Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.30 | -6.25% | 403 | 0 | 0 |
4.50
5
4.50
|
2 tháng
(2024-09-23) |
0.40 | 9.76% | 1,703 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-08-23) |
0.30 | 7.14% | 5,713 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-05-27) |
1 | 28.57% | 22,438 | 0 | 0 |
3.50
5
4.50
|
12 tháng
(2023-11-27) |
1.30 | 40.62% | 177,072 | 0 | 0 |
2.90
5
4.50
|
24 tháng
(2022-12-02) |
0.70 | 18.42% | 444,966 | 1,900 | -0.0 |
2.60
5
4.50
|
36 tháng
(2021-12-07) |
-3.30 | -42.31% | 1,819,505 | 3,500 | -0.0 |
2.60
9.60
4.50
|
60 tháng
(2019-12-18) |
-0.90 | -16.67% | 7,732,770 | 14,390 | 0.0 |
2.60
9.60
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/07/2016 |
7.61
|
600 | 7.53 | 7.61 | 7.14 | 0 | 0 | 0 |
01/07/2016 |
7.53
|
34,000 | 7.85 | 8.39 | 7.45 | 0 | 0 | 0 |
30/06/2016 |
7.85
|
176,300 | 6.98 | 7.85 | 7.06 | 0 | 0 | 0 |
29/06/2016 |
6.98
|
35,600 | 6.28 | 6.98 | 6.67 | 0 | 0 | 0 |
28/06/2016 |
6.28
|
2,300 | 5.88 | 6.28 | 6.28 | 0 | 0 | 0 |
27/06/2016 |
5.88
|
14,600 | 6.20 | 6.28 | 5.88 | 0 | 0 | 0 |
24/06/2016 |
6.20
|
67,800 | 6.90 | 7.45 | 5.81 | 0 | 0 | 0 |
23/06/2016 |
6.90
|
42,800 | 6.12 | 6.90 | 6.12 | 0 | 0 | 0 |
22/06/2016 |
6.12
|
22,200 | 6.67 | 6.67 | 5.88 | 0 | 0 | 0 |
21/06/2016 |
6.67
|
39,100 | 7.06 | 7.45 | 6.67 | 0 | 0 | 0 |
20/06/2016 |
7.06
|
1,590,000 | 7.45 | 8.00 | 6.28 | 0 | 0 | 0 |
17/06/2016 |
7.45
|
104,300 | 6.04 | 7.85 | 6.28 | 0 | 0 | 0 |
16/06/2016 |
6.04
|
135,500 | 6.43 | 6.90 | 6.04 | 0 | 0 | 0 |
15/06/2016 |
6.43
|
1,900 | 6.28 | 6.67 | 6.43 | 0 | 0 | 0 |
14/06/2016 |
6.28
|
12,200 | 6.75 | 6.75 | 6.28 | 0 | 0 | 0 |
13/06/2016 |
6.75
|
52,200 | 5.88 | 6.75 | 5.96 | 0 | 0 | 0 |
10/06/2016 |
5.88
|
28,000 | 5.65 | 5.88 | 5.88 | 0 | 0 | 0 |
09/06/2016 |
5.65
|
0 | 5.73 | 5.65 | 5.65 | 0 | 0 | 0 |
08/06/2016 |
5.73
|
9,700 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
07/06/2016 |
5.73
|
10,000 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
06/06/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
03/06/2016 |
5.81
|
4,700 | 5.73 | 5.81 | 5.81 | 0 | 0 | 0 |
02/06/2016 |
5.73
|
21,000 | 5.73 | 5.81 | 5.73 | 0 | 0 | 0 |
01/06/2016 |
5.73
|
5,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
31/05/2016 |
5.73
|
38,000 | 5.65 | 5.73 | 5.73 | 0 | 0 | 0 |
30/05/2016 |
5.65
|
11,800 | 5.81 | 5.81 | 5.65 | 0 | 0 | 0 |
27/05/2016 |
5.81
|
10,100 | 5.81 | 5.81 | 4.94 | 0 | 0 | 0 |
26/05/2016 |
5.81
|
20,900 | 6.04 | 6.04 | 5.81 | 0 | 0 | 0 |
25/05/2016 |
6.04
|
44,300 | 5.73 | 6.04 | 5.73 | 0 | 0 | 0 |
24/05/2016 |
5.73
|
23,000 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
23/05/2016 |
5.73
|
1,500 | 5.88 | 5.88 | 5.73 | 0 | 0 | 0 |
20/05/2016 |
5.88
|
22,000 | 5.73 | 5.88 | 5.65 | 0 | 0 | 0 |
19/05/2016 |
5.73
|
44,100 | 5.65 | 5.81 | 5.73 | 0 | 0 | 0 |
18/05/2016 |
5.65
|
5,100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
17/05/2016 |
5.73
|
22,400 | 5.57 | 5.73 | 5.49 | 0 | 0 | 0 |
16/05/2016 |
5.57
|
1,200 | 5.49 | 5.81 | 5.57 | 0 | 0 | 0 |
13/05/2016 |
5.49
|
5,000 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
12/05/2016 |
5.49
|
10,000 | 5.49 | 5.57 | 5.49 | 0 | 0 | 0 |
11/05/2016 |
5.49
|
10,500 | 5.57 | 5.57 | 5.49 | 0 | 0 | 0 |
10/05/2016 |
5.57
|
26,700 | 5.88 | 5.88 | 4.94 | 0 | 0 | 0 |
09/05/2016 |
5.88
|
79,800 | 5.73 | 5.88 | 5.49 | 0 | 0 | 0 |
06/05/2016 |
5.73
|
126,500 | 5.65 | 6.28 | 5.49 | 0 | 0 | 0 |
05/05/2016 |
5.65
|
165,000 | 4.94 | 5.65 | 5.10 | 0 | 0 | 0 |
04/05/2016 |
4.94
|
400 | 4.79 | 4.94 | 4.94 | 0 | 0 | 0 |
29/04/2016 |
4.79
|
14,000 | 4.71 | 4.79 | 4.00 | 0 | 0 | 0 |
28/04/2016 |
4.71
|
11,900 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
27/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
26/04/2016 |
4.86
|
5,100 | 4.79 | 4.86 | 4.86 | 0 | 0 | 0 |
25/04/2016 |
4.79
|
400 | 4.71 | 4.79 | 4.79 | 0 | 0 | 0 |
22/04/2016 |
4.71
|
15,700 | 5.10 | 5.10 | 3.77 | 0 | 0 | 0 |
21/04/2016 |
5.10
|
5,200 | 4.86 | 5.10 | 4.16 | 0 | 0 | 0 |
20/04/2016 |
4.86
|
15,200 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
19/04/2016 |
4.86
|
3,310 | 4.79 | 4.86 | 4.79 | 0 | 0 | 0 |
15/04/2016 |
4.79
|
600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
14/04/2016 |
4.79
|
13,400 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
13/04/2016 |
4.71
|
2,400 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
12/04/2016 |
4.71
|
19,300 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
11/04/2016 |
4.71
|
4,300 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
08/04/2016 |
4.86
|
1,500 | 4.71 | 4.86 | 4.31 | 0 | 0 | 0 |
07/04/2016 |
4.71
|
4,800 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
06/04/2016 |
4.94
|
23,500 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
05/04/2016 |
4.94
|
26,400 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
04/04/2016 |
5.10
|
34,100 | 5.81 | 5.81 | 4.94 | 0 | 0 | 0 |
01/04/2016 |
5.81
|
10,200 | 5.57 | 6.28 | 5.57 | 0 | 0 | 0 |
31/03/2016 |
5.57
|
83,400 | 5.18 | 5.57 | 5.49 | 0 | 0 | 0 |
30/03/2016 |
5.18
|
82,100 | 4.55 | 5.18 | 3.92 | 0 | 0 | 0 |
29/03/2016 |
4.55
|
6,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
23/03/2016 |
4.55
|
130 | 5.10 | 5.10 | 4.55 | 0 | 0 | 0 |
22/03/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/03/2016 |
5.10
|
6,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/03/2016 |
5.10
|
730 | 5.65 | 5.65 | 5.10 | 0 | 0 | 0 |
17/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
16/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
11/03/2016 |
5.65
|
100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
10/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
09/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
08/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
07/03/2016 |
5.73
|
2,900 | 5.49 | 5.73 | 5.73 | 0 | 0 | 0 |
04/03/2016 |
5.49
|
7,000 | 5.41 | 5.49 | 5.49 | 0 | 0 | 0 |
03/03/2016 |
5.41
|
47,400 | 5.26 | 5.57 | 5.33 | 0 | 0 | 0 |
02/03/2016 |
5.26
|
10,600 | 5.18 | 5.41 | 5.26 | 0 | 0 | 0 |
01/03/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
29/02/2016 |
5.18
|
0 | 5.26 | 5.18 | 5.18 | 0 | 0 | 0 |
26/02/2016 |
5.26
|
13,500 | 5.02 | 5.33 | 4.86 | 0 | 0 | 0 |
25/02/2016 |
5.02
|
100 | 4.47 | 5.02 | 5.02 | 0 | 0 | 0 |
24/02/2016 |
4.47
|
100 | 3.92 | 4.47 | 4.47 | 0 | 0 | 0 |
23/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
22/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
19/02/2016 |
3.92
|
10,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
18/02/2016 |
3.92
|
400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
17/02/2016 |
3.92
|
7,400 | 4.31 | 4.31 | 3.92 | 0 | 0 | 0 |
16/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
15/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
05/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
04/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |