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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
5
|
87,400 | 5 | 5.50 | 5 | 0 | 0 | 0 |
20/09/2016 |
5
|
74,600 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
19/09/2016 |
4.80
|
60,200 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
16/09/2016 |
4.70
|
34,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/09/2016 |
4.70
|
80,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
14/09/2016 |
4.60
|
116,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
13/09/2016 |
4.50
|
29,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
12/09/2016 |
4.30
|
100,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
09/09/2016 |
4.70
|
10,700 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
08/09/2016 |
4.50
|
83,400 | 4.40 | 4.50 | 4.30 | 0 | 76,300 | -0.3 |
07/09/2016 |
4.40
|
8,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/09/2016 |
4.40
|
83,000 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
05/09/2016 |
4.20
|
6,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/09/2016 |
4.20
|
59,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
31/08/2016 |
4.20
|
100,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
30/08/2016 |
4.40
|
51,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
29/08/2016 |
4.20
|
16,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/08/2016 |
4.20
|
116,300 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
25/08/2016 |
4.10
|
95,850 | 4 | 4.20 | 4 | 0 | 0 | 0 |
24/08/2016 |
4
|
76,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/08/2016 |
4
|
108,100 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
22/08/2016 |
4.20
|
119,800 | 4.40 | 4.70 | 4.20 | 0 | 0 | 0 |
19/08/2016 |
4.40
|
425,400 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
18/08/2016 |
4.70
|
89,400 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
17/08/2016 |
4.90
|
61,300 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
16/08/2016 |
5.20
|
31,000 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
15/08/2016 |
5.10
|
36,400 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
12/08/2016 |
5.10
|
26,100 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
11/08/2016 |
5.30
|
43,000 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
10/08/2016 |
5.20
|
39,100 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
09/08/2016 |
5.40
|
25,300 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
08/08/2016 |
5
|
48,100 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
05/08/2016 |
5.10
|
404,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
04/08/2016 |
5.50
|
113,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/08/2016 |
5.50
|
101,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
02/08/2016 |
5.50
|
115,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
01/08/2016 |
5.50
|
118,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/07/2016 |
5.50
|
27,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
28/07/2016 |
5.50
|
46,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
27/07/2016 |
5.50
|
40,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/07/2016 |
5.50
|
38,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
25/07/2016 |
5.50
|
70,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/07/2016 |
5.50
|
34,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
21/07/2016 |
5.50
|
65,900 | 5.60 | 5.60 | 5.40 | 0 | 5,000 | -0.0 |
20/07/2016 |
5.60
|
25,200 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
19/07/2016 |
5.60
|
147,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/07/2016 |
5.60
|
58,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
15/07/2016 |
5.70
|
62,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/07/2016 |
5.70
|
233,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
13/07/2016 |
5.70
|
122,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
12/07/2016 |
5.70
|
74,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
11/07/2016 |
5.60
|
54,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
08/07/2016 |
5.70
|
230,200 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
07/07/2016 |
5.90
|
796,800 | 5.70 | 5.90 | 5.50 | 5,000 | 2,000 | 0.0 |
06/07/2016 |
5.70
|
78,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
05/07/2016 |
5.70
|
280,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/07/2016 |
5.70
|
249,500 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
01/07/2016 |
5.50
|
78,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
30/06/2016 |
5.40
|
45,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
29/06/2016 |
5.60
|
30,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
28/06/2016 |
5.60
|
31,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
27/06/2016 |
5.60
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
24/06/2016 |
5.60
|
223,300 | 5.70 | 5.80 | 5.40 | 8,000 | 0 | 0.0 |
23/06/2016 |
5.70
|
70,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
22/06/2016 |
5.60
|
68,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
21/06/2016 |
5.40
|
92,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
20/06/2016 |
5.50
|
124,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/06/2016 |
5.40
|
40,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
16/06/2016 |
5.40
|
89,000 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
15/06/2016 |
5.20
|
15,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
14/06/2016 |
5.20
|
67,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
13/06/2016 |
5.30
|
40,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
10/06/2016 |
5.30
|
28,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
09/06/2016 |
5.30
|
137,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
08/06/2016 |
5.30
|
30,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
07/06/2016 |
5.40
|
43,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
06/06/2016 |
5.20
|
115,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/06/2016 |
5.30
|
82,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
02/06/2016 |
5.20
|
22,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
01/06/2016 |
5.20
|
36,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
31/05/2016 |
5.30
|
73,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/05/2016 |
5.30
|
13,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
27/05/2016 |
5.20
|
26,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
26/05/2016 |
5.20
|
69,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
25/05/2016 |
5.20
|
116,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
24/05/2016 |
5.30
|
31,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
23/05/2016 |
5.30
|
56,300 | 5.40 | 5.40 | 5.20 | 0 | 1,000 | -0.0 |
20/05/2016 |
5.40
|
284,610 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
19/05/2016 |
5.40
|
217,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
18/05/2016 |
5.50
|
139,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
17/05/2016 |
5.40
|
133,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/05/2016 |
5.50
|
128,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
13/05/2016 |
5.40
|
81,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
12/05/2016 |
5.50
|
90,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
11/05/2016 |
5.40
|
100,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/05/2016 |
5.40
|
103,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
09/05/2016 |
5.40
|
73,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/05/2016 |
5.40
|
92,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
05/05/2016 |
5.40
|
112,600 | 5.60 | 5.60 | 5.30 | 0 | 58,800 | -0.3 |
04/05/2016 |
5.60
|
105,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |