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 | -2.17% | 300,700 | 0 | 0 |
4.30
4.90
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,437,000 | -5,900 | -0.0 |
4.30
5.90
4.50
|
3 tháng
(2024-06-21) |
0 | 0% | 1,858,000 | -5,900 | -0.0 |
4.10
5.90
4.50
|
6 tháng
(2024-03-25) |
0.80 | 21.62% | 3,233,700 | -5,900 | -0.0 |
3.60
6.40
4.50
|
12 tháng
(2023-09-25) |
0.20 | 4.59% | 3,833,545 | -5,900 | -0.0 |
3.40
6.40
4.50
|
24 tháng
(2022-09-30) |
-2.29 | -33.71% | 4,730,034 | -5,900 | -0.0 |
3.40
7.46
4.50
|
36 tháng
(2021-10-05) |
-6.50 | -59.07% | 14,000,344 | -6,900 | -0.0 |
3.40
17.31
4.50
|
60 tháng
(2019-10-16) |
3.16 | 236.19% | 34,856,010 | -5,900 | -0.0 |
1.05
17.31
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
7.17
|
97,600 | 6.98 | 7.27 | 6.50 | 0 | 0 | 0 |
27/04/2016 |
7.08
|
172,200 | 7.46 | 7.46 | 6.50 | 0 | 0 | 0 |
26/04/2016 |
7.46
|
249,500 | 7.36 | 7.84 | 6.98 | 0 | 0 | 0 |
25/04/2016 |
7.08
|
273,500 | 6.60 | 7.08 | 6.60 | 0 | 0 | 0 |
22/04/2016 |
6.41
|
202,800 | 5.74 | 6.41 | 5.64 | 0 | 0 | 0 |
21/04/2016 |
5.74
|
135,300 | 5.64 | 5.83 | 5.45 | 0 | 0 | 0 |
20/04/2016 |
5.64
|
106,100 | 5.64 | 5.83 | 5.45 | 0 | 0 | 0 |
19/04/2016 |
5.64
|
121,900 | 5.45 | 5.74 | 5.45 | 0 | 0 | 0 |
15/04/2016 |
5.55
|
54,800 | 5.26 | 5.55 | 5.26 | 0 | 0 | 0 |
14/04/2016 |
5.16
|
52,500 | 5.16 | 5.64 | 5.07 | 0 | 0 | 0 |
13/04/2016 |
5.26
|
37,500 | 5.45 | 5.74 | 5.07 | 0 | 0 | 0 |
12/04/2016 |
5.45
|
95,300 | 4.88 | 5.45 | 4.78 | 0 | 0 | 0 |
11/04/2016 |
5.16
|
47,500 | 5.16 | 5.26 | 4.40 | 0 | 0 | 0 |
08/04/2016 |
5.07
|
21,100 | 5.26 | 5.35 | 5.07 | 0 | 0 | 0 |
07/04/2016 |
5.45
|
19,000 | 5.55 | 5.64 | 5.45 | 0 | 0 | 0 |
06/04/2016 |
5.74
|
69,900 | 5.55 | 6.12 | 5.55 | 0 | 0 | 0 |
05/04/2016 |
5.55
|
12,900 | 6.02 | 6.02 | 5.45 | 0 | 0 | 0 |
04/04/2016 |
6.12
|
110,400 | 5.35 | 6.12 | 5.35 | 0 | 0 | 0 |
01/04/2016 |
6.21
|
24,400 | 6.21 | 6.31 | 6.21 | 0 | 0 | 0 |
31/03/2016 |
6.79
|
113,400 | 9.08 | 9.08 | 6.79 | 0 | 0 | 0 |
30/03/2016 |
7.94
|
187,600 | 7.94 | 7.94 | 7.65 | 0 | 0 | 0 |
29/03/2016 |
6.98
|
31,900 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
28/03/2016 |
6.41
|
22,100 | 5.74 | 6.41 | 5.74 | 0 | 0 | 0 |
25/03/2016 |
5.74
|
131,100 | 5.35 | 5.74 | 4.78 | 0 | 0 | 0 |
24/03/2016 |
5.16
|
34,000 | 4.78 | 5.16 | 4.78 | 0 | 0 | 0 |
23/03/2016 |
4.59
|
5,300 | 4.21 | 4.59 | 4.21 | 0 | 0 | 0 |
22/03/2016 |
4.30
|
3,500 | 4.88 | 4.97 | 4.02 | 0 | 0 | 0 |
21/03/2016 |
4.40
|
3,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
18/03/2016 |
4.49
|
100 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
17/03/2016 |
4.49
|
7,300 | 4.11 | 4.49 | 4.11 | 0 | 0 | 0 |
16/03/2016 |
4.30
|
10,700 | 3.92 | 4.30 | 3.92 | 0 | 0 | 0 |
15/03/2016 |
4.02
|
4,900 | 5.26 | 5.26 | 4.02 | 0 | 0 | 0 |
14/03/2016 |
4.59
|
8,100 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
11/03/2016 |
4.02
|
12,900 | 3.63 | 4.02 | 3.63 | 0 | 0 | 0 |
10/03/2016 |
3.54
|
300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
09/03/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
08/03/2016 |
3.44
|
1,000 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
07/03/2016 |
3.44
|
4,700 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
04/03/2016 |
3.44
|
300 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
03/03/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
02/03/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
01/03/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
29/02/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
26/02/2016 |
3.54
|
2,000 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
25/02/2016 |
3.63
|
100 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
24/02/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
23/02/2016 |
3.54
|
3,500 | 3.44 | 3.54 | 3.44 | 0 | 0 | 0 |
22/02/2016 |
3.54
|
6,500 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
19/02/2016 |
3.63
|
6,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
18/02/2016 |
3.63
|
3,700 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
17/02/2016 |
3.63
|
2,000 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
16/02/2016 |
3.44
|
3,100 | 3.63 | 3.63 | 3.44 | 0 | 0 | 0 |
15/02/2016 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
05/02/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
04/02/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
03/02/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
02/02/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
01/02/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
29/01/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
28/01/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
27/01/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
26/01/2016 |
3.25
|
4,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
25/01/2016 |
3.25
|
1,900 | 3.35 | 3.35 | 3.25 | 0 | 0 | 0 |
22/01/2016 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
21/01/2016 |
3.25
|
0 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
20/01/2016 |
3.25
|
1,800 | 3.44 | 3.44 | 3.25 | 0 | 0 | 0 |
19/01/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
18/01/2016 |
3.54
|
300 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
15/01/2016 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
14/01/2016 |
3.44
|
100 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
13/01/2016 |
3.35
|
4,700 | 3.54 | 3.54 | 3.35 | 0 | 0 | 0 |
12/01/2016 |
3.54
|
200 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
11/01/2016 |
3.54
|
2,100 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
08/01/2016 |
3.63
|
8,800 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
07/01/2016 |
3.82
|
4,300 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
06/01/2016 |
3.54
|
0 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
05/01/2016 |
3.54
|
1,900 | 3.54 | 3.54 | 3.54 | 0 | 0 | 0 |
04/01/2016 |
3.54
|
1,800 | 3.73 | 3.73 | 3.44 | 0 | 0 | 0 |
31/12/2015 |
4.02
|
1,100 | 4.49 | 4.49 | 4.02 | 0 | 0 | 0 |
30/12/2015 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/12/2015 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/12/2015 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
25/12/2015 |
3.92
|
100 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
24/12/2015 |
3.82
|
2,200 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
23/12/2015 |
3.82
|
1,600 | 3.73 | 3.82 | 3.73 | 0 | 0 | 0 |
22/12/2015 |
3.63
|
23,800 | 3.73 | 3.73 | 3.63 | 0 | 0 | 0 |
21/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
18/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
17/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
16/12/2015 |
3.63
|
200 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
15/12/2015 |
3.63
|
300 | 3.82 | 3.82 | 3.63 | 0 | 0 | 0 |
14/12/2015 |
3.73
|
0 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
11/12/2015 |
3.73
|
100 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
10/12/2015 |
3.35
|
200 | 3.16 | 3.35 | 3.16 | 0 | 0 | 0 |
09/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
08/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
07/12/2015 |
3.63
|
0 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
04/12/2015 |
3.63
|
3,600 | 3.63 | 3.63 | 3.63 | 0 | 0 | 0 |
03/12/2015 |
3.73
|
4,000 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
02/12/2015 |
3.73
|
3,100 | 3.73 | 4.02 | 3.73 | 0 | 0 | 0 |