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) |
0.40 | 3.36% | 65,700 | 21,400 | 0.3 |
11.90
12.50
12.30
|
2 tháng
(2024-07-22) |
0.80 | 6.96% | 124,900 | 26,800 | 0.3 |
11.50
12.50
12.30
|
3 tháng
(2024-06-24) |
0.30 | 2.50% | 170,300 | 36,000 | 0.4 |
11.50
12.50
12.30
|
6 tháng
(2024-03-25) |
1.80 | 17.14% | 570,400 | 95,900 | 1.1 |
10.50
12.50
12.30
|
12 tháng
(2023-09-26) |
1.11 | 9.89% | 1,247,100 | -40,900 | -0.3 |
10.20
12.50
12.30
|
24 tháng
(2022-10-03) |
1.37 | 12.52% | 1,607,856 | 110,700 | 1.5 |
8.81
12.50
12.30
|
36 tháng
(2021-10-06) |
2.05 | 20.03% | 5,548,461 | 916,800 | 12.2 |
8.81
12.50
12.30
|
60 tháng
(2019-10-17) |
7.72 | 168.38% | 14,052,771 | -1,072,560 | -6.4 |
3.74
12.50
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/04/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/04/2016 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/04/2016 |
4.30
|
7,100 | 4.26 | 4.30 | 4.18 | 0 | 0 | 0 |
25/04/2016 |
4.26
|
47,300 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
22/04/2016 |
4.26
|
200 | 4.30 | 4.30 | 4.26 | 0 | 0 | 0 |
21/04/2016 |
4.30
|
100 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
20/04/2016 |
4.34
|
22,100 | 4.26 | 4.38 | 4.26 | 0 | 0 | 0 |
19/04/2016 |
4.26
|
39,500 | 4.18 | 4.26 | 4.26 | 0 | 0 | 0 |
15/04/2016 |
4.18
|
60,950 | 3.82 | 4.18 | 3.98 | 0 | 0 | 0 |
14/04/2016 |
3.82
|
700 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
13/04/2016 |
3.90
|
8,100 | 3.74 | 4.02 | 3.90 | 0 | 0 | 0 |
12/04/2016 |
3.74
|
400 | 4.14 | 4.14 | 3.74 | 0 | 0 | 0 |
11/04/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
08/04/2016 |
4.14
|
1,800 | 4.02 | 4.14 | 4.06 | 0 | 0 | 0 |
07/04/2016 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
06/04/2016 |
4.02
|
667 | 3.98 | 4.30 | 4.02 | 0 | 0 | 0 |
05/04/2016 |
3.98
|
100 | 4.34 | 4.34 | 3.98 | 0 | 0 | 0 |
04/04/2016 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
01/04/2016 |
4.34
|
200 | 4.30 | 4.34 | 4.34 | 0 | 0 | 0 |
31/03/2016 |
4.30
|
10,000 | 3.98 | 4.30 | 4.30 | 0 | 0 | 0 |
30/03/2016 |
3.98
|
6,800 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
29/03/2016 |
3.98
|
900 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
28/03/2016 |
4.02
|
700 | 3.98 | 4.02 | 3.98 | 0 | 0 | 0 |
25/03/2016 |
3.98
|
4,000 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/03/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/03/2016 |
3.98
|
500 | 3.82 | 3.98 | 3.98 | 0 | 0 | 0 |
22/03/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
21/03/2016 |
3.82
|
3,459 | 4.22 | 4.22 | 3.82 | 0 | 0 | 0 |
18/03/2016 |
4.22
|
500 | 3.98 | 4.22 | 4.22 | 0 | 0 | 0 |
17/03/2016 |
3.98
|
500 | 3.94 | 3.98 | 3.98 | 0 | 0 | 0 |
16/03/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
15/03/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
14/03/2016 |
3.94
|
500 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
11/03/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
10/03/2016 |
3.98
|
100 | 3.66 | 3.98 | 3.98 | 0 | 0 | 0 |
09/03/2016 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/03/2016 |
3.66
|
200 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
07/03/2016 |
3.66
|
700 | 3.98 | 3.98 | 3.62 | 0 | 0 | 0 |
04/03/2016 |
3.98
|
200 | 3.82 | 4.10 | 3.98 | 0 | 0 | 0 |
03/03/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
02/03/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
01/03/2016 |
3.82
|
2,600 | 4.22 | 4.22 | 3.82 | 200 | 0 | 0.0 |
29/02/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/02/2016 |
4.22
|
100 | 3.94 | 4.22 | 4.22 | 0 | 0 | 0 |
25/02/2016 |
3.94
|
600 | 3.58 | 3.94 | 3.90 | 0 | 0 | 0 |
24/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
23/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/02/2016 |
3.58
|
8,100 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
19/02/2016 |
3.58
|
4,200 | 3.90 | 3.90 | 3.54 | 2,000 | 0 | 0.0 |
18/02/2016 |
3.90
|
100 | 3.58 | 3.90 | 3.90 | 0 | 0 | 0 |
17/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
16/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
15/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
04/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
03/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
02/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 271,300 | 271,300 | 0 |
01/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
29/01/2016 |
3.58
|
700 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
28/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
27/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
26/01/2016 |
3.58
|
9,100 | 3.30 | 3.58 | 2.98 | 0 | 0 | 0 |
25/01/2016 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
22/01/2016 |
3.30
|
3,800 | 3.30 | 3.62 | 3.30 | 0 | 0 | 0 |
21/01/2016 |
3.30
|
700 | 3.66 | 3.66 | 3.30 | 0 | 0 | 0 |
20/01/2016 |
3.66
|
1,000 | 4.06 | 4.06 | 3.66 | 0 | 0 | 0 |
19/01/2016 |
4.06
|
0 | 4.06 | 4.06 | 4.06 | 0 | 0 | 0 |
18/01/2016 |
4.06
|
100 | 3.70 | 4.06 | 4.06 | 0 | 0 | 0 |
15/01/2016 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
14/01/2016 |
3.70
|
2,700 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
13/01/2016 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
12/01/2016 |
4.10
|
100 | 3.74 | 4.10 | 4.10 | 0 | 0 | 0 |
11/01/2016 |
3.74
|
1,200 | 3.70 | 3.74 | 3.74 | 0 | 0 | 0 |
08/01/2016 |
3.70
|
1,000 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
07/01/2016 |
3.74
|
100 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
06/01/2016 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
05/01/2016 |
3.94
|
700 | 4.38 | 4.38 | 3.94 | 0 | 0 | 0 |
04/01/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
31/12/2015 |
4.38
|
10,000 | 3.98 | 4.38 | 4.38 | 0 | 0 | 0 |
30/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
29/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
28/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
24/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
23/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
22/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
21/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
18/12/2015 |
3.98
|
1,600 | 3.74 | 3.98 | 3.74 | 0 | 0 | 0 |
17/12/2015 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
16/12/2015 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
15/12/2015 |
3.74
|
100 | 3.42 | 3.74 | 3.74 | 0 | 0 | 0 |
14/12/2015 |
3.42
|
2,500 | 3.78 | 3.78 | 3.42 | 0 | 0 | 0 |
11/12/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
10/12/2015 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
09/12/2015 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
08/12/2015 |
3.78
|
2,300 | 4.18 | 4.18 | 3.78 | 0 | 0 | 0 |
07/12/2015 |
4.18
|
100 | 3.86 | 4.18 | 4.18 | 0 | 0 | 0 |
04/12/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
03/12/2015 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |