Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -7.58% | 3,599,748 | 1,400 | 0.0 |
6
6.70
6.10
|
2 tháng
(2024-09-23) |
-0.80 | -11.59% | 11,801,586 | 45,600 | 0.3 |
6
7.60
6.10
|
3 tháng
(2024-08-26) |
-0.20 | -3.17% | 18,067,980 | 50,600 | 0.4 |
6
7.60
6.10
|
6 tháng
(2024-05-27) |
1.80 | 41.86% | 29,351,234 | 58,500 | 0.4 |
4.30
7.60
6.10
|
12 tháng
(2023-11-28) |
1.90 | 45.24% | 35,537,070 | 65,500 | 0.4 |
4.10
7.60
6.10
|
24 tháng
(2022-12-05) |
1 | 19.61% | 50,266,853 | 68,200 | 0.4 |
4
7.60
6.10
|
36 tháng
(2021-12-08) |
-7.20 | -54.14% | 80,035,116 | 69,800 | 0.5 |
3
14.10
6.10
|
60 tháng
(2019-12-19) |
-4.40 | -41.90% | 132,534,443 | 96,400 | 0.8 |
3
17
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2016 |
5
|
2,500 | 5 | 5 | 5 | 0 | 0 | 0 |
02/02/2016 |
5
|
13,400 | 5 | 5 | 5 | 0 | 0 | 0 |
01/02/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/01/2016 |
5
|
25,800 | 5 | 5 | 5 | 0 | 0 | 0 |
28/01/2016 |
5
|
5,000 | 4.50 | 5 | 5 | 0 | 0 | 0 |
27/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/01/2016 |
4.50
|
2,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/01/2016 |
4.50
|
12,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/01/2016 |
4.50
|
3,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/01/2016 |
4.50
|
5,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
18/01/2016 |
4.40
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/01/2016 |
4.50
|
8,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/01/2016 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/01/2016 |
4.50
|
3,500 | 5 | 5 | 4.50 | 0 | 0 | 0 |
07/01/2016 |
5
|
100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/01/2016 |
5.20
|
600 | 6.10 | 6.10 | 5.20 | 0 | 0 | 0 |
05/01/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
04/01/2016 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
31/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/12/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/12/2015 |
6.10
|
0 | 5.50 | 6.10 | 6.10 | 0 | 0 | 0 |
28/12/2015 |
5.50
|
16,100 | 6 | 6.10 | 5.50 | 0 | 0 | 0 |
25/12/2015 |
6
|
5,000 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
24/12/2015 |
5.70
|
15,000 | 5 | 5.70 | 5 | 0 | 0 | 0 |
23/12/2015 |
5
|
10,000 | 4.50 | 5 | 5 | 0 | 0 | 0 |
22/12/2015 |
4.50
|
10,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/12/2015 |
4.50
|
11,100 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
18/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/12/2015 |
4.50
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/12/2015 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/12/2015 |
4.70
|
0 | 4.80 | 4.70 | 4.70 | 0 | 0 | 0 |
10/12/2015 |
4.80
|
4,000 | 5.60 | 5.60 | 4.60 | 0 | 0 | 0 |
09/12/2015 |
5.60
|
61,600 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
08/12/2015 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
07/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
03/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/11/2015 |
4.50
|
4,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/11/2015 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/11/2015 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/11/2015 |
4.50
|
1,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/11/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/11/2015 |
4.50
|
3,000 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
20/11/2015 |
5.20
|
1,300 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
19/11/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/11/2015 |
4.60
|
1,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
17/11/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/11/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/11/2015 |
5.10
|
100 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
12/11/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/11/2015 |
4.50
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
10/11/2015 |
4.90
|
1,200 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
09/11/2015 |
5.70
|
15,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/11/2015 |
5.70
|
39,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
05/11/2015 |
5.50
|
24,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
04/11/2015 |
5.30
|
1,800 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
03/11/2015 |
4.70
|
3,000 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
02/11/2015 |
5.10
|
3,000 | 6 | 6 | 5.10 | 0 | 0 | 0 |
30/10/2015 |
6
|
0 | 5.80 | 6 | 6 | 0 | 0 | 0 |
29/10/2015 |
5.80
|
35,000 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
28/10/2015 |
6.30
|
47,400 | 5.90 | 6.40 | 5 | 0 | 0 | 0 |
27/10/2015 |
5.90
|
31,700 | 5.20 | 5.90 | 5 | 0 | 0 | 0 |
26/10/2015 |
5.20
|
21,100 | 4.60 | 5.20 | 5.10 | 0 | 0 | 0 |
23/10/2015 |
4.60
|
3,800 | 5 | 5 | 4.50 | 0 | 0 | 0 |
22/10/2015 |
5
|
8,200 | 5 | 5 | 5 | 0 | 0 | 0 |
21/10/2015 |
5
|
500 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
20/10/2015 |
4.60
|
3,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
19/10/2015 |
5.20
|
2,600 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
16/10/2015 |
4.90
|
14,700 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
15/10/2015 |
4.70
|
13,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/10/2015 |
5
|
3,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/10/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/10/2015 |
5
|
5,900 | 5 | 5 | 5 | 0 | 0 | 0 |
09/10/2015 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
08/10/2015 |
4.80
|
1,000 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
07/10/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/10/2015 |
4.20
|
6,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
05/10/2015 |
4.50
|
3,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
02/10/2015 |
4.90
|
4,900 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
01/10/2015 |
5.70
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
30/09/2015 |
5.80
|
24,900 | 6 | 7 | 5.80 | 0 | 0 | 0 |
29/09/2015 |
6
|
24,000 | 5.60 | 7.10 | 6 | 0 | 0 | 0 |
28/09/2015 |
5.60
|
24,000 | 5.10 | 7.40 | 5.60 | 0 | 0 | 0 |
25/09/2015 |
5.10
|
30,400 | 6.60 | 6.90 | 5.10 | 0 | 0 | 0 |
24/09/2015 |
6.60
|
58,200 | 6 | 6.60 | 5.70 | 0 | 0 | 0 |
23/09/2015 |
6
|
800 | 6.90 | 7 | 6 | 0 | 0 | 0 |
22/09/2015 |
6.90
|
47,000 | 6 | 6.90 | 5.30 | 0 | 0 | 0 |
21/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/09/2015 |
6
|
300 | 5.50 | 6 | 6 | 0 | 0 | 0 |
17/09/2015 |
5.50
|
33,600 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
16/09/2015 |
5.90
|
18,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |