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) |
0.80 | 15.38% | 60,200 | -17,900 | -0.1 |
4.20
6
6
|
2 tháng
(2024-07-22) |
0.20 | 3.45% | 68,600 | -17,900 | -0.1 |
4.20
6
6
|
3 tháng
(2024-06-24) |
0 | 0% | 74,800 | -21,900 | -0.1 |
4.20
6.10
6
|
6 tháng
(2024-03-25) |
-0.90 | -13.04% | 164,812 | -16,600 | -0.1 |
4.20
6.90
6
|
12 tháng
(2023-09-26) |
-0.10 | -1.64% | 478,246 | 30,773 | 0.2 |
4.20
7.80
6
|
24 tháng
(2022-10-03) |
-0.60 | -9.09% | 4,770,862 | 688,673 | 4.9 |
4.20
7.80
6
|
36 tháng
(2021-10-06) |
-7.50 | -55.56% | 21,612,185 | 1,485,173 | 10.4 |
4.20
13.50
6
|
60 tháng
(2019-10-17) |
-12.90 | -68.25% | 29,326,448 | 307,773 | -0.2 |
4
20.50
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.63
|
0 | 8.63 | 8.63 | 8.63 | 0 | 0 | 0 |
28/04/2016 |
8.63
|
300 | 9.50 | 9.50 | 8.63 | 0 | 0 | 0 |
27/04/2016 |
9.50
|
500 | 8.92 | 9.60 | 9.50 | 300 | 0 | 0.0 |
26/04/2016 |
8.92
|
2,100 | 8.43 | 8.92 | 7.66 | 0 | 0 | 0 |
25/04/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
22/04/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
21/04/2016 |
8.43
|
0 | 8.43 | 8.43 | 8.43 | 0 | 0 | 0 |
20/04/2016 |
8.43
|
500 | 7.75 | 8.43 | 8.34 | 400 | 0 | 0.0 |
19/04/2016 |
7.75
|
0 | 7.75 | 7.75 | 7.75 | 0 | 0 | 0 |
15/04/2016 |
7.75
|
4,400 | 7.75 | 8.24 | 7.75 | 300 | 300 | 0 |
14/04/2016 |
7.75
|
7,300 | 7.08 | 7.75 | 7.27 | 0 | 0 | 0 |
13/04/2016 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
12/04/2016 |
7.08
|
26,600 | 6.88 | 7.56 | 6.20 | 0 | 0 | 0 |
11/04/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
08/04/2016 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/04/2016 |
6.88
|
5,200 | 6.30 | 6.88 | 6.88 | 0 | 0 | 0 |
06/04/2016 |
6.30
|
500 | 6.98 | 6.98 | 6.30 | 0 | 0 | 0 |
05/04/2016 |
6.98
|
600 | 7.66 | 7.66 | 6.98 | 0 | 0 | 0 |
04/04/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
01/04/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
31/03/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
30/03/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
29/03/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
28/03/2016 |
7.66
|
100 | 6.98 | 7.66 | 7.66 | 0 | 0 | 0 |
25/03/2016 |
6.98
|
900 | 7.75 | 7.75 | 6.98 | 0 | 0 | 0 |
24/03/2016 |
7.75
|
2,200 | 8.53 | 8.53 | 7.75 | 0 | 0 | 0 |
23/03/2016 |
8.53
|
0 | 8.53 | 8.53 | 8.53 | 0 | 0 | 0 |
22/03/2016 |
8.53
|
5,500 | 8.04 | 8.53 | 7.27 | 300 | 0 | 0.0 |
21/03/2016 |
8.04
|
3,000 | 7.46 | 8.14 | 6.78 | 0 | 0 | 0 |
18/03/2016 |
7.46
|
100 | 8.24 | 8.24 | 7.46 | 0 | 0 | 0 |
17/03/2016 |
8.24
|
200 | 7.66 | 8.24 | 7.66 | 0 | 0 | 0 |
16/03/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
15/03/2016 |
7.66
|
100 | 6.98 | 7.66 | 7.66 | 0 | 0 | 0 |
14/03/2016 |
6.98
|
100 | 7.66 | 7.66 | 6.98 | 0 | 0 | 0 |
11/03/2016 |
7.66
|
0 | 7.66 | 7.66 | 7.66 | 0 | 0 | 0 |
10/03/2016 |
7.66
|
500 | 8.24 | 8.24 | 7.66 | 0 | 0 | 0 |
09/03/2016 |
8.24
|
2,100 | 7.66 | 8.24 | 6.98 | 0 | 0 | 0 |
08/03/2016 |
7.66
|
800 | 6.98 | 7.66 | 6.98 | 0 | 0 | 0 |
07/03/2016 |
6.98
|
400 | 6.40 | 6.98 | 6.98 | 0 | 0 | 0 |
04/03/2016 |
6.40
|
200 | 5.82 | 6.40 | 6.40 | 0 | 0 | 0 |
03/03/2016 |
5.82
|
6,300 | 6.20 | 6.78 | 5.82 | 0 | 0 | 0 |
02/03/2016 |
6.20
|
36,500 | 6.78 | 7.46 | 6.20 | 0 | 0 | 0 |
01/03/2016 |
6.78
|
15,500 | 6.20 | 6.78 | 6.69 | 0 | 0 | 0 |
29/02/2016 |
6.20
|
6,800 | 5.72 | 6.20 | 6.20 | 0 | 0 | 0 |
26/02/2016 |
5.72
|
2,500 | 5.23 | 5.72 | 5.72 | 0 | 0 | 0 |
25/02/2016 |
5.23
|
2,600 | 5.14 | 5.62 | 5.23 | 0 | 0 | 0 |
24/02/2016 |
5.14
|
10,700 | 5.43 | 5.91 | 5.14 | 0 | 0 | 0 |
23/02/2016 |
5.43
|
7,100 | 4.94 | 5.43 | 5.43 | 0 | 0 | 0 |
22/02/2016 |
4.94
|
17,310 | 5.04 | 5.52 | 4.94 | 0 | 0 | 0 |
19/02/2016 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/02/2016 |
5.04
|
1,800 | 5.43 | 5.91 | 5.04 | 0 | 0 | 0 |
17/02/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
16/02/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
15/02/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
05/02/2016 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
04/02/2016 |
5.43
|
500 | 6.01 | 6.01 | 5.43 | 0 | 0 | 0 |
03/02/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
02/02/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
01/02/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
29/01/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
28/01/2016 |
6.01
|
4,600 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
27/01/2016 |
6.01
|
500 | 5.62 | 6.01 | 6.01 | 0 | 0 | 0 |
26/01/2016 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
25/01/2016 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
22/01/2016 |
5.62
|
5,600 | 6.11 | 6.11 | 5.52 | 0 | 0 | 0 |
21/01/2016 |
6.11
|
29,900 | 6.40 | 6.98 | 5.82 | 0 | 5,000 | -0.0 |
20/01/2016 |
6.40
|
7,000 | 5.82 | 6.40 | 6.30 | 0 | 0 | 0 |
19/01/2016 |
5.82
|
304,000 | 5.33 | 5.82 | 5.82 | 0 | 299,000 | -1.8 |
18/01/2016 |
5.33
|
8,000 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
15/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/01/2016 |
4.85
|
13,500 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
13/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
12/01/2016 |
4.85
|
2,100 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
11/01/2016 |
4.85
|
5,100 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
08/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/01/2016 |
4.85
|
3,600 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
06/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/01/2016 |
4.85
|
3,400 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
04/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
31/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
30/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
29/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
25/12/2015 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
24/12/2015 |
4.85
|
300 | 4.85 | 5.33 | 4.85 | 0 | 0 | 0 |
23/12/2015 |
4.85
|
15,300 | 5.33 | 5.82 | 4.85 | 0 | 0 | 0 |
22/12/2015 |
5.33
|
100 | 4.85 | 5.33 | 5.33 | 0 | 0 | 0 |
21/12/2015 |
4.85
|
4,000 | 4.75 | 4.85 | 4.85 | 0 | 0 | 0 |
18/12/2015 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/12/2015 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
16/12/2015 |
4.75
|
400 | 4.94 | 5.43 | 4.75 | 0 | 0 | 0 |
15/12/2015 |
4.94
|
500 | 4.56 | 4.94 | 4.94 | 0 | 0 | 0 |
14/12/2015 |
4.56
|
100 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 |
11/12/2015 |
4.85
|
200 | 5.33 | 5.82 | 4.85 | 0 | 0 | 0 |
10/12/2015 |
5.33
|
16,600 | 5.33 | 5.82 | 5.33 | 0 | 0 | 0 |
09/12/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
08/12/2015 |
5.33
|
19,100 | 5.33 | 5.82 | 5.33 | 0 | 0 | 0 |
07/12/2015 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
04/12/2015 |
5.33
|
26,100 | 5.33 | 5.82 | 5.33 | 0 | 0 | 0 |
03/12/2015 |
5.33
|
6,000 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |