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) |
-0.10 | -1.82% | 1,350,900 | 0 | 0 |
5.20
5.50
5.40
|
2 tháng
(2024-07-22) |
-0.40 | -6.90% | 3,267,100 | 0 | 0 |
5
5.80
5.40
|
3 tháng
(2024-06-24) |
-1.20 | -18.18% | 9,342,400 | 0 | 0 |
5
7.50
5.40
|
6 tháng
(2024-03-25) |
-0.90 | -14.29% | 14,267,400 | 0 | 0 |
5
7.50
5.40
|
12 tháng
(2023-09-26) |
-1.30 | -19.40% | 24,036,100 | -1,073 | -0.0 |
5
7.50
5.40
|
24 tháng
(2022-10-03) |
-4.30 | -44.33% | 63,848,197 | -1,097 | -0.0 |
4.30
10.50
5.40
|
36 tháng
(2021-10-06) |
-12.30 | -69.49% | 122,332,722 | -2,870 | -0.1 |
4.30
75.40
5.40
|
60 tháng
(2019-10-17) |
2.40 | 80% | 134,473,853 | -4,418 | -0.1 |
1.70
75.40
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.50
|
44,000 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
28/04/2016 |
4.50
|
34,492 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
27/04/2016 |
4.70
|
29,524 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
26/04/2016 |
4.70
|
11,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
25/04/2016 |
4.90
|
15,400 | 4.90 | 5.10 | 4.90 | 2,000 | 0 | 0.0 |
22/04/2016 |
4.90
|
18,860 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
21/04/2016 |
5.20
|
10,948 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
20/04/2016 |
5.40
|
2,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
19/04/2016 |
5.50
|
2,073 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
15/04/2016 |
5.40
|
86,400 | 5.50 | 5.60 | 5.20 | 0 | 2,400 | -0.0 |
14/04/2016 |
5.50
|
25,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
13/04/2016 |
5.50
|
21,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/04/2016 |
5.60
|
114,515 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
11/04/2016 |
5.80
|
87,174 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
08/04/2016 |
5.80
|
42,233 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
07/04/2016 |
5.80
|
13,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
06/04/2016 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/04/2016 |
5.80
|
81,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
04/04/2016 |
5.80
|
3,244 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/04/2016 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/03/2016 |
5.80
|
13,400 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
30/03/2016 |
6.10
|
41,000 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
29/03/2016 |
6.20
|
1,700 | 5.80 | 6.20 | 6.10 | 0 | 0 | 0 |
28/03/2016 |
5.80
|
20,700 | 5.70 | 6.20 | 5.70 | 1,000 | 0 | 0.0 |
25/03/2016 |
5.70
|
33,232 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
24/03/2016 |
5.90
|
86,366 | 6 | 6 | 5.60 | 0 | 0 | 0 |
23/03/2016 |
6
|
52,400 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
22/03/2016 |
5.80
|
70,924 | 5.60 | 6 | 5.80 | 0 | 0 | 0 |
21/03/2016 |
5.60
|
8,878 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
18/03/2016 |
5.70
|
36,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
17/03/2016 |
5.90
|
24,400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
16/03/2016 |
5.90
|
6,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
15/03/2016 |
5.90
|
31,709 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
14/03/2016 |
5.90
|
65,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
11/03/2016 |
6
|
18,070 | 6 | 6 | 5.90 | 0 | 0 | 0 |
10/03/2016 |
6
|
58,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
09/03/2016 |
6.10
|
39,400 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
08/03/2016 |
6.10
|
61,000 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
07/03/2016 |
6
|
55,400 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
04/03/2016 |
5.60
|
59,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
03/03/2016 |
6
|
79,500 | 5.90 | 6.20 | 5.60 | 0 | 0 | 0 |
02/03/2016 |
5.90
|
12,228 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
01/03/2016 |
6.10
|
28,500 | 6 | 6.10 | 6 | 0 | 6,600 | -0.0 |
29/02/2016 |
6
|
78,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
26/02/2016 |
6.10
|
73,933 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
25/02/2016 |
5.80
|
21,176 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
24/02/2016 |
6.20
|
19,000 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
23/02/2016 |
6.20
|
34,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
22/02/2016 |
6.10
|
63,933 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
19/02/2016 |
6.30
|
51,900 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
18/02/2016 |
6.30
|
90,832 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
17/02/2016 |
6.30
|
55,204 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
16/02/2016 |
6.30
|
47,130 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
15/02/2016 |
6.30
|
12,034 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
05/02/2016 |
6.30
|
76,054 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
04/02/2016 |
6.30
|
88,100 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
03/02/2016 |
6.30
|
78,900 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
02/02/2016 |
6.30
|
83,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
01/02/2016 |
6.40
|
92,846 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
29/01/2016 |
6.40
|
74,204 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
28/01/2016 |
6.40
|
84,071 | 6.50 | 6.60 | 6.10 | 0 | 166 | -0.0 |
27/01/2016 |
6.50
|
73,766 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
26/01/2016 |
6.50
|
198,300 | 6.30 | 6.70 | 6 | 0 | 0 | 0 |
25/01/2016 |
6.30
|
222,400 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
22/01/2016 |
6.10
|
243,700 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
21/01/2016 |
6.30
|
199,288 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
20/01/2016 |
6.70
|
233,300 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
19/01/2016 |
6.90
|
275,740 | 6.60 | 7 | 6.70 | 0 | 0 | 0 |
18/01/2016 |
6.60
|
75,700 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
15/01/2016 |
7.20
|
44,900 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
14/01/2016 |
7.60
|
82,732 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
13/01/2016 |
7.60
|
62,333 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
12/01/2016 |
7.80
|
78,900 | 7.80 | 8 | 7.60 | 0 | 0 | 0 |
11/01/2016 |
7.80
|
84,000 | 8 | 8 | 7.70 | 0 | 0 | 0 |
08/01/2016 |
8
|
80,943 | 8.10 | 8.10 | 7.50 | 0 | 0 | 0 |
07/01/2016 |
8.10
|
91,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
06/01/2016 |
8
|
81,100 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
05/01/2016 |
8.30
|
82,000 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
04/01/2016 |
8.50
|
101,728 | 8.50 | 8.70 | 7.80 | 0 | 0 | 0 |
31/12/2015 |
8.50
|
118,200 | 7.90 | 8.50 | 7.80 | 0 | 0 | 0 |
30/12/2015 |
7.90
|
86,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
29/12/2015 |
7.80
|
40,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
28/12/2015 |
7.90
|
45,200 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
25/12/2015 |
7.80
|
33,700 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/12/2015 |
8
|
44,600 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
23/12/2015 |
7.90
|
48,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
22/12/2015 |
8
|
51,520 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
21/12/2015 |
7.70
|
66,400 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
18/12/2015 |
7.80
|
46,548 | 8 | 8 | 7.80 | 0 | 0 | 0 |
17/12/2015 |
8
|
45,000 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
16/12/2015 |
8.10
|
54,200 | 7.80 | 8.10 | 7.90 | 0 | 0 | 0 |
15/12/2015 |
7.80
|
124,700 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
14/12/2015 |
7.90
|
53,800 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
11/12/2015 |
7.90
|
56,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
10/12/2015 |
8
|
55,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
09/12/2015 |
7.90
|
54,200 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
08/12/2015 |
7.90
|
54,600 | 7.90 | 8.10 | 7.50 | 0 | 0 | 0 |
07/12/2015 |
7.90
|
35,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
04/12/2015 |
7.90
|
16,200 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
03/12/2015 |
7.90
|
23,643 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |