Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0 | 0% | 600 | 0 | 0 |
5.60
5.60
5.60
|
2 tháng
(2024-07-22) |
0.20 | 3.70% | 13,600 | 0 | 0 |
5
5.80
5.60
|
3 tháng
(2024-06-21) |
0.90 | 19.15% | 149,300 | -6,900 | -0.0 |
4.70
6.20
5.60
|
6 tháng
(2024-03-25) |
1 | 21.74% | 610,600 | -7,900 | -0.0 |
4.30
6.20
5.60
|
12 tháng
(2023-09-25) |
1 | 21.74% | 2,303,500 | -600 | -0.0 |
4.10
6.20
5.60
|
24 tháng
(2022-09-30) |
-1.60 | -22.22% | 3,224,017 | -1,700 | -0.0 |
4.10
7.20
5.60
|
36 tháng
(2021-10-05) |
-2.50 | -30.86% | 4,114,574 | 7,800 | 0.1 |
4.10
14.70
5.60
|
60 tháng
(2019-10-16) |
-3.40 | -37.78% | 4,329,632 | 7,000 | 0.1 |
4.10
14.70
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
8.31
|
6,000 | 8.39 | 8.39 | 8.15 | 0 | 4,000 | -0.0 |
28/04/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
27/04/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
26/04/2016 |
8.39
|
7,000 | 8.39 | 8.39 | 8.39 | 0 | 1,400 | -0.0 |
25/04/2016 |
8.39
|
300 | 8.62 | 8.62 | 8.39 | 0 | 200 | -0.0 |
22/04/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
21/04/2016 |
8.62
|
1,800 | 8.62 | 8.62 | 7.84 | 100 | 0 | 0.0 |
20/04/2016 |
8.62
|
100 | 8.39 | 8.62 | 8.62 | 100 | 0 | 0.0 |
19/04/2016 |
8.39
|
100 | 9.01 | 9.01 | 8.39 | 0 | 0 | 0 |
15/04/2016 |
9.01
|
800 | 8.47 | 9.25 | 8.62 | 800 | 0 | 0.0 |
14/04/2016 |
8.47
|
200 | 8.62 | 8.62 | 8.47 | 200 | 0 | 0.0 |
13/04/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
12/04/2016 |
8.62
|
300 | 8.62 | 8.62 | 8.39 | 100 | 0 | 0.0 |
11/04/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
08/04/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
07/04/2016 |
8.62
|
300 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
06/04/2016 |
8.62
|
300 | 9.01 | 9.01 | 8.39 | 200 | 0 | 0.0 |
05/04/2016 |
9.01
|
0 | 9.01 | 9.01 | 9.01 | 0 | 0 | 0 |
04/04/2016 |
9.01
|
700 | 8.31 | 9.01 | 8.39 | 700 | 0 | 0.0 |
01/04/2016 |
8.31
|
5,000 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
31/03/2016 |
8.31
|
4,000 | 8.39 | 8.39 | 8.31 | 0 | 4,000 | -0.0 |
30/03/2016 |
8.39
|
400 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
29/03/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
28/03/2016 |
8.54
|
7,300 | 8.62 | 8.62 | 8.39 | 0 | 0 | 0 |
25/03/2016 |
8.62
|
0 | 8.62 | 8.62 | 8.62 | 0 | 0 | 0 |
24/03/2016 |
8.62
|
100 | 8.54 | 8.62 | 8.62 | 0 | 0 | 0 |
23/03/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
22/03/2016 |
8.54
|
200 | 8.39 | 8.54 | 8.31 | 100 | 0 | 0.0 |
21/03/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
18/03/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
17/03/2016 |
8.39
|
0 | 8.39 | 8.39 | 8.39 | 0 | 0 | 0 |
16/03/2016 |
8.39
|
1,100 | 8.47 | 8.47 | 8.39 | 0 | 0 | 0 |
15/03/2016 |
8.47
|
400 | 8.54 | 8.54 | 8.31 | 100 | 0 | 0.0 |
14/03/2016 |
8.54
|
100 | 8.39 | 8.54 | 8.54 | 100 | 0 | 0.0 |
11/03/2016 |
8.39
|
100 | 8.54 | 8.54 | 8.39 | 0 | 0 | 0 |
10/03/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
09/03/2016 |
8.54
|
400 | 8.47 | 8.54 | 8.39 | 200 | 0 | 0.0 |
08/03/2016 |
8.47
|
100 | 8.47 | 8.47 | 8.47 | 0 | 0 | 0 |
07/03/2016 |
8.47
|
5,600 | 8.47 | 8.47 | 8.39 | 0 | 600 | -0.0 |
04/03/2016 |
8.47
|
200 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
03/03/2016 |
8.54
|
100 | 8.54 | 8.54 | 8.54 | 0 | 100 | -0.0 |
02/03/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
01/03/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
29/02/2016 |
8.54
|
1,100 | 8.54 | 8.54 | 8.47 | 0 | 0 | 0 |
26/02/2016 |
8.54
|
0 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
25/02/2016 |
8.54
|
2,300 | 8.54 | 8.54 | 8.54 | 0 | 0 | 0 |
24/02/2016 |
8.54
|
6,300 | 8.62 | 8.62 | 8.54 | 0 | 0 | 0 |
23/02/2016 |
8.62
|
16,000 | 8.39 | 8.62 | 8.39 | 0 | 0 | 0 |
22/02/2016 |
8.39
|
5,300 | 8.31 | 8.39 | 8.31 | 0 | 0 | 0 |
19/02/2016 |
8.31
|
74,900 | 8.39 | 8.39 | 8.31 | 0 | 55,000 | -0.6 |
18/02/2016 |
8.39
|
5,800 | 8.31 | 8.39 | 8.31 | 0 | 0 | 0 |
17/02/2016 |
8.31
|
1,600 | 8.23 | 8.31 | 8.31 | 500 | 0 | 0.0 |
16/02/2016 |
8.23
|
49,100 | 7.84 | 8.47 | 7.84 | 200 | 28,200 | -0.3 |
15/02/2016 |
7.84
|
7,200 | 7.76 | 7.84 | 7.76 | 0 | 2,400 | -0.0 |
05/02/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
04/02/2016 |
7.76
|
0 | 7.76 | 7.76 | 7.76 | 0 | 0 | 0 |
03/02/2016 |
7.76
|
300 | 7.60 | 7.76 | 7.53 | 100 | 0 | 0.0 |
02/02/2016 |
7.60
|
200 | 7.84 | 7.84 | 7.60 | 0 | 0 | 0 |
01/02/2016 |
7.84
|
100 | 7.60 | 7.84 | 7.84 | 100 | 0 | 0.0 |
29/01/2016 |
7.60
|
1,800 | 7.45 | 7.60 | 7.53 | 100 | 0 | 0.0 |
28/01/2016 |
7.45
|
5,800 | 7.60 | 7.60 | 7.45 | 0 | 0 | 0 |
27/01/2016 |
7.60
|
100 | 7.45 | 7.60 | 7.60 | 100 | 0 | 0.0 |
26/01/2016 |
7.45
|
3,100 | 7.76 | 7.76 | 7.21 | 0 | 0 | 0 |
25/01/2016 |
7.76
|
100 | 7.45 | 7.76 | 7.76 | 100 | 0 | 0.0 |
22/01/2016 |
7.45
|
13,908 | 7.21 | 7.45 | 7.21 | 0 | 0 | 0 |
21/01/2016 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
20/01/2016 |
7.21
|
700 | 7.13 | 7.21 | 7.21 | 0 | 0 | 0 |
19/01/2016 |
7.13
|
5,800 | 7.06 | 7.13 | 7.13 | 0 | 0 | 0 |
18/01/2016 |
7.06
|
10,600 | 7.29 | 7.29 | 6.98 | 0 | 0 | 0 |
15/01/2016 |
7.29
|
400 | 7.37 | 7.37 | 7.13 | 100 | 0 | 0.0 |
14/01/2016 |
7.37
|
1,500 | 7.37 | 7.37 | 7.13 | 100 | 0 | 0.0 |
13/01/2016 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
12/01/2016 |
7.37
|
1,000 | 7.45 | 7.45 | 7.37 | 0 | 0 | 0 |
11/01/2016 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
08/01/2016 |
7.45
|
100 | 7.29 | 7.45 | 7.45 | 100 | 0 | 0.0 |
07/01/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
06/01/2016 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
05/01/2016 |
7.29
|
2,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
04/01/2016 |
7.29
|
2,500 | 7.37 | 7.37 | 7.29 | 0 | 0 | 0 |
31/12/2015 |
7.37
|
0 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
30/12/2015 |
7.37
|
2,100 | 7.29 | 7.45 | 7.21 | 200 | 0 | 0.0 |
29/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
28/12/2015 |
7.29
|
4,500 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
25/12/2015 |
7.29
|
4,100 | 7.29 | 7.29 | 7.13 | 100 | 0 | 0.0 |
24/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
23/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
22/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
21/12/2015 |
7.29
|
1,000 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
18/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
17/12/2015 |
7.29
|
100 | 7.13 | 7.29 | 7.29 | 100 | 0 | 0.0 |
16/12/2015 |
7.13
|
5,800 | 7.13 | 7.21 | 7.06 | 0 | 0 | 0 |
15/12/2015 |
7.13
|
700 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
14/12/2015 |
7.21
|
4,800 | 7.21 | 7.21 | 7.13 | 0 | 0 | 0 |
11/12/2015 |
7.21
|
100 | 7.29 | 7.29 | 7.21 | 0 | 0 | 0 |
10/12/2015 |
7.29
|
0 | 7.29 | 7.29 | 7.29 | 0 | 0 | 0 |
09/12/2015 |
7.29
|
10,100 | 7.37 | 7.37 | 7.13 | 100 | 0 | 0.0 |
08/12/2015 |
7.37
|
5,900 | 7.53 | 7.53 | 7.21 | 100 | 0 | 0.0 |
07/12/2015 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
04/12/2015 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
03/12/2015 |
7.53
|
200 | 7.92 | 7.92 | 7.29 | 100 | 0 | 0.0 |