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) |
-0.25 | -1.30% | 7,800 | 0 | 0 |
16.75
21.25
18.95
|
2 tháng
(2024-07-22) |
-0.60 | -3.07% | 16,100 | -5,000 | -0.1 |
16.75
21.25
18.95
|
3 tháng
(2024-06-24) |
-1 | -5.01% | 18,500 | -5,000 | -0.1 |
16.75
21.25
18.95
|
6 tháng
(2024-03-25) |
-1.19 | -5.91% | 19,200 | -5,046 | -0.1 |
16.75
21.44
18.95
|
12 tháng
(2023-09-26) |
2.17 | 12.91% | 35,100 | -5,046 | -0.1 |
16.75
22.06
18.95
|
24 tháng
(2022-10-03) |
7.44 | 64.69% | 226,400 | -5,688 | -0.4 |
9.73
22.06
18.95
|
36 tháng
(2021-10-06) |
5.85 | 44.68% | 398,900 | -890 | -0.3 |
9.73
22.06
18.95
|
60 tháng
(2019-10-17) |
9.18 | 93.93% | 576,040 | -6,730 | -0.3 |
7.70
22.06
18.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/03/2016 |
5.12
|
8,110 | 4.98 | 5.12 | 5.12 | 0 | 0 | 0 |
29/03/2016 |
4.98
|
60 | 5.25 | 5.25 | 4.98 | 0 | 0 | 0 |
28/03/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
25/03/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/03/2016 |
5.25
|
350 | 5.58 | 5.78 | 5.25 | 0 | 0 | 0 |
23/03/2016 |
5.58
|
880 | 5.25 | 5.58 | 4.98 | 0 | 0 | 0 |
22/03/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
21/03/2016 |
5.25
|
10 | 4.92 | 5.25 | 5.25 | 0 | 0 | 0 |
18/03/2016 |
4.92
|
50 | 4.65 | 4.92 | 4.92 | 0 | 0 | 0 |
17/03/2016 |
4.65
|
10 | 4.98 | 4.98 | 4.65 | 0 | 0 | 0 |
16/03/2016 |
4.98
|
90 | 5.25 | 5.25 | 4.92 | 0 | 0 | 0 |
15/03/2016 |
5.25
|
30 | 5.58 | 5.71 | 5.25 | 0 | 0 | 0 |
14/03/2016 |
5.58
|
20 | 5.32 | 5.58 | 4.98 | 0 | 0 | 0 |
11/03/2016 |
5.32
|
10 | 5.71 | 5.71 | 5.32 | 0 | 0 | 0 |
10/03/2016 |
5.71
|
10 | 5.38 | 5.71 | 5.71 | 0 | 0 | 0 |
09/03/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
08/03/2016 |
5.38
|
10 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/03/2016 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
04/03/2016 |
5.38
|
200 | 5.78 | 5.78 | 5.38 | 0 | 0 | 0 |
03/03/2016 |
5.78
|
100 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
02/03/2016 |
5.78
|
1,470 | 5.45 | 5.78 | 5.65 | 0 | 0 | 0 |
01/03/2016 |
5.45
|
50 | 5.12 | 5.45 | 5.45 | 0 | 0 | 0 |
29/02/2016 |
5.12
|
210 | 4.78 | 5.12 | 4.45 | 0 | 0 | 0 |
26/02/2016 |
4.78
|
10 | 4.52 | 4.78 | 4.78 | 0 | 0 | 0 |
25/02/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
24/02/2016 |
4.52
|
10 | 4.78 | 4.78 | 4.52 | 0 | 0 | 0 |
23/02/2016 |
4.78
|
10 | 5.12 | 5.12 | 4.78 | 0 | 0 | 0 |
22/02/2016 |
5.12
|
80 | 4.78 | 5.12 | 4.45 | 0 | 0 | 0 |
19/02/2016 |
4.78
|
2,210 | 4.52 | 4.78 | 4.25 | 0 | 2,200 | -0.0 |
18/02/2016 |
4.52
|
260 | 4.45 | 4.52 | 4.25 | 0 | 0 | 0 |
17/02/2016 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
16/02/2016 |
4.45
|
10 | 4.65 | 4.65 | 4.45 | 0 | 0 | 0 |
15/02/2016 |
4.65
|
90 | 4.92 | 5.25 | 4.65 | 0 | 0 | 0 |
05/02/2016 |
4.92
|
10 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
04/02/2016 |
5.18
|
10 | 5.45 | 5.45 | 5.18 | 0 | 0 | 0 |
03/02/2016 |
5.45
|
10 | 5.78 | 5.78 | 5.45 | 0 | 0 | 0 |
02/02/2016 |
5.78
|
10 | 6.18 | 6.18 | 5.78 | 0 | 0 | 0 |
01/02/2016 |
6.18
|
120 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
29/01/2016 |
6.18
|
10 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 |
28/01/2016 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
27/01/2016 |
6.64
|
460 | 7.11 | 7.11 | 6.64 | 0 | 0 | 0 |
26/01/2016 |
7.11
|
510 | 7.64 | 7.64 | 7.11 | 0 | 0 | 0 |
25/01/2016 |
7.64
|
10 | 8.17 | 8.17 | 7.64 | 0 | 0 | 0 |
22/01/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
21/01/2016 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
20/01/2016 |
8.17
|
230 | 8.77 | 8.77 | 8.17 | 0 | 0 | 0 |
19/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
18/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
15/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
14/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
13/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
12/01/2016 |
8.77
|
0 | 8.77 | 8.77 | 8.77 | 0 | 0 | 0 |
11/01/2016 |
8.77
|
10 | 8.37 | 8.77 | 8.77 | 0 | 0 | 0 |
08/01/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/01/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
06/01/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
05/01/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
04/01/2016 |
8.37
|
0 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
31/12/2015 |
8.37
|
10 | 7.91 | 8.37 | 8.37 | 0 | 0 | 0 |
30/12/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
29/12/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
28/12/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
25/12/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/12/2015 |
7.91
|
1,020 | 7.71 | 8.04 | 7.57 | 1,000 | 0 | 0.0 |
23/12/2015 |
7.71
|
40 | 7.97 | 7.97 | 7.44 | 0 | 0 | 0 |
22/12/2015 |
7.97
|
30 | 7.64 | 8.11 | 7.97 | 0 | 0 | 0 |
21/12/2015 |
7.64
|
2,100 | 7.64 | 8.11 | 7.11 | 1,200 | 0 | 0.0 |
18/12/2015 |
7.64
|
410 | 7.18 | 7.64 | 7.64 | 0 | 0 | 0 |
17/12/2015 |
7.18
|
250 | 6.71 | 7.18 | 6.98 | 0 | 0 | 0 |
16/12/2015 |
6.71
|
130 | 6.31 | 6.71 | 6.64 | 0 | 0 | 0 |
15/12/2015 |
6.31
|
10 | 6.25 | 6.31 | 6.31 | 0 | 0 | 0 |
14/12/2015 |
6.25
|
30 | 5.91 | 6.25 | 6.25 | 0 | 0 | 0 |
11/12/2015 |
5.91
|
10 | 6.11 | 6.11 | 5.91 | 0 | 0 | 0 |
10/12/2015 |
6.11
|
130 | 5.78 | 6.11 | 5.85 | 0 | 0 | 0 |
09/12/2015 |
5.78
|
40 | 5.71 | 5.78 | 5.78 | 0 | 0 | 0 |
08/12/2015 |
5.71
|
20 | 5.38 | 5.71 | 5.71 | 0 | 0 | 0 |
07/12/2015 |
5.38
|
10 | 5.32 | 5.38 | 5.38 | 0 | 0 | 0 |
04/12/2015 |
5.32
|
30 | 4.98 | 5.32 | 5.32 | 0 | 0 | 0 |
03/12/2015 |
4.98
|
10 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
02/12/2015 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
01/12/2015 |
4.98
|
30 | 4.78 | 4.98 | 4.98 | 0 | 0 | 0 |
30/11/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
27/11/2015 |
4.78
|
10 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
26/11/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/11/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/11/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/11/2015 |
4.78
|
18,880 | 4.65 | 4.78 | 4.72 | 0 | 0 | 0 |
20/11/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
19/11/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/11/2015 |
4.65
|
250 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
17/11/2015 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
16/11/2015 |
4.65
|
190 | 4.45 | 4.65 | 4.65 | 0 | 0 | 0 |
13/11/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
12/11/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
11/11/2015 |
4.45
|
0 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
10/11/2015 |
4.45
|
10 | 4.19 | 4.45 | 4.45 | 0 | 0 | 0 |
09/11/2015 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
06/11/2015 |
4.19
|
10 | 4.32 | 4.32 | 4.19 | 0 | 0 | 0 |
05/11/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
04/11/2015 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |