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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4
|
1,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/04/2016 |
3.90
|
5,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/04/2016 |
3.90
|
4,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/04/2016 |
4
|
4,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/04/2016 |
4
|
15,000 | 3.90 | 4.10 | 3.90 | 2,000 | 0 | 0.0 |
22/04/2016 |
3.90
|
10,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
21/04/2016 |
3.90
|
2,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/04/2016 |
4
|
1,300 | 4 | 4 | 4 | 0 | 0 | 0 |
19/04/2016 |
4
|
14,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/04/2016 |
4.10
|
14,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
14/04/2016 |
4.10
|
20,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/04/2016 |
4
|
12,300 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
12/04/2016 |
4.10
|
22,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
11/04/2016 |
4.20
|
6,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/04/2016 |
4.30
|
23,408 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
07/04/2016 |
4.20
|
11,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
06/04/2016 |
4.30
|
13,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/04/2016 |
4.20
|
25,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/04/2016 |
4.20
|
7,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
01/04/2016 |
4.20
|
22,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/03/2016 |
4.30
|
61,300 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
30/03/2016 |
4.10
|
27,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/03/2016 |
4.20
|
13,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/03/2016 |
4.20
|
26,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
25/03/2016 |
4.40
|
10,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
24/03/2016 |
4.30
|
14,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
23/03/2016 |
4.40
|
30,000 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
22/03/2016 |
4.50
|
5,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/03/2016 |
4.50
|
21,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/03/2016 |
4.50
|
14,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/03/2016 |
4.50
|
14,700 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
16/03/2016 |
4.50
|
10,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
15/03/2016 |
4.50
|
25,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/03/2016 |
4.50
|
86,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
11/03/2016 |
4.50
|
30,400 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
10/03/2016 |
4.70
|
16,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
09/03/2016 |
4.80
|
96,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
08/03/2016 |
4.60
|
32,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
07/03/2016 |
4.60
|
63,200 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
04/03/2016 |
4.50
|
18,100 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
03/03/2016 |
4.50
|
13,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
02/03/2016 |
4.50
|
20,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/03/2016 |
4.60
|
36,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
29/02/2016 |
4.50
|
33,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
26/02/2016 |
4.60
|
7,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
25/02/2016 |
4.60
|
6,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
24/02/2016 |
4.60
|
11,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/02/2016 |
4.60
|
2,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
22/02/2016 |
4.60
|
32,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/02/2016 |
4.70
|
15,500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
18/02/2016 |
4.70
|
61,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/02/2016 |
4.80
|
61,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
16/02/2016 |
4.80
|
4,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/02/2016 |
4.80
|
22,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
05/02/2016 |
4.70
|
18,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
04/02/2016 |
4.70
|
27,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
03/02/2016 |
4.70
|
21,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/02/2016 |
4.60
|
70,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
01/02/2016 |
4.70
|
11,200 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
29/01/2016 |
4.70
|
10,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.60
|
25,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
27/01/2016 |
4.50
|
27,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
26/01/2016 |
4.30
|
8,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/01/2016 |
4.40
|
24,600 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
22/01/2016 |
4.20
|
21,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
21/01/2016 |
4.30
|
51,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/01/2016 |
4.30
|
27,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
19/01/2016 |
4.40
|
44,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
18/01/2016 |
4.30
|
48,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
15/01/2016 |
4.40
|
15,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/01/2016 |
4.50
|
14,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
13/01/2016 |
4.60
|
26,300 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
12/01/2016 |
4.60
|
29,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
11/01/2016 |
4.50
|
14,700 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
08/01/2016 |
4.50
|
8,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/01/2016 |
4.50
|
45,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
06/01/2016 |
4.60
|
204,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
05/01/2016 |
4.40
|
9,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
04/01/2016 |
4.60
|
3,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
31/12/2015 |
4.50
|
121,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/12/2015 |
4.60
|
6,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
29/12/2015 |
4.50
|
7,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
28/12/2015 |
4.30
|
42,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/12/2015 |
4.40
|
10,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/12/2015 |
4.50
|
6,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/12/2015 |
4.60
|
3,810 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/12/2015 |
4.60
|
59,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
21/12/2015 |
4.70
|
74,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
18/12/2015 |
4.70
|
50,310 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
17/12/2015 |
4.50
|
6,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/12/2015 |
4.50
|
400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/12/2015 |
4.50
|
6,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
14/12/2015 |
4.40
|
228,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
11/12/2015 |
4.60
|
13,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
10/12/2015 |
4.70
|
15,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
09/12/2015 |
4.70
|
81,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/12/2015 |
4.60
|
258,000 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
07/12/2015 |
4.50
|
8,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/12/2015 |
4.40
|
19,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
03/12/2015 |
4.30
|
3,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |