Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.90 | -9.68% | 283,000 | 0 | 0 |
8.40
9.30
8.40
|
2 tháng
(2024-07-22) |
-1.40 | -14.29% | 1,149,100 | 0 | 0 |
8.40
10.20
8.40
|
3 tháng
(2024-06-21) |
-1.60 | -16% | 3,808,800 | 200 | 0.0 |
8.40
12.60
8.40
|
6 tháng
(2024-03-25) |
2.90 | 52.73% | 5,362,000 | -9,800 | -0.1 |
5.20
12.60
8.40
|
12 tháng
(2023-09-25) |
4.30 | 104.88% | 6,624,100 | -10,100 | -0.1 |
3.40
12.60
8.40
|
24 tháng
(2022-09-30) |
3 | 55.56% | 11,674,580 | -311,900 | -0.9 |
2.90
12.60
8.40
|
36 tháng
(2021-10-05) |
-1.75 | -17.25% | 20,474,554 | 2,800 | 0.9 |
2.90
13.93
8.40
|
60 tháng
(2019-10-16) |
4.29 | 104.50% | 26,903,958 | -100 | 0.9 |
2.77
13.93
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/09/2016 |
3.22
|
2,600 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
12/09/2016 |
3.22
|
100 | 3.80 | 3.80 | 3.22 | 0 | 0 | 0 |
09/09/2016 |
3.80
|
7,200 | 3.34 | 3.80 | 3.63 | 0 | 0 | 0 |
08/09/2016 |
3.34
|
0 | 3.34 | 3.34 | 3.34 | 0 | 0 | 0 |
07/09/2016 |
3.34
|
15,400 | 3.86 | 3.86 | 3.34 | 0 | 0 | 0 |
06/09/2016 |
3.86
|
600 | 4.51 | 4.51 | 3.86 | 0 | 0 | 0 |
05/09/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
01/09/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/08/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
30/08/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
29/08/2016 |
4.51
|
100 | 3.92 | 4.51 | 4.51 | 0 | 0 | 0 |
26/08/2016 |
3.92
|
100 | 3.51 | 3.92 | 3.92 | 0 | 0 | 0 |
25/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
24/08/2016 |
3.51
|
2,400 | 4.04 | 4.04 | 3.51 | 0 | 0 | 0 |
23/08/2016 |
4.04
|
2,100 | 3.51 | 4.04 | 3.04 | 0 | 0 | 0 |
22/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
19/08/2016 |
3.51
|
9,000 | 3.63 | 3.63 | 3.51 | 0 | 0 | 0 |
18/08/2016 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
17/08/2016 |
3.63
|
6,000 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
16/08/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/08/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
12/08/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
11/08/2016 |
3.69
|
8,000 | 3.80 | 3.80 | 3.69 | 0 | 0 | 0 |
10/08/2016 |
3.80
|
300 | 3.80 | 4.27 | 3.80 | 0 | 0 | 0 |
09/08/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/08/2016 |
3.80
|
0 | 3.63 | 3.80 | 3.80 | 0 | 0 | 0 |
05/08/2016 |
3.63
|
18,200 | 3.51 | 4.04 | 3.63 | 0 | 0 | 0 |
04/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
03/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
02/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
01/08/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
29/07/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
28/07/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
27/07/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
26/07/2016 |
3.51
|
0 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
25/07/2016 |
3.51
|
0 | 3.57 | 3.51 | 3.51 | 0 | 0 | 0 |
22/07/2016 |
3.57
|
9,900 | 3.57 | 3.57 | 3.39 | 0 | 0 | 0 |
21/07/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
20/07/2016 |
3.57
|
100 | 3.69 | 3.69 | 3.57 | 0 | 0 | 0 |
19/07/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
18/07/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
15/07/2016 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
14/07/2016 |
3.69
|
1,000 | 3.39 | 3.69 | 3.57 | 0 | 0 | 0 |
13/07/2016 |
3.39
|
0 | 3.51 | 3.39 | 3.39 | 0 | 0 | 0 |
12/07/2016 |
3.51
|
10,000 | 3.39 | 3.51 | 3.28 | 0 | 0 | 0 |
11/07/2016 |
3.39
|
18,800 | 4.10 | 4.10 | 3.39 | 0 | 0 | 0 |
08/07/2016 |
4.10
|
1,100 | 3.86 | 4.10 | 3.86 | 0 | 0 | 0 |
07/07/2016 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
06/07/2016 |
3.86
|
100 | 3.80 | 3.86 | 3.86 | 0 | 0 | 0 |
05/07/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/07/2016 |
3.80
|
3,900 | 3.75 | 4.27 | 3.80 | 0 | 0 | 0 |
01/07/2016 |
3.75
|
1,000 | 4.10 | 4.10 | 3.75 | 0 | 0 | 0 |
30/06/2016 |
4.10
|
100 | 3.57 | 4.10 | 4.10 | 0 | 0 | 0 |
29/06/2016 |
3.57
|
10 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
28/06/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
27/06/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
24/06/2016 |
3.57
|
5,300 | 3.80 | 3.80 | 3.57 | 0 | 0 | 0 |
23/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/06/2016 |
3.80
|
3,000 | 3.92 | 3.92 | 3.80 | 0 | 0 | 0 |
16/06/2016 |
3.92
|
2,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
15/06/2016 |
3.92
|
100 | 4.10 | 4.10 | 3.92 | 0 | 0 | 0 |
14/06/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/06/2016 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/06/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/06/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
08/06/2016 |
4.10
|
500 | 4.68 | 4.68 | 4.10 | 0 | 0 | 0 |
07/06/2016 |
4.68
|
200 | 4.10 | 4.68 | 4.16 | 0 | 0 | 0 |
06/06/2016 |
4.10
|
5,000 | 4.33 | 4.33 | 4.10 | 0 | 0 | 0 |
03/06/2016 |
4.33
|
200 | 3.80 | 4.33 | 3.98 | 0 | 0 | 0 |
02/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/06/2016 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/05/2016 |
3.80
|
10,000 | 4.16 | 4.16 | 3.80 | 0 | 0 | 0 |
30/05/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
27/05/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
26/05/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
25/05/2016 |
4.16
|
0 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
24/05/2016 |
4.16
|
100 | 4.10 | 4.16 | 4.16 | 0 | 0 | 0 |
23/05/2016 |
4.10
|
100 | 3.57 | 4.10 | 4.10 | 0 | 0 | 0 |
20/05/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
19/05/2016 |
3.57
|
0 | 3.57 | 3.57 | 3.57 | 0 | 0 | 0 |
18/05/2016 |
3.57
|
0 | 3.69 | 3.57 | 3.57 | 0 | 0 | 0 |
17/05/2016 |
3.69
|
4,900 | 3.80 | 3.80 | 3.45 | 0 | 0 | 0 |
16/05/2016 |
3.80
|
2,100 | 4.04 | 4.04 | 3.69 | 0 | 0 | 0 |
13/05/2016 |
4.04
|
0 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
12/05/2016 |
4.04
|
0 | 4.10 | 4.04 | 4.04 | 0 | 0 | 0 |
11/05/2016 |
4.10
|
4,000 | 4.62 | 4.62 | 3.98 | 0 | 0 | 0 |
10/05/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
09/05/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
06/05/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
05/05/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
04/05/2016 |
4.62
|
2,000 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
29/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
28/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
27/04/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
26/04/2016 |
4.62
|
7,500 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
25/04/2016 |
4.62
|
12,200 | 4.21 | 4.62 | 4.57 | 0 | 0 | 0 |
22/04/2016 |
4.21
|
0 | 4.27 | 4.21 | 4.21 | 0 | 0 | 0 |