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) |
-0.10 | -0.42% | 85,400 | -7,700 | -0.2 |
23.50
26.10
23.90
|
2 tháng
(2024-07-22) |
-2.10 | -8.08% | 109,300 | -7,700 | -0.2 |
23.50
26.10
23.90
|
3 tháng
(2024-06-21) |
-1.71 | -6.69% | 165,800 | -13,700 | -0.3 |
23.50
26.10
23.90
|
6 tháng
(2024-03-25) |
-0.66 | -2.67% | 463,800 | 74,700 | 1.9 |
23.50
26.39
23.90
|
12 tháng
(2023-09-25) |
3.20 | 15.44% | 1,662,100 | 565,800 | 13.2 |
20.32
26.39
23.90
|
24 tháng
(2022-09-30) |
3.79 | 18.82% | 2,457,200 | 700,700 | 16.0 |
14.69
26.39
23.90
|
36 tháng
(2021-10-05) |
9.81 | 69.66% | 3,230,815 | 856,700 | 19.4 |
14.09
26.39
23.90
|
60 tháng
(2019-10-16) |
12.63 | 112.03% | 4,298,746 | 863,800 | 19.5 |
9
26.39
23.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/04/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
11/04/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
08/04/2016 |
5.12
|
2,500 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
07/04/2016 |
5.31
|
2,000 | 4.67 | 5.31 | 5.31 | 0 | 0 | 0 |
06/04/2016 |
4.67
|
3,000 | 4.97 | 4.97 | 4.63 | 0 | 100,000 | -1.2 |
05/04/2016 |
4.97
|
7,900 | 4.56 | 5.12 | 4.78 | 0 | 0 | 0 |
04/04/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
01/04/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
31/03/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
30/03/2016 |
4.56
|
11,000 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
29/03/2016 |
4.56
|
10,200 | 4.59 | 5.12 | 4.56 | 0 | 0 | 0 |
28/03/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
25/03/2016 |
4.59
|
0 | 4.67 | 4.59 | 4.59 | 0 | 0 | 0 |
24/03/2016 |
4.67
|
12,500 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |
23/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
21/03/2016 |
4.67
|
500 | 5.16 | 5.16 | 4.67 | 0 | 0 | 0 |
18/03/2016 |
5.16
|
800 | 5.12 | 5.16 | 5.16 | 0 | 0 | 0 |
17/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
16/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
15/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
14/03/2016 |
5.12
|
9,200 | 4.63 | 5.12 | 5.12 | 0 | 0 | 0 |
11/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
10/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
09/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
08/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
07/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
04/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
03/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
02/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
01/03/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/02/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
26/02/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/02/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/02/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
23/02/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
22/02/2016 |
4.63
|
4,500 | 4.56 | 4.63 | 4.63 | 0 | 0 | 0 |
19/02/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
18/02/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
17/02/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
16/02/2016 |
4.56
|
500 | 5.31 | 5.31 | 4.56 | 0 | 0 | 0 |
15/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
05/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
04/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
03/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
02/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
01/02/2016 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
29/01/2016 |
5.31
|
1,300 | 5.12 | 5.31 | 5.31 | 0 | 0 | 0 |
28/01/2016 |
5.12
|
3,900 | 4.82 | 5.12 | 5.01 | 0 | 0 | 0 |
27/01/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
26/01/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
25/01/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
22/01/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
21/01/2016 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/01/2016 |
4.82
|
200 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/01/2016 |
4.82
|
200 | 4.93 | 4.93 | 4.82 | 0 | 0 | 0 |
18/01/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
15/01/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
14/01/2016 |
4.93
|
4,300 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |
13/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
12/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
11/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
08/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
07/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
06/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
05/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
31/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
30/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
28/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
24/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
23/12/2015 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
22/12/2015 |
5.12
|
15,000 | 4.78 | 5.12 | 5.12 | 0 | 0 | 0 |
21/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
15/12/2015 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
14/12/2015 |
4.78
|
0 | 4.82 | 4.78 | 4.78 | 0 | 0 | 0 |
11/12/2015 |
4.82
|
500 | 4.44 | 4.82 | 4.74 | 0 | 0 | 0 |
10/12/2015 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
09/12/2015 |
4.44
|
0 | 4.21 | 4.44 | 4.44 | 0 | 0 | 0 |
08/12/2015 |
4.21
|
300 | 4.93 | 4.93 | 4.21 | 0 | 0 | 0 |
07/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
04/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
03/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
02/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
01/12/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
30/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
27/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
26/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
25/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
24/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
23/11/2015 |
4.93
|
800 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
20/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
19/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
18/11/2015 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
17/11/2015 |
4.93
|
200 | 5.12 | 5.12 | 4.93 | 0 | 0 | 0 |