Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.80 | -4.15% | 44,600 | -2,280 | -0.0 |
17.65
19.40
18.50
|
2 tháng
(2024-09-16) |
0.70 | 3.93% | 70,800 | -1,565 | -0.0 |
17.60
19.40
18.50
|
3 tháng
(2024-08-16) |
0.10 | 0.54% | 102,800 | -3,765 | -0.1 |
17.55
19.40
18.50
|
6 tháng
(2024-05-20) |
1.20 | 6.94% | 277,400 | -13,960 | -0.2 |
16.55
19.40
18.50
|
12 tháng
(2023-11-20) |
4.95 | 36.57% | 647,400 | -24,360 | -0.4 |
13.07
19.40
18.50
|
24 tháng
(2022-11-25) |
2.83 | 18.08% | 1,118,200 | -10,760 | 0.4 |
11.33
19.40
18.50
|
36 tháng
(2021-11-30) |
0.66 | 3.69% | 1,726,800 | 5,170 | 1.1 |
11.33
20.36
18.50
|
60 tháng
(2019-12-11) |
8.74 | 89.62% | 2,831,200 | -221,690 | -3.5 |
7.68
24.79
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
03/02/2016 |
4.19
|
110 | 4.40 | 4.67 | 4.19 | 0 | 0 | 0 |
02/02/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/02/2016 |
4.40
|
110 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
29/01/2016 |
4.51
|
50 | 4.83 | 4.83 | 4.51 | 0 | 0 | 0 |
28/01/2016 |
4.83
|
2,010 | 4.72 | 4.83 | 4.72 | 0 | 0 | 0 |
27/01/2016 |
4.72
|
26,520 | 5.04 | 5.25 | 4.72 | 0 | 0 | 0 |
26/01/2016 |
5.04
|
50 | 4.72 | 5.04 | 4.40 | 0 | 0 | 0 |