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 | -5.08% | 7,800 | -1,651 | -0.0 |
5.60
6.80
5.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.75% | 11,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
3 tháng
(2024-06-24) |
-0.20 | -3.45% | 28,300 | -1,651 | -0.0 |
5.40
6.80
5.60
|
6 tháng
(2024-03-25) |
-0.50 | -8.20% | 270,000 | -1,651 | -0.0 |
5.40
7.20
5.60
|
12 tháng
(2023-09-26) |
-0.80 | -12.50% | 587,700 | -201,668 | -1.2 |
5.30
8.70
5.60
|
24 tháng
(2022-10-03) |
-10.20 | -64.56% | 727,340 | -198,337 | -1.2 |
4.50
15.80
5.60
|
36 tháng
(2021-10-06) |
-19.22 | -77.43% | 953,229 | -206,537 | -1.3 |
4.50
27.50
5.60
|
60 tháng
(2019-10-17) |
-0.98 | -14.86% | 13,062,444 | -481,437 | -6.7 |
3.25
31.58
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.31
|
28,270 | 7.64 | 8.37 | 7.64 | 0 | 0 | 0 |
28/04/2016 |
7.64
|
11,700 | 7.53 | 7.64 | 7.53 | 0 | 0 | 0 |
27/04/2016 |
7.53
|
25,700 | 7.47 | 7.64 | 7.53 | 0 | 0 | 0 |
26/04/2016 |
7.47
|
13,500 | 7.42 | 7.53 | 7.36 | 0 | 0 | 0 |
25/04/2016 |
7.42
|
5,400 | 7.03 | 7.47 | 7.20 | 0 | 0 | 0 |
22/04/2016 |
7.03
|
38,500 | 6.41 | 7.03 | 6.64 | 0 | 0 | 0 |
21/04/2016 |
6.41
|
6,100 | 6.14 | 6.41 | 6.36 | 0 | 0 | 0 |
20/04/2016 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
19/04/2016 |
6.14
|
2,000 | 6.19 | 6.19 | 6.14 | 0 | 0 | 0 |
15/04/2016 |
6.19
|
1,000 | 6.25 | 6.25 | 6.19 | 0 | 0 | 0 |
14/04/2016 |
6.25
|
2,500 | 6.30 | 6.47 | 6.25 | 0 | 0 | 0 |
13/04/2016 |
6.30
|
12,834 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
12/04/2016 |
6.30
|
400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/04/2016 |
6.30
|
3,700 | 5.97 | 6.30 | 5.97 | 0 | 0 | 0 |
08/04/2016 |
5.97
|
8,600 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
07/04/2016 |
6.41
|
17,500 | 6.14 | 6.47 | 6.14 | 0 | 0 | 0 |
06/04/2016 |
6.14
|
28,500 | 5.74 | 6.14 | 6.02 | 0 | 0 | 0 |
05/04/2016 |
5.74
|
10,000 | 5.74 | 6.14 | 5.58 | 0 | 0 | 0 |
04/04/2016 |
5.74
|
12,500 | 5.41 | 5.74 | 5.58 | 0 | 0 | 0 |
01/04/2016 |
5.41
|
37,300 | 4.96 | 5.41 | 5.30 | 0 | 0 | 0 |
31/03/2016 |
4.96
|
17,900 | 5.35 | 5.41 | 4.96 | 0 | 0 | 0 |
30/03/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
29/03/2016 |
5.35
|
8,200 | 5.13 | 5.35 | 5.30 | 0 | 0 | 0 |
28/03/2016 |
5.13
|
6,400 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
25/03/2016 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
24/03/2016 |
5.13
|
4,200 | 4.69 | 5.13 | 4.69 | 0 | 0 | 0 |
23/03/2016 |
4.69
|
1,300 | 4.35 | 4.69 | 4.46 | 0 | 0 | 0 |
22/03/2016 |
4.35
|
2,300 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
21/03/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
18/03/2016 |
4.41
|
4,000 | 4.41 | 4.46 | 4.41 | 0 | 0 | 0 |
17/03/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
16/03/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
15/03/2016 |
4.41
|
2,000 | 4.35 | 4.41 | 4.41 | 0 | 0 | 0 |
14/03/2016 |
4.35
|
9,000 | 4.29 | 4.41 | 4.35 | 0 | 0 | 0 |
11/03/2016 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
10/03/2016 |
4.29
|
4,500 | 4.24 | 4.29 | 4.29 | 0 | 0 | 0 |
09/03/2016 |
4.24
|
11,000 | 4.24 | 4.41 | 4.24 | 0 | 100 | -0.0 |
08/03/2016 |
4.24
|
100 | 4.02 | 4.24 | 4.24 | 0 | 100 | -0.0 |
07/03/2016 |
4.02
|
100 | 3.90 | 4.02 | 4.02 | 0 | 0 | 0 |
04/03/2016 |
3.90
|
3,300 | 4.07 | 4.07 | 3.90 | 0 | 0 | 0 |
03/03/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
02/03/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
01/03/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
29/02/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
26/02/2016 |
4.07
|
900 | 4.07 | 4.07 | 3.96 | 0 | 100 | -0.0 |
25/02/2016 |
4.07
|
100 | 3.96 | 4.07 | 4.07 | 0 | 100 | -0.0 |
24/02/2016 |
3.96
|
1,200 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/02/2016 |
3.96
|
3,000 | 3.90 | 3.96 | 3.96 | 0 | 0 | 0 |
22/02/2016 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
19/02/2016 |
3.90
|
1,200 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
18/02/2016 |
3.96
|
100 | 3.90 | 3.96 | 3.96 | 0 | 0 | 0 |
17/02/2016 |
3.90
|
2,400 | 3.90 | 3.90 | 3.90 | 0 | 2,400 | -0.0 |
16/02/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/02/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/02/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/02/2016 |
3.90
|
8,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/02/2016 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/02/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/02/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/01/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/01/2016 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
27/01/2016 |
3.90
|
93,910 | 3.90 | 3.90 | 3.85 | 0 | 80,000 | -0.6 |
26/01/2016 |
3.90
|
5,600 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
25/01/2016 |
3.96
|
4,400 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
22/01/2016 |
3.90
|
7,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/01/2016 |
3.90
|
4,400 | 3.68 | 3.90 | 3.68 | 0 | 0 | 0 |
20/01/2016 |
3.68
|
0 | 3.68 | 3.68 | 3.68 | 0 | 0 | 0 |
19/01/2016 |
3.68
|
7,800 | 3.63 | 3.68 | 3.68 | 0 | 0 | 0 |
18/01/2016 |
3.63
|
8,000 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
15/01/2016 |
3.90
|
3,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
14/01/2016 |
3.90
|
3,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/01/2016 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2016 |
3.90
|
10,700 | 3.96 | 3.96 | 3.85 | 0 | 0 | 0 |
11/01/2016 |
3.96
|
10,200 | 3.90 | 3.96 | 3.57 | 0 | 0 | 0 |
08/01/2016 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
07/01/2016 |
3.90
|
3,100 | 3.90 | 3.90 | 3.90 | 100 | 0 | 0.0 |
06/01/2016 |
3.90
|
4,400 | 3.96 | 4.02 | 3.90 | 100 | 0 | 0.0 |
05/01/2016 |
3.96
|
4,200 | 4.29 | 4.29 | 3.96 | 0 | 0 | 0 |
04/01/2016 |
4.29
|
3,000 | 4.69 | 4.69 | 4.29 | 0 | 0 | 0 |
31/12/2015 |
4.69
|
100 | 4.85 | 4.85 | 4.69 | 100 | 0 | 0.0 |
30/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
29/12/2015 |
4.85
|
200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
28/12/2015 |
5.30
|
3,200 | 5.86 | 6.30 | 5.30 | 0 | 0 | 0 |
25/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
24/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
23/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
22/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
21/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
18/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
17/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
16/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
15/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
14/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
11/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
10/12/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
09/12/2015 |
5.86
|
100 | 5.47 | 5.86 | 5.86 | 0 | 0 | 0 |
08/12/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
07/12/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/12/2015 |
5.47
|
1,500 | 5.30 | 5.74 | 5.30 | 0 | 0 | 0 |
03/12/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |