Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 6,593,785 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-28) |
-0.20 | -33.33% | 20,205,625 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-12-05) |
-0.50 | -55.56% | 74,395,479 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-12-08) |
-6.50 | -94.20% | 196,697,315 | -139,400 | -0.2 |
0.40
6.90
0.40
|
60 tháng
(2019-12-19) |
0 | 0% | 992,152,822 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/06/2016 |
3.40
|
293,390 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
20/06/2016 |
3.40
|
128,100 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/06/2016 |
3.40
|
84,110 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/06/2016 |
3.40
|
313,370 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
15/06/2016 |
3.50
|
201,380 | 3.60 | 3.60 | 3.40 | 0 | 42,000 | -0.1 |
14/06/2016 |
3.60
|
455,570 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/06/2016 |
3.60
|
613,970 | 3.60 | 3.70 | 3.50 | 0 | 15,000 | -0.1 |
10/06/2016 |
3.70
|
560,630 | 3.60 | 3.70 | 3.50 | 0 | 28,000 | -0.1 |
09/06/2016 |
3.60
|
598,970 | 3.60 | 3.80 | 3.50 | 0 | 10,000 | -0.0 |
08/06/2016 |
3.60
|
731,510 | 3.70 | 3.70 | 3.50 | 38,000 | 0 | 0.1 |
07/06/2016 |
3.70
|
238,160 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
06/06/2016 |
3.80
|
367,340 | 4 | 4 | 3.70 | 0 | 0 | 0 |
03/06/2016 |
3.80
|
1,247,150 | 3.60 | 3.80 | 3.60 | 57,000 | 2,570 | 0.2 |
02/06/2016 |
3.60
|
890,160 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
01/06/2016 |
3.70
|
554,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
31/05/2016 |
3.80
|
589,600 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
30/05/2016 |
3.80
|
1,461,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/05/2016 |
4
|
670,510 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
26/05/2016 |
4.20
|
1,246,980 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
25/05/2016 |
4
|
2,437,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2016 |
3.80
|
638,450 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
23/05/2016 |
3.60
|
1,107,740 | 3.30 | 3.60 | 3.20 | 2,570 | 0 | 0.0 |
20/05/2016 |
3.40
|
141,490 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/05/2016 |
3.30
|
270,570 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
18/05/2016 |
3.40
|
949,430 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
17/05/2016 |
3.40
|
63,360 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
16/05/2016 |
3.20
|
214,150 | 3 | 3.20 | 3 | 0 | 0 | 0 |
13/05/2016 |
3
|
498,230 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
12/05/2016 |
3.20
|
471,470 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
11/05/2016 |
3.40
|
334,230 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
10/05/2016 |
3.50
|
339,240 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/05/2016 |
3.50
|
624,730 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
06/05/2016 |
3.60
|
269,260 | 3.60 | 3.70 | 3.50 | 0 | 880 | -0.0 |
05/05/2016 |
3.70
|
332,810 | 3.70 | 3.80 | 3.50 | 0 | 20 | -0 |
04/05/2016 |
3.70
|
359,020 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
29/04/2016 |
3.80
|
791,670 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/04/2016 |
3.60
|
378,030 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
27/04/2016 |
3.70
|
1,003,610 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/04/2016 |
3.80
|
230,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/04/2016 |
3.80
|
561,350 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
22/04/2016 |
4
|
700,890 | 3.90 | 4 | 3.90 | 3,000 | 0 | 0.0 |
21/04/2016 |
4.10
|
137,270 | 4 | 4.20 | 4 | 0 | 0 | 0 |
20/04/2016 |
4
|
229,920 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
19/04/2016 |
4.20
|
215,850 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
15/04/2016 |
4.30
|
68,180 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
14/04/2016 |
4.30
|
111,110 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/04/2016 |
4.20
|
206,560 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
12/04/2016 |
4.30
|
261,760 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
11/04/2016 |
4.60
|
287,250 | 4.30 | 4.60 | 4.30 | 0 | 200 | -0.0 |
08/04/2016 |
4.30
|
143,590 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
07/04/2016 |
4.30
|
99,930 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/04/2016 |
4.40
|
272,960 | 4.30 | 4.40 | 4.30 | 0 | 1,430 | -0.0 |
05/04/2016 |
4.20
|
289,360 | 4.10 | 4.20 | 3.90 | 200 | 0 | 0.0 |
04/04/2016 |
4.10
|
556,860 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
01/04/2016 |
4.40
|
628,030 | 4.70 | 4.70 | 4.40 | 0 | 5,570 | -0.0 |
31/03/2016 |
4.70
|
592,120 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
30/03/2016 |
5
|
244,330 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/03/2016 |
5.10
|
681,750 | 5 | 5.20 | 5 | 7,000 | 0 | 0.0 |
28/03/2016 |
4.90
|
444,900 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
25/03/2016 |
5
|
251,060 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
24/03/2016 |
5.10
|
496,780 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/03/2016 |
5.40
|
1,425,040 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
22/03/2016 |
5.10
|
589,510 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
21/03/2016 |
4.80
|
200,110 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
18/03/2016 |
4.90
|
156,630 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
17/03/2016 |
4.70
|
161,760 | 4.70 | 4.90 | 4.70 | 400 | 0 | 0.0 |
16/03/2016 |
4.80
|
190,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
15/03/2016 |
4.80
|
79,370 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/03/2016 |
4.70
|
173,440 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
11/03/2016 |
4.70
|
64,360 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
10/03/2016 |
4.70
|
157,040 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
09/03/2016 |
4.60
|
190,570 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/03/2016 |
4.80
|
211,380 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
07/03/2016 |
5
|
316,210 | 5 | 5 | 4.70 | 0 | 0 | 0 |
04/03/2016 |
4.70
|
172,900 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
03/03/2016 |
4.60
|
515,030 | 4.60 | 4.80 | 4.60 | 500 | 0 | 0.0 |
02/03/2016 |
4.90
|
579,620 | 5.30 | 5.30 | 4.90 | 0 | 10 | -0 |
01/03/2016 |
5
|
415,090 | 5 | 5 | 5 | 0 | 0 | 0 |
29/02/2016 |
4.70
|
622,550 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
26/02/2016 |
4.40
|
35,130 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
25/02/2016 |
4.40
|
155,530 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/02/2016 |
4.50
|
162,840 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/02/2016 |
4.30
|
71,450 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/02/2016 |
4.60
|
81,370 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
19/02/2016 |
4.40
|
54,360 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/02/2016 |
4.30
|
108,550 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/02/2016 |
4.40
|
58,150 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/02/2016 |
4.30
|
55,980 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
15/02/2016 |
4.30
|
28,920 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/02/2016 |
4.30
|
31,790 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/02/2016 |
4.50
|
23,650 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/02/2016 |
4.40
|
28,640 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
02/02/2016 |
4.30
|
108,140 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/02/2016 |
4.60
|
55,990 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
29/01/2016 |
4.60
|
94,150 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.60
|
477,540 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/01/2016 |
4.40
|
149,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/01/2016 |
4.20
|
100,660 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
25/01/2016 |
4
|
33,850 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/01/2016 |
3.80
|
48,640 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |