Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
1.05 | 5.92% | 41,500 | -6,510 | -0.1 |
17.75
19.35
18.80
|
2 tháng
(2024-09-26) |
0.55 | 3.01% | 75,600 | 5,090 | 0.1 |
17.65
19.40
18.80
|
3 tháng
(2024-08-27) |
1.15 | 6.52% | 97,100 | 7,590 | 0.1 |
17.55
19.40
18.80
|
6 tháng
(2024-05-29) |
1.80 | 10.59% | 273,000 | -1,910 | -0.0 |
16.70
19.40
18.80
|
12 tháng
(2023-12-01) |
5.73 | 43.81% | 644,600 | -15,210 | -0.3 |
13.07
19.40
18.80
|
24 tháng
(2022-12-06) |
2.43 | 14.83% | 1,124,500 | -1,610 | 0.6 |
11.33
19.40
18.80
|
36 tháng
(2021-12-13) |
-0.34 | -1.75% | 1,672,200 | 13,720 | 1.2 |
11.33
20.36
18.80
|
60 tháng
(2019-12-23) |
10.87 | 137.05% | 2,806,170 | -198,060 | -3.1 |
7.68
24.79
18.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2016 |
4.72
|
230 | 4.62 | 4.93 | 4.30 | 0 | 0 | 0 |
01/07/2016 |
4.62
|
30 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 |
30/06/2016 |
4.62
|
8,900 | 4.35 | 4.62 | 4.09 | 0 | 8,570 | -0.1 |
29/06/2016 |
4.35
|
2,820 | 4.67 | 4.99 | 4.35 | 0 | 1,500 | -0.0 |
28/06/2016 |
4.67
|
40 | 4.99 | 4.99 | 4.67 | 0 | 40 | -0.0 |
27/06/2016 |
4.99
|
10 | 4.67 | 4.99 | 4.99 | 0 | 0 | 0 |
24/06/2016 |
4.67
|
1,010 | 4.40 | 4.67 | 4.14 | 0 | 0 | 0 |
23/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/06/2016 |
4.40
|
500 | 4.67 | 4.67 | 4.40 | 0 | 0 | 0 |
14/06/2016 |
4.67
|
10 | 4.51 | 4.67 | 4.67 | 0 | 0 | 0 |
13/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
10/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
09/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
08/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
07/06/2016 |
4.51
|
110 | 4.24 | 4.51 | 4.24 | 0 | 0 | 0 |
06/06/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
03/06/2016 |
4.24
|
640 | 4.51 | 4.51 | 4.24 | 0 | 0 | 0 |
02/06/2016 |
4.51
|
500 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
01/06/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
31/05/2016 |
4.51
|
800 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
30/05/2016 |
4.51
|
10 | 4.72 | 4.72 | 4.51 | 0 | 0 | 0 |
27/05/2016 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
26/05/2016 |
4.72
|
10 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/05/2016 |
4.72
|
10 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |
24/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
23/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
20/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
19/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
17/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
16/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
13/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
12/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
11/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
10/05/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
09/05/2016 |
5.04
|
500 | 5.15 | 5.15 | 4.99 | 0 | 0 | 0 |
06/05/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
05/05/2016 |
5.15
|
0 | 5.15 | 5.15 | 5.15 | 0 | 0 | 0 |
04/05/2016 |
5.15
|
10 | 5.09 | 5.15 | 5.15 | 0 | 0 | 0 |
29/04/2016 |
5.09
|
200 | 4.99 | 5.09 | 5.09 | 0 | 0 | 0 |
28/04/2016 |
4.99
|
2,090 | 4.67 | 4.99 | 4.67 | 0 | 0 | 0 |
27/04/2016 |
4.67
|
300 | 4.46 | 4.67 | 4.67 | 0 | 0 | 0 |
26/04/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
25/04/2016 |
4.46
|
500 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
22/04/2016 |
4.78
|
3,110 | 4.56 | 4.78 | 4.40 | 0 | 0 | 0 |
21/04/2016 |
4.56
|
160 | 4.88 | 4.88 | 4.56 | 0 | 0 | 0 |
20/04/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
19/04/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
15/04/2016 |
4.88
|
510 | 4.78 | 4.88 | 4.46 | 0 | 0 | 0 |
14/04/2016 |
4.78
|
780 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/04/2016 |
4.78
|
500 | 4.93 | 4.93 | 4.78 | 0 | 0 | 0 |
12/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
11/04/2016 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
08/04/2016 |
4.93
|
1,860 | 4.62 | 4.93 | 4.93 | 0 | 0 | 0 |
07/04/2016 |
4.62
|
1,000 | 4.35 | 4.62 | 4.62 | 0 | 0 | 0 |
06/04/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/04/2016 |
4.35
|
10 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
04/04/2016 |
4.46
|
10 | 4.67 | 4.67 | 4.46 | 0 | 0 | 0 |
01/04/2016 |
4.67
|
3,580 | 4.67 | 4.99 | 4.67 | 0 | 0 | 0 |
31/03/2016 |
4.67
|
2,510 | 4.67 | 4.99 | 4.67 | 0 | 0 | 0 |
30/03/2016 |
4.67
|
2,010 | 4.40 | 4.67 | 4.67 | 0 | 0 | 0 |
29/03/2016 |
4.40
|
2,130 | 4.67 | 4.99 | 4.40 | 0 | 0 | 0 |
28/03/2016 |
4.67
|
6,950 | 4.67 | 4.99 | 4.35 | 0 | 0 | 0 |
25/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
24/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
23/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/03/2016 |
4.67
|
320 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
21/03/2016 |
4.67
|
300 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
18/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
17/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
16/03/2016 |
4.67
|
24,440 | 4.67 | 4.99 | 4.67 | 0 | 0 | 0 |
15/03/2016 |
4.67
|
1,620 | 4.40 | 4.67 | 4.40 | 0 | 0 | 0 |
14/03/2016 |
4.40
|
10,060 | 4.46 | 4.72 | 4.40 | 0 | 0 | 0 |
11/03/2016 |
4.46
|
26,700 | 4.56 | 4.88 | 4.46 | 0 | 0 | 0 |
10/03/2016 |
4.56
|
960 | 4.78 | 4.78 | 4.56 | 0 | 0 | 0 |
09/03/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
08/03/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
07/03/2016 |
4.78
|
2,950 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 |
04/03/2016 |
4.99
|
34,250 | 4.99 | 4.99 | 4.67 | 0 | 0 | 0 |
03/03/2016 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
02/03/2016 |
4.99
|
10 | 4.78 | 4.99 | 4.99 | 0 | 0 | 0 |
01/03/2016 |
4.78
|
860 | 4.78 | 4.83 | 4.46 | 0 | 0 | 0 |
29/02/2016 |
4.78
|
110 | 4.78 | 4.78 | 4.46 | 0 | 0 | 0 |
26/02/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/02/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/02/2016 |
4.78
|
7,050 | 4.51 | 4.78 | 4.30 | 0 | 0 | 0 |
23/02/2016 |
4.51
|
1,870 | 4.83 | 5.04 | 4.51 | 0 | 0 | 0 |
22/02/2016 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
19/02/2016 |
4.83
|
10 | 4.78 | 4.83 | 4.83 | 0 | 0 | 0 |
18/02/2016 |
4.78
|
20 | 4.78 | 4.83 | 4.78 | 0 | 0 | 0 |
17/02/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/02/2016 |
4.78
|
10 | 4.51 | 4.78 | 4.78 | 0 | 0 | 0 |
15/02/2016 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
05/02/2016 |
4.51
|
1,000 | 4.46 | 4.51 | 4.51 | 0 | 0 | 0 |
04/02/2016 |
4.46
|
2,010 | 4.19 | 4.46 | 4.46 | 0 | 0 | 0 |