | 0 |
9.15
10.85
10.15
|
6 tháng
(2024-03-25) |
0.35 | 3.57% | 341,500 | -185 | -0.0 |
9
10.85
10.15
|
12 tháng
(2023-09-26) |
1.55 | 18.02% | 603,400 | -3,885 | -0.0 |
8
10.85
10.15
|
24 tháng
(2022-10-03) |
2.76 | 37.35% | 1,459,500 | -8,285 | -1.6 |
6.28
10.85
10.15
|
36 tháng
(2021-10-06) |
0.27 | 2.73% | 6,368,400 | 1,215 | -1.4 |
6.28
14.40
10.15
|
60 tháng
(2019-10-17) |
-2 | -16.46% | 8,678,230 | -30,325 | -1.8 |
6.28
19.16
10.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/09/2016 |
3.90
|
20 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/09/2016 |
3.70
|
51,570 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
06/09/2016 |
3.90
|
21,710 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
05/09/2016 |
4.17
|
10 | 3.90 | 4.17 | 4.17 | 0 | 0 | 0 |
01/09/2016 |
3.90
|
120 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
31/08/2016 |
3.97
|
4,680 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |
30/08/2016 |
4.04
|
9,350 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
29/08/2016 |
4.04
|
11,450 | 3.97 | 4.04 | 3.97 | 0 | 0 | 0 |
26/08/2016 |
3.97
|
37,650 | 4.04 | 4.04 | 3.97 | 0 | 0 | 0 |
25/08/2016 |
4.04
|
82,320 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
24/08/2016 |
4.11
|
41,090 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
23/08/2016 |
4.24
|
134,300 | 4.24 | 4.31 | 4.04 | 0 | 0 | 0 |
22/08/2016 |
4.24
|
18,550 | 4.24 | 4.37 | 4.24 | 0 | 0 | 0 |
19/08/2016 |
4.24
|
3,000 | 4.17 | 4.24 | 4.24 | 0 | 0 | 0 |
18/08/2016 |
4.17
|
5,030 | 4.17 | 4.44 | 4.17 | 0 | 0 | 0 |
17/08/2016 |
4.17
|
2,000 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
16/08/2016 |
4.31
|
19,100 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
15/08/2016 |
4.31
|
48,530 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
12/08/2016 |
4.31
|
15,090 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 |
11/08/2016 |
4.37
|
11,210 | 4.37 | 4.51 | 4.17 | 0 | 0 | 0 |
10/08/2016 |
4.37
|
4,670 | 4.37 | 4.37 | 4.31 | 0 | 0 | 0 |
09/08/2016 |
4.37
|
2,610 | 4.37 | 4.37 | 4.24 | 0 | 0 | 0 |
08/08/2016 |
4.37
|
1,100 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
05/08/2016 |
4.37
|
26,030 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
04/08/2016 |
4.51
|
26,310 | 4.37 | 4.51 | 4.44 | 0 | 0 | 0 |
03/08/2016 |
4.37
|
43,810 | 4.44 | 4.58 | 4.37 | 0 | 0 | 0 |
02/08/2016 |
4.44
|
152,110 | 4.44 | 4.58 | 4.44 | 0 | 0 | 0 |
01/08/2016 |
4.44
|
39,850 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
29/07/2016 |
4.37
|
63,600 | 4.37 | 4.44 | 4.31 | 0 | 0 | 0 |
28/07/2016 |
4.37
|
50,190 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
27/07/2016 |
4.44
|
43,690 | 4.44 | 4.64 | 4.44 | 0 | 0 | 0 |
26/07/2016 |
4.44
|
5,100 | 4.44 | 4.51 | 4.44 | 0 | 0 | 0 |
25/07/2016 |
4.44
|
56,100 | 4.37 | 4.51 | 4.31 | 0 | 0 | 0 |
22/07/2016 |
4.37
|
32,720 | 4.37 | 4.51 | 4.31 | 0 | 0 | 0 |
21/07/2016 |
4.37
|
110,780 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
20/07/2016 |
4.58
|
4,230 | 4.58 | 4.58 | 4.37 | 0 | 0 | 0 |
19/07/2016 |
4.58
|
35,460 | 4.58 | 4.64 | 4.37 | 0 | 0 | 0 |
18/07/2016 |
4.58
|
18,570 | 4.37 | 4.58 | 4.24 | 0 | 0 | 0 |
15/07/2016 |
4.37
|
100 | 4.37 | 4.58 | 4.17 | 0 | 0 | 0 |
14/07/2016 |
4.37
|
190,690 | 4.24 | 4.51 | 4.31 | 0 | 0 | 0 |
13/07/2016 |
4.24
|
1,090 | 4.44 | 4.44 | 4.24 | 0 | 0 | 0 |
12/07/2016 |
4.44
|
14,760 | 4.24 | 4.44 | 4.31 | 0 | 0 | 0 |
11/07/2016 |
4.24
|
6,230 | 4.24 | 4.37 | 4.17 | 0 | 0 | 0 |
08/07/2016 |
4.24
|
22,310 | 4.24 | 4.44 | 4.24 | 0 | 0 | 0 |
07/07/2016 |
4.24
|
2,200 | 4.04 | 4.24 | 4.17 | 0 | 0 | 0 |
06/07/2016 |
4.04
|
2,800 | 4.24 | 4.37 | 4.04 | 0 | 0 | 0 |
05/07/2016 |
4.24
|
20,910 | 4.44 | 4.44 | 4.24 | 0 | 0 | 0 |
04/07/2016 |
4.44
|
6,360 | 4.51 | 4.51 | 4.31 | 0 | 0 | 0 |
01/07/2016 |
4.51
|
5,120 | 4.37 | 4.51 | 4.37 | 0 | 0 | 0 |
30/06/2016 |
4.37
|
21,510 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
29/06/2016 |
4.31
|
26,300 | 4.31 | 4.58 | 4.31 | 0 | 0 | 0 |
28/06/2016 |
4.31
|
35,080 | 4.31 | 4.37 | 4.24 | 0 | 0 | 0 |
27/06/2016 |
4.31
|
42,600 | 4.31 | 4.37 | 4.24 | 0 | 0 | 0 |
24/06/2016 |
4.31
|
56,700 | 4.31 | 4.31 | 4.04 | 0 | 0 | 0 |
23/06/2016 |
4.31
|
55,620 | 4.31 | 4.37 | 4.31 | 0 | 0 | 0 |
22/06/2016 |
4.31
|
29,900 | 4.24 | 4.31 | 4.17 | 0 | 0 | 0 |
21/06/2016 |
4.24
|
29,410 | 4.24 | 4.31 | 4.17 | 0 | 0 | 0 |
20/06/2016 |
4.24
|
105,420 | 4.11 | 4.24 | 4.04 | 0 | 0 | 0 |
17/06/2016 |
4.11
|
106,910 | 4.11 | 4.24 | 4.04 | 0 | 0 | 0 |
16/06/2016 |
4.11
|
193,980 | 3.97 | 4.11 | 3.97 | 0 | 0 | 0 |
15/06/2016 |
3.97
|
45,510 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
14/06/2016 |
3.90
|
22,030 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
13/06/2016 |
3.97
|
50,450 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 |
10/06/2016 |
4.11
|
53,390 | 3.90 | 4.11 | 3.90 | 0 | 0 | 0 |
09/06/2016 |
3.90
|
540 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
08/06/2016 |
3.97
|
30,010 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
07/06/2016 |
3.90
|
12,980 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
06/06/2016 |
3.90
|
31,400 | 3.90 | 3.97 | 3.90 | 0 | 0 | 0 |
03/06/2016 |
3.90
|
20,710 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 |
02/06/2016 |
4.11
|
22,170 | 4.11 | 4.11 | 3.90 | 0 | 0 | 0 |
01/06/2016 |
4.11
|
42,970 | 4.17 | 4.17 | 4.04 | 0 | 0 | 0 |
31/05/2016 |
4.17
|
35,420 | 4.04 | 4.17 | 4.04 | 0 | 0 | 0 |
30/05/2016 |
4.04
|
37,420 | 4.11 | 4.11 | 4.04 | 0 | 0 | 0 |
27/05/2016 |
4.11
|
61,210 | 3.97 | 4.11 | 3.84 | 0 | 0 | 0 |
26/05/2016 |
3.97
|
10,060 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
25/05/2016 |
3.97
|
21,120 | 3.84 | 3.97 | 3.90 | 0 | 0 | 0 |
24/05/2016 |
3.84
|
20,610 | 3.70 | 3.90 | 3.84 | 0 | 0 | 0 |
23/05/2016 |
3.70
|
42,310 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/05/2016 |
3.90
|
26,280 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/05/2016 |
3.90
|
13,110 | 3.90 | 3.97 | 3.84 | 0 | 0 | 0 |
18/05/2016 |
3.90
|
46,540 | 3.90 | 3.90 | 3.84 | 0 | 0 | 0 |
17/05/2016 |
3.90
|
49,960 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
16/05/2016 |
3.84
|
44,530 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
13/05/2016 |
3.84
|
16,400 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
12/05/2016 |
3.84
|
12,010 | 3.84 | 3.90 | 3.84 | 0 | 0 | 0 |
11/05/2016 |
3.84
|
5,510 | 3.70 | 3.84 | 3.77 | 0 | 0 | 0 |
10/05/2016 |
3.70
|
14,530 | 3.77 | 3.84 | 3.70 | 0 | 0 | 0 |
09/05/2016 |
3.77
|
40,340 | 3.84 | 3.84 | 3.70 | 0 | 0 | 0 |
06/05/2016 |
3.84
|
590 | 3.84 | 3.84 | 3.77 | 0 | 0 | 0 |
05/05/2016 |
3.84
|
76,100 | 3.84 | 3.90 | 3.77 | 0 | 0 | 0 |
04/05/2016 |
3.84
|
58,520 | 3.70 | 3.90 | 3.77 | 0 | 0 | 0 |
29/04/2016 |
3.70
|
200,170 | 3.50 | 3.70 | 3.57 | 0 | 0 | 0 |
28/04/2016 |
3.50
|
50,040 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
27/04/2016 |
3.57
|
48,020 | 3.57 | 3.63 | 3.57 | 0 | 0 | 0 |
26/04/2016 |
3.57
|
15,470 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
25/04/2016 |
3.63
|
3,010 | 3.57 | 3.63 | 3.57 | 3,000 | 0 | 0.0 |
22/04/2016 |
3.57
|
122,010 | 3.50 | 3.57 | 3.43 | 0 | 0 | 0 |
21/04/2016 |
3.50
|
36,210 | 3.57 | 3.57 | 3.43 | 0 | 0 | 0 |
20/04/2016 |
3.57
|
21,000 | 3.63 | 3.63 | 3.50 | 0 | 0 | 0 |
19/04/2016 |
3.63
|
4,010 | 3.57 | 3.63 | 3.43 | 0 | 0 | 0 |