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) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.20
|
1,100 | 4.50 | 4.50 | 4.20 | 0 | 1,000 | -0.0 |
28/04/2016 |
4.50
|
5,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
27/04/2016 |
4.20
|
73,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/04/2016 |
4.20
|
38,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
25/04/2016 |
4.50
|
4,110 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
22/04/2016 |
4.50
|
10,600 | 4.60 | 4.60 | 4.50 | 1,000 | 0 | 0.0 |
21/04/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
20/04/2016 |
4.60
|
10,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
19/04/2016 |
4.60
|
3,020 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/04/2016 |
4.60
|
7,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/04/2016 |
4.70
|
5,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
13/04/2016 |
4.60
|
86,250 | 4.60 | 4.60 | 4.50 | 1,700 | 0 | 0.0 |
12/04/2016 |
4.60
|
14,200 | 4.70 | 4.70 | 4.50 | 3,700 | 0 | 0.0 |
11/04/2016 |
4.70
|
24,900 | 4.70 | 4.80 | 4.50 | 1,800 | 0 | 0.0 |
08/04/2016 |
4.70
|
9,900 | 4.80 | 4.80 | 4.60 | 1,900 | 0 | 0.0 |
07/04/2016 |
4.80
|
117,300 | 4.60 | 4.80 | 4.60 | 5,200 | 0 | 0.0 |
06/04/2016 |
4.60
|
50,400 | 4.70 | 4.70 | 4.40 | 7,700 | 0 | 0.0 |
05/04/2016 |
4.70
|
2,400 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
04/04/2016 |
4.60
|
4,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
01/04/2016 |
4.80
|
52,310 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
31/03/2016 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/03/2016 |
4.40
|
400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/03/2016 |
4.40
|
2,300 | 4.30 | 4.50 | 4.40 | 0 | 0 | 0 |
28/03/2016 |
4.30
|
10,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
25/03/2016 |
4.30
|
10,810 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
24/03/2016 |
4.60
|
17,900 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
23/03/2016 |
4.70
|
11,100 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
22/03/2016 |
4.50
|
6,110 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
21/03/2016 |
4.80
|
8,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
18/03/2016 |
4.60
|
12,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/03/2016 |
4.60
|
11,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
16/03/2016 |
4.80
|
13,000 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
15/03/2016 |
4.60
|
9,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/03/2016 |
4.60
|
7,025 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
11/03/2016 |
4.30
|
4,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/03/2016 |
4.30
|
3,500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/03/2016 |
4.30
|
700 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
08/03/2016 |
4.20
|
17,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
07/03/2016 |
4.50
|
200 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
04/03/2016 |
4.20
|
600 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
03/03/2016 |
4.40
|
8,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
02/03/2016 |
4.30
|
1,920 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
01/03/2016 |
4.30
|
2,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/02/2016 |
4.40
|
3,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/02/2016 |
4.40
|
2,310 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
25/02/2016 |
4.30
|
5,080 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
24/02/2016 |
4.40
|
17,575 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
23/02/2016 |
4.20
|
14,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
22/02/2016 |
4
|
15,210 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
19/02/2016 |
4.10
|
1,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/02/2016 |
4.30
|
2,480 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
17/02/2016 |
4.20
|
1,600 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
16/02/2016 |
4.10
|
7,200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/02/2016 |
4.10
|
1,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/02/2016 |
4.10
|
5,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
04/02/2016 |
4.30
|
100 | 4 | 4.30 | 4.30 | 0 | 0 | 0 |
03/02/2016 |
4
|
700 | 4 | 4 | 4 | 0 | 0 | 0 |
02/02/2016 |
4
|
16,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
01/02/2016 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/01/2016 |
4.30
|
6,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
28/01/2016 |
4.30
|
200 | 4 | 4.30 | 3.70 | 0 | 0 | 0 |
27/01/2016 |
4
|
14,350 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
26/01/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/01/2016 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
22/01/2016 |
4.30
|
9,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
21/01/2016 |
4.60
|
700 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
20/01/2016 |
4.40
|
7,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/01/2016 |
4.40
|
2,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/01/2016 |
4.40
|
700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/01/2016 |
4.40
|
6,530 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
14/01/2016 |
4.30
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
13/01/2016 |
4.50
|
410 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/01/2016 |
4.50
|
7,800 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
11/01/2016 |
4.40
|
100 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
08/01/2016 |
4.10
|
400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
07/01/2016 |
4.50
|
3,800 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
06/01/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/01/2016 |
4.60
|
2,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
04/01/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
31/12/2015 |
5
|
4,100 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
30/12/2015 |
4.60
|
6,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
29/12/2015 |
4.70
|
100 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
28/12/2015 |
4.60
|
11,700 | 5.10 | 5.30 | 4.60 | 0 | 0 | 0 |
25/12/2015 |
5.10
|
2,200 | 4.80 | 5.20 | 4.50 | 0 | 0 | 0 |
24/12/2015 |
4.80
|
300 | 4.60 | 5 | 4.80 | 0 | 0 | 0 |
23/12/2015 |
4.60
|
53,200 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
22/12/2015 |
4.20
|
300 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
21/12/2015 |
4.20
|
13,600 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
18/12/2015 |
4.30
|
1,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/12/2015 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/12/2015 |
4.40
|
29,200 | 4.20 | 4.40 | 4.10 | 0 | 26,600 | -0.1 |
15/12/2015 |
4.20
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
14/12/2015 |
4.20
|
8,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
11/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
10/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/12/2015 |
4.50
|
700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
08/12/2015 |
4.80
|
400 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
07/12/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
04/12/2015 |
4.40
|
33,300 | 4.60 | 5 | 4.40 | 0 | 0 | 0 |
03/12/2015 |
4.60
|
250 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |