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) |
0.70 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.08
|
10 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
26/04/2016 |
4.08
|
104 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/04/2016 |
4.08
|
3,800 | 4.18 | 4.18 | 3.94 | 3,000 | 0 | 0.0 |
22/04/2016 |
4.18
|
22,150 | 3.98 | 4.38 | 3.69 | 0 | 50 | -0.0 |
21/04/2016 |
3.98
|
100 | 3.84 | 3.98 | 3.98 | 0 | 0 | 0 |
20/04/2016 |
3.84
|
27,736 | 3.69 | 3.84 | 3.54 | 0 | 100 | -0.0 |
19/04/2016 |
3.69
|
14,500 | 3.54 | 3.74 | 3.59 | 0 | 0 | 0 |
15/04/2016 |
3.54
|
20,200 | 3.69 | 3.84 | 3.54 | 0 | 0 | 0 |
14/04/2016 |
3.69
|
12,700 | 3.49 | 3.79 | 3.69 | 0 | 0 | 0 |
13/04/2016 |
3.49
|
9,100 | 3.74 | 3.74 | 3.49 | 0 | 0 | 0 |
12/04/2016 |
3.74
|
12,554 | 3.69 | 3.79 | 3.74 | 0 | 0 | 0 |
11/04/2016 |
3.69
|
13,482 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
08/04/2016 |
3.84
|
12,000 | 3.64 | 3.84 | 3.79 | 0 | 100 | -0.0 |
07/04/2016 |
3.64
|
18,300 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
06/04/2016 |
3.74
|
13,500 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
05/04/2016 |
3.79
|
10,800 | 3.79 | 3.79 | 3.49 | 0 | 0 | 0 |
04/04/2016 |
3.79
|
1,600 | 3.69 | 4.03 | 3.74 | 0 | 100 | -0.0 |
01/04/2016 |
3.69
|
12,600 | 3.44 | 3.79 | 3.64 | 0 | 0 | 0 |
31/03/2016 |
3.44
|
14,000 | 3.79 | 3.79 | 3.44 | 0 | 0 | 0 |
30/03/2016 |
3.79
|
900 | 3.64 | 3.98 | 3.79 | 0 | 0 | 0 |
29/03/2016 |
3.64
|
13,400 | 3.54 | 3.64 | 3.59 | 0 | 0 | 0 |
28/03/2016 |
3.54
|
5,000 | 3.54 | 3.54 | 3.44 | 0 | 0 | 0 |
25/03/2016 |
3.54
|
6,550 | 3.64 | 3.64 | 3.54 | 150 | 0 | 0.0 |
24/03/2016 |
3.64
|
3,600 | 3.69 | 3.69 | 3.59 | 0 | 0 | 0 |
23/03/2016 |
3.69
|
13,100 | 3.69 | 3.69 | 3.64 | 0 | 0 | 0 |
22/03/2016 |
3.69
|
5,550 | 3.84 | 3.84 | 3.49 | 0 | 0 | 0 |
21/03/2016 |
3.84
|
2,000 | 3.84 | 3.84 | 3.49 | 100 | 0 | 0.0 |
18/03/2016 |
3.84
|
300 | 3.79 | 3.84 | 3.79 | 0 | 0 | 0 |
17/03/2016 |
3.79
|
1,700 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
16/03/2016 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
15/03/2016 |
3.79
|
202 | 3.79 | 3.79 | 3.79 | 2 | 0 | 0.0 |
14/03/2016 |
3.79
|
2,200 | 3.59 | 3.79 | 3.54 | 0 | 0 | 0 |
11/03/2016 |
3.59
|
6,600 | 3.64 | 3.79 | 3.54 | 0 | 0 | 0 |
10/03/2016 |
3.64
|
5,600 | 3.59 | 3.79 | 3.64 | 0 | 0 | 0 |
09/03/2016 |
3.59
|
1,700 | 3.54 | 3.79 | 3.54 | 0 | 0 | 0 |
08/03/2016 |
3.54
|
400 | 3.54 | 3.84 | 3.54 | 0 | 0 | 0 |
07/03/2016 |
3.54
|
4,600 | 3.69 | 3.84 | 3.54 | 0 | 0 | 0 |
04/03/2016 |
3.69
|
2,100 | 3.84 | 3.84 | 3.64 | 100 | 0 | 0.0 |
03/03/2016 |
3.84
|
1,500 | 3.54 | 3.84 | 3.84 | 0 | 0 | 0 |
02/03/2016 |
3.54
|
26,400 | 3.94 | 3.94 | 3.54 | 0 | 0 | 0 |
01/03/2016 |
3.94
|
3,600 | 3.84 | 3.94 | 3.64 | 0 | 0 | 0 |
29/02/2016 |
3.84
|
17,300 | 3.98 | 3.98 | 3.64 | 0 | 0 | 0 |
26/02/2016 |
3.98
|
100 | 3.89 | 3.98 | 3.98 | 0 | 0 | 0 |
25/02/2016 |
3.89
|
2,909 | 3.74 | 3.89 | 3.89 | 0 | 0 | 0 |
24/02/2016 |
3.74
|
10,100 | 4.08 | 4.08 | 3.74 | 0 | 0 | 0 |
23/02/2016 |
4.08
|
700 | 4.03 | 4.08 | 4.03 | 0 | 0 | 0 |
22/02/2016 |
4.03
|
750 | 3.74 | 4.03 | 3.74 | 0 | 0 | 0 |
19/02/2016 |
3.74
|
900 | 3.98 | 3.98 | 3.74 | 0 | 0 | 0 |
18/02/2016 |
3.98
|
900 | 3.74 | 3.98 | 3.98 | 0 | 0 | 0 |
17/02/2016 |
3.74
|
2,300 | 4.08 | 4.43 | 3.74 | 0 | 0 | 0 |
16/02/2016 |
4.08
|
2,300 | 4.13 | 4.33 | 4.08 | 0 | 0 | 0 |
15/02/2016 |
4.13
|
1,700 | 3.94 | 4.13 | 4.13 | 0 | 0 | 0 |
05/02/2016 |
3.94
|
4,600 | 3.94 | 3.94 | 3.74 | 0 | 0 | 0 |
04/02/2016 |
3.94
|
100 | 3.79 | 3.94 | 3.94 | 0 | 0 | 0 |
03/02/2016 |
3.79
|
15,600 | 3.89 | 3.94 | 3.79 | 0 | 0 | 0 |
02/02/2016 |
3.89
|
3,300 | 3.79 | 3.94 | 3.89 | 0 | 0 | 0 |
01/02/2016 |
3.79
|
25,900 | 3.74 | 3.79 | 3.69 | 0 | 0 | 0 |
29/01/2016 |
3.74
|
28,900 | 3.89 | 3.89 | 3.74 | 0 | 0 | 0 |
28/01/2016 |
3.89
|
21,000 | 3.84 | 3.89 | 3.84 | 0 | 0 | 0 |
27/01/2016 |
3.84
|
51,400 | 3.69 | 3.89 | 3.74 | 0 | 0 | 0 |
26/01/2016 |
3.69
|
62,500 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
25/01/2016 |
3.79
|
20,100 | 3.69 | 3.89 | 3.69 | 0 | 0 | 0 |
22/01/2016 |
3.69
|
83,200 | 3.69 | 3.79 | 3.64 | 0 | 0 | 0 |
21/01/2016 |
3.69
|
29,800 | 3.79 | 3.79 | 3.69 | 0 | 0 | 0 |
20/01/2016 |
3.79
|
45,900 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
19/01/2016 |
3.79
|
48,900 | 3.84 | 3.94 | 3.69 | 0 | 0 | 0 |
18/01/2016 |
3.84
|
36,100 | 3.79 | 3.84 | 3.44 | 0 | 0 | 0 |
15/01/2016 |
3.79
|
30,600 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 |
14/01/2016 |
3.74
|
52,400 | 3.79 | 3.89 | 3.69 | 0 | 0 | 0 |
13/01/2016 |
3.79
|
16,100 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
12/01/2016 |
3.79
|
24,300 | 3.79 | 3.89 | 3.79 | 0 | 0 | 0 |
11/01/2016 |
3.79
|
26,200 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 |
08/01/2016 |
3.74
|
19,800 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
07/01/2016 |
3.74
|
15,400 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
06/01/2016 |
3.74
|
31,700 | 3.74 | 4.08 | 3.74 | 0 | 0 | 0 |
05/01/2016 |
3.74
|
26,300 | 3.69 | 3.89 | 3.64 | 0 | 0 | 0 |
04/01/2016 |
3.69
|
19,354 | 3.54 | 3.79 | 3.69 | 0 | 0 | 0 |
31/12/2015 |
3.54
|
13,100 | 3.69 | 3.89 | 3.54 | 0 | 0 | 0 |
30/12/2015 |
3.69
|
20,800 | 3.74 | 3.98 | 3.69 | 0 | 0 | 0 |
29/12/2015 |
3.74
|
18,500 | 3.64 | 3.94 | 3.69 | 0 | 0 | 0 |
28/12/2015 |
3.64
|
7,200 | 3.84 | 3.84 | 3.64 | 0 | 0 | 0 |
25/12/2015 |
3.84
|
13,610 | 3.84 | 3.89 | 3.69 | 0 | 0 | 0 |
24/12/2015 |
3.84
|
100 | 3.49 | 3.84 | 3.84 | 0 | 0 | 0 |
23/12/2015 |
3.49
|
5,700 | 3.74 | 3.98 | 3.49 | 0 | 0 | 0 |
22/12/2015 |
3.74
|
20,400 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
21/12/2015 |
3.74
|
12,000 | 3.89 | 4.08 | 3.64 | 0 | 0 | 0 |
18/12/2015 |
3.89
|
30,000 | 3.89 | 3.94 | 3.69 | 0 | 0 | 0 |
17/12/2015 |
3.89
|
39,600 | 3.64 | 3.94 | 3.30 | 0 | 0 | 0 |
16/12/2015 |
3.64
|
10,200 | 3.89 | 3.94 | 3.64 | 0 | 0 | 0 |
15/12/2015 |
3.89
|
35,000 | 3.74 | 4.08 | 3.39 | 0 | 0 | 0 |
14/12/2015 |
3.74
|
45,300 | 3.98 | 4.08 | 3.74 | 0 | 0 | 0 |
11/12/2015 |
3.98
|
15,200 | 4.08 | 4.08 | 3.69 | 0 | 0 | 0 |
10/12/2015 |
4.08
|
37,300 | 4.08 | 4.48 | 3.84 | 0 | 0 | 0 |
09/12/2015 |
4.08
|
9,900 | 4.03 | 4.23 | 4.08 | 0 | 0 | 0 |
08/12/2015 |
4.03
|
420 | 3.98 | 4.38 | 4.03 | 0 | 120 | -0.0 |
07/12/2015 |
3.98
|
9,900 | 3.74 | 4.08 | 3.69 | 0 | 0 | 0 |
04/12/2015 |
3.74
|
1,400 | 3.84 | 3.84 | 3.74 | 0 | 0 | 0 |
03/12/2015 |
3.84
|
15,000 | 3.84 | 3.84 | 3.69 | 0 | 0 | 0 |
02/12/2015 |
3.84
|
100 | 3.84 | 3.84 | 3.84 | 0 | 0 | 0 |
01/12/2015 |
3.84
|
7,236 | 3.74 | 3.84 | 3.74 | 0 | 0 | 0 |