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) |
0.30 | 2.88% | 103,500 | 0 | 0 |
10
10.90
10.70
|
2 tháng
(2024-07-22) |
0.60 | 5.94% | 209,400 | 0 | 0 |
9
10.90
10.70
|
3 tháng
(2024-06-24) |
-3.50 | -24.65% | 563,800 | 0 | 0 |
9
14.20
10.70
|
6 tháng
(2024-03-25) |
2.30 | 27.38% | 891,800 | 0 | 0 |
7.30
14.20
10.70
|
12 tháng
(2023-09-26) |
2.50 | 30.49% | 1,153,700 | 0 | 0 |
7.30
14.20
10.70
|
24 tháng
(2022-10-03) |
2.70 | 33.75% | 4,233,503 | 0 | 0 |
5.20
14.20
10.70
|
36 tháng
(2021-10-06) |
1 | 10.31% | 11,831,080 | -8,066 | -0.1 |
5.20
14.20
10.70
|
60 tháng
(2019-10-17) |
4.73 | 79.34% | 21,851,982 | -5,517,696 | -60.8 |
4.70
14.20
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
16/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
15/02/2016 |
4.59
|
100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
05/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
03/02/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
02/02/2016 |
4.59
|
500 | 4.27 | 4.59 | 4.59 | 0 | 0 | 0 |
01/02/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
29/01/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
28/01/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
27/01/2016 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
26/01/2016 |
4.27
|
0 | 4.35 | 4.27 | 4.27 | 0 | 0 | 0 |
25/01/2016 |
4.35
|
600 | 3.89 | 4.35 | 4.27 | 0 | 0 | 0 |
22/01/2016 |
3.89
|
200 | 4.27 | 4.27 | 3.89 | 0 | 0 | 0 |
21/01/2016 |
4.27
|
200 | 4.04 | 4.27 | 4.27 | 0 | 0 | 0 |
20/01/2016 |
4.04
|
10,000 | 4.20 | 4.20 | 3.89 | 0 | 0 | 0 |
19/01/2016 |
4.20
|
900 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 |
18/01/2016 |
4.12
|
8,000 | 4.43 | 4.43 | 4.12 | 0 | 0 | 0 |
15/01/2016 |
4.43
|
500 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 |
14/01/2016 |
4.27
|
3,500 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
13/01/2016 |
4.35
|
0 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
12/01/2016 |
4.27
|
1,500 | 4.51 | 4.51 | 4.27 | 0 | 0 | 0 |
11/01/2016 |
4.51
|
5,300 | 4.35 | 4.51 | 4.27 | 0 | 0 | 0 |
08/01/2016 |
4.35
|
100 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
07/01/2016 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
06/01/2016 |
4.51
|
15,800 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 |
05/01/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/01/2016 |
4.59
|
200 | 4.59 | 4.59 | 4.51 | 0 | 0 | 0 |
31/12/2015 |
4.59
|
42,800 | 4.59 | 4.66 | 3.96 | 0 | 0 | 0 |
30/12/2015 |
4.59
|
11,300 | 4.27 | 4.59 | 4.27 | 0 | 0 | 0 |
29/12/2015 |
4.27
|
1,200 | 4.27 | 4.59 | 4.27 | 0 | 0 | 0 |
28/12/2015 |
4.27
|
10,900 | 4.74 | 4.74 | 4.27 | 0 | 0 | 0 |
25/12/2015 |
4.74
|
100 | 4.20 | 4.74 | 4.74 | 0 | 0 | 0 |
24/12/2015 |
4.20
|
0 | 4.12 | 4.20 | 4.20 | 0 | 0 | 0 |
23/12/2015 |
4.12
|
4,600 | 4.51 | 4.51 | 4.12 | 0 | 0 | 0 |
22/12/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
21/12/2015 |
4.51
|
100 | 4.97 | 4.97 | 4.51 | 0 | 0 | 0 |
18/12/2015 |
4.97
|
700 | 4.51 | 4.97 | 4.97 | 0 | 0 | 0 |
17/12/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
16/12/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
15/12/2015 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
14/12/2015 |
4.51
|
0 | 4.43 | 4.51 | 4.51 | 0 | 0 | 0 |
11/12/2015 |
4.43
|
4,000 | 4.59 | 4.59 | 4.43 | 0 | 0 | 0 |
10/12/2015 |
4.59
|
1,510 | 4.35 | 4.59 | 4.59 | 0 | 0 | 0 |
09/12/2015 |
4.35
|
43,900 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
08/12/2015 |
4.35
|
25,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
07/12/2015 |
4.35
|
4,900 | 4.27 | 4.35 | 4.35 | 0 | 0 | 0 |
04/12/2015 |
4.27
|
0 | 4.59 | 4.27 | 4.27 | 0 | 0 | 0 |
03/12/2015 |
4.59
|
11,000 | 4.59 | 4.59 | 4.27 | 0 | 0 | 0 |
02/12/2015 |
4.59
|
400 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
01/12/2015 |
4.66
|
13,400 | 4.66 | 4.66 | 4.27 | 0 | 0 | 0 |
30/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
27/11/2015 |
4.66
|
1,000 | 4.27 | 4.66 | 4.66 | 0 | 0 | 0 |
26/11/2015 |
4.27
|
100 | 4.66 | 4.66 | 4.27 | 0 | 0 | 0 |
25/11/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
24/11/2015 |
4.66
|
2,000 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
23/11/2015 |
4.66
|
300 | 4.59 | 4.66 | 4.66 | 0 | 0 | 0 |
20/11/2015 |
4.59
|
500 | 4.66 | 4.66 | 4.59 | 0 | 0 | 0 |
19/11/2015 |
4.66
|
100 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
18/11/2015 |
4.82
|
100 | 4.97 | 4.97 | 4.82 | 0 | 0 | 0 |
17/11/2015 |
4.97
|
200 | 5.13 | 5.13 | 4.97 | 0 | 0 | 0 |
16/11/2015 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
13/11/2015 |
5.13
|
100 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
12/11/2015 |
5.21
|
400 | 6.06 | 6.06 | 5.21 | 0 | 0 | 0 |
11/11/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
10/11/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
09/11/2015 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
06/11/2015 |
6.06
|
100 | 5.36 | 6.06 | 6.06 | 0 | 0 | 0 |
05/11/2015 |
5.36
|
0 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
04/11/2015 |
5.36
|
100 | 4.97 | 5.36 | 5.36 | 0 | 0 | 0 |
03/11/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 100 | 0 | 0.0 |
02/11/2015 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
30/10/2015 |
4.97
|
100 | 4.35 | 4.97 | 4.97 | 0 | 0 | 0 |
29/10/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/10/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
27/10/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
26/10/2015 |
4.35
|
4,300 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
23/10/2015 |
4.35
|
500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
22/10/2015 |
4.35
|
1,200 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 |
21/10/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/10/2015 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/10/2015 |
4.66
|
1,600 | 4.27 | 4.66 | 4.66 | 0 | 0 | 0 |
16/10/2015 |
4.27
|
4,500 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
15/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
14/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
13/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
12/10/2015 |
4.27
|
8,500 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
09/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
08/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
07/10/2015 |
4.27
|
8,300 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
06/10/2015 |
4.27
|
0 | 4.27 | 4.27 | 4.27 | 3,100 | 0 | 0.0 |
05/10/2015 |
4.27
|
500 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
02/10/2015 |
4.27
|
2,000 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
01/10/2015 |
4.27
|
3,100 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
30/09/2015 |
4.35
|
500 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
29/09/2015 |
4.35
|
13,000 | 4.43 | 4.43 | 4.27 | 0 | 0 | 0 |
28/09/2015 |
4.43
|
2,000 | 4.51 | 4.51 | 4.35 | 0 | 0 | 0 |
25/09/2015 |
4.51
|
1,000 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
24/09/2015 |
4.51
|
2,400 | 4.43 | 4.51 | 4.43 | 0 | 0 | 0 |
23/09/2015 |
4.43
|
600 | 4.27 | 4.43 | 4.43 | 0 | 0 | 0 |