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) |
-0.20 | -4.17% | 56,800 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-24) |
-0.70 | -13.21% | 87,600 | -4,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-25) |
0.20 | 4.55% | 302,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-26) |
-0.40 | -8% | 498,849 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-10-03) |
-0.13 | -2.84% | 1,078,086 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-06) |
-2.68 | -36.84% | 5,480,300 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-17) |
0.96 | 26.31% | 8,777,009 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.65
|
6,900 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
28/04/2016 |
4.65
|
4,000 | 4.58 | 4.65 | 4.65 | 0 | 0 | 0 |
27/04/2016 |
4.58
|
10,100 | 4.58 | 4.58 | 4.58 | 0 | 10,000 | -0.1 |
26/04/2016 |
4.58
|
14,000 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
25/04/2016 |
4.58
|
3,500 | 4.65 | 4.73 | 4.58 | 2,000 | 0 | 0.0 |
22/04/2016 |
4.65
|
6,010 | 4.58 | 4.65 | 4.65 | 0 | 0 | 0 |
21/04/2016 |
4.58
|
16,200 | 4.42 | 4.58 | 4.50 | 0 | 0 | 0 |
20/04/2016 |
4.42
|
2,500 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
19/04/2016 |
4.42
|
600 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
15/04/2016 |
4.50
|
8,431 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/04/2016 |
4.50
|
21,600 | 4.50 | 4.50 | 4.50 | 900 | 0 | 0.0 |
13/04/2016 |
4.50
|
41,259 | 4.50 | 4.50 | 4.50 | 1,200 | 0 | 0.0 |
12/04/2016 |
4.50
|
31,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/04/2016 |
4.50
|
14,023 | 4.42 | 4.50 | 4.50 | 0 | 0 | 0 |
08/04/2016 |
4.42
|
8,150 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
07/04/2016 |
4.58
|
35,600 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
06/04/2016 |
4.58
|
69,800 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
05/04/2016 |
4.58
|
400 | 4.50 | 4.58 | 4.58 | 0 | 0 | 0 |
04/04/2016 |
4.50
|
12,600 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
01/04/2016 |
4.65
|
17,700 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
31/03/2016 |
4.65
|
39,000 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
30/03/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
29/03/2016 |
4.65
|
3,500 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
28/03/2016 |
4.81
|
16,000 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
25/03/2016 |
4.65
|
49,100 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
24/03/2016 |
4.73
|
41,600 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
23/03/2016 |
4.81
|
24,000 | 4.65 | 4.81 | 4.73 | 0 | 10,000 | -0.1 |
22/03/2016 |
4.65
|
4,400 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
21/03/2016 |
4.73
|
11,600 | 4.97 | 4.97 | 4.65 | 0 | 0 | 0 |
18/03/2016 |
4.97
|
0 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
17/03/2016 |
4.97
|
24,500 | 4.81 | 4.97 | 4.81 | 0 | 0 | 0 |
16/03/2016 |
4.81
|
15,200 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
15/03/2016 |
4.65
|
23,500 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
14/03/2016 |
4.65
|
11,200 | 4.65 | 4.65 | 4.58 | 0 | 0 | 0 |
11/03/2016 |
4.65
|
20,900 | 4.50 | 4.65 | 4.50 | 0 | 0 | 0 |
10/03/2016 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/03/2016 |
4.50
|
7,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/03/2016 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/03/2016 |
4.50
|
10,500 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
04/03/2016 |
4.50
|
3,400 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
03/03/2016 |
4.50
|
7,600 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
02/03/2016 |
4.50
|
18,647 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
01/03/2016 |
4.42
|
11,800 | 4.50 | 4.50 | 4.34 | 2,000 | 0 | 0.0 |
29/02/2016 |
4.50
|
11,700 | 4.50 | 4.50 | 4.50 | 3,500 | 0 | 0.0 |
26/02/2016 |
4.50
|
9,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/02/2016 |
4.50
|
10,300 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
24/02/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
23/02/2016 |
4.65
|
2,800 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
22/02/2016 |
4.73
|
3,600 | 4.58 | 4.73 | 4.58 | 0 | 0 | 0 |
19/02/2016 |
4.58
|
5,200 | 4.42 | 4.58 | 4.50 | 0 | 0 | 0 |
18/02/2016 |
4.42
|
4,400 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
17/02/2016 |
4.50
|
13,900 | 4.50 | 4.50 | 4.42 | 3,500 | 0 | 0.0 |
16/02/2016 |
4.50
|
5,118 | 4.42 | 4.50 | 4.42 | 3,000 | 0 | 0.0 |
15/02/2016 |
4.42
|
18,200 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
05/02/2016 |
4.50
|
26,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/02/2016 |
4.50
|
5,200 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
03/02/2016 |
4.58
|
2,100 | 4.50 | 4.58 | 4.42 | 0 | 0 | 0 |
02/02/2016 |
4.50
|
9,402 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/02/2016 |
4.50
|
34,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/01/2016 |
4.50
|
7,455 | 4.73 | 4.73 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
27/01/2016 |
4.73
|
100 | 4.50 | 4.73 | 4.73 | 0 | 0 | 0 |
26/01/2016 |
4.50
|
1,900 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
25/01/2016 |
4.58
|
5,000 | 4.42 | 4.58 | 4.50 | 3,900 | 0 | 0.0 |
22/01/2016 |
4.42
|
14,500 | 4.42 | 4.42 | 4.34 | 5,500 | 0 | 0.0 |
21/01/2016 |
4.42
|
6,033 | 4.58 | 4.58 | 4.42 | 0 | 0 | 0 |
20/01/2016 |
4.58
|
45,300 | 4.65 | 4.65 | 4.50 | 0 | 13,000 | -0.1 |
19/01/2016 |
4.65
|
27,100 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
18/01/2016 |
4.65
|
26,500 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
15/01/2016 |
4.65
|
74,000 | 4.73 | 4.73 | 4.58 | 0 | 0 | 0 |
14/01/2016 |
4.73
|
10,200 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
13/01/2016 |
4.73
|
18,900 | 4.65 | 4.73 | 4.58 | 0 | 0 | 0 |
12/01/2016 |
4.65
|
0 | 4.65 | 4.65 | 4.65 | 0 | 0 | 0 |
11/01/2016 |
4.65
|
8,900 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
08/01/2016 |
4.73
|
2,400 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
07/01/2016 |
4.81
|
21,900 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
06/01/2016 |
4.89
|
1,100 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
05/01/2016 |
4.81
|
6,927 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
04/01/2016 |
4.89
|
233 | 4.81 | 4.89 | 4.89 | 0 | 0 | 0 |
31/12/2015 |
4.81
|
22,400 | 4.81 | 4.89 | 4.81 | 0 | 0 | 0 |
30/12/2015 |
4.81
|
8,100 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
29/12/2015 |
4.81
|
18,100 | 4.81 | 4.81 | 4.73 | 16,000 | 0 | 0.1 |
28/12/2015 |
4.81
|
0 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
25/12/2015 |
4.81
|
4,507 | 4.81 | 4.81 | 4.81 | 3,000 | 0 | 0.0 |
24/12/2015 |
4.81
|
15,120 | 4.81 | 4.81 | 4.81 | 15,100 | 0 | 0.1 |
23/12/2015 |
4.81
|
12,101 | 4.89 | 4.89 | 4.81 | 2,000 | 0 | 0.0 |
22/12/2015 |
4.89
|
12,100 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
21/12/2015 |
4.97
|
3,400 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
18/12/2015 |
4.97
|
8,182 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
17/12/2015 |
4.97
|
4,240 | 4.89 | 4.97 | 4.89 | 0 | 0 | 0 |
16/12/2015 |
4.89
|
14,050 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
15/12/2015 |
4.89
|
10,600 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
14/12/2015 |
4.73
|
18,900 | 4.73 | 4.73 | 4.73 | 18,900 | 0 | 0.1 |
11/12/2015 |
4.73
|
22,120 | 4.73 | 4.73 | 4.65 | 0 | 0 | 0 |
10/12/2015 |
4.73
|
18,600 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
09/12/2015 |
4.73
|
9,505 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
08/12/2015 |
4.73
|
13,600 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
07/12/2015 |
4.73
|
20,010 | 4.89 | 4.89 | 4.73 | 0 | 0 | 0 |
04/12/2015 |
4.89
|
23,095 | 4.89 | 4.89 | 4.81 | 0 | 0 | 0 |
03/12/2015 |
4.89
|
600 | 4.81 | 4.89 | 4.89 | 0 | 0 | 0 |