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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
24 tháng
(2022-10-03) |
-0.70 | -63.64% | 31,675,923 | -10,000 | -0.0 |
0.40
1.10
0.40
|
36 tháng
(2021-10-06) |
-0.60 | -60% | 113,685,659 | -81,798 | -0.2 |
0.40
3.30
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 214,185,657 | -353,157 | -0.4 |
0.30
3.30
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/04/2016 |
4.90
|
931,320 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
01/04/2016 |
4.60
|
1,237,260 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
31/03/2016 |
4.90
|
1,574,760 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
30/03/2016 |
5.20
|
729,000 | 5.20 | 5.20 | 5 | 0 | 3,000 | -0.0 |
29/03/2016 |
5.20
|
1,362,330 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
28/03/2016 |
5.20
|
2,011,140 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
25/03/2016 |
5.30
|
1,387,610 | 5.60 | 5.70 | 5.30 | 3,000 | 0 | 0.0 |
24/03/2016 |
5.60
|
1,592,010 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
23/03/2016 |
5.30
|
2,928,750 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
22/03/2016 |
5.20
|
1,701,160 | 4.90 | 5.20 | 4.70 | 0 | 0 | 0 |
21/03/2016 |
4.90
|
700,450 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
18/03/2016 |
4.80
|
509,060 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/03/2016 |
4.80
|
835,860 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/03/2016 |
4.70
|
427,490 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
15/03/2016 |
4.70
|
556,190 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
14/03/2016 |
4.80
|
358,500 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
11/03/2016 |
4.70
|
673,210 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
10/03/2016 |
4.70
|
519,350 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/03/2016 |
4.80
|
296,000 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/03/2016 |
4.70
|
1,292,630 | 4.60 | 4.80 | 4.50 | 0 | 4,000 | -0.0 |
07/03/2016 |
4.60
|
1,365,090 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
04/03/2016 |
4.70
|
770,000 | 4.80 | 5 | 4.70 | 0 | 300 | -0.0 |
03/03/2016 |
4.80
|
1,456,580 | 4.70 | 5 | 4.80 | 4,000 | 0 | 0.0 |
02/03/2016 |
4.70
|
1,119,830 | 4.40 | 4.70 | 4.50 | 0 | 0 | 0 |
01/03/2016 |
4.40
|
281,060 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
29/02/2016 |
4.40
|
481,270 | 4.50 | 4.50 | 4.40 | 20 | 0 | 0 |
26/02/2016 |
4.50
|
298,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/02/2016 |
4.40
|
644,790 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/02/2016 |
4.50
|
449,760 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
23/02/2016 |
4.60
|
330,460 | 4.70 | 4.80 | 4.50 | 190 | 0 | 0.0 |
22/02/2016 |
4.70
|
744,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
19/02/2016 |
4.60
|
391,450 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
18/02/2016 |
4.50
|
385,320 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
17/02/2016 |
4.70
|
552,060 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
16/02/2016 |
4.60
|
424,020 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/02/2016 |
4.50
|
223,370 | 4.50 | 4.50 | 4.40 | 1,960 | 0 | 0.0 |
05/02/2016 |
4.50
|
265,350 | 4.40 | 4.50 | 4.40 | 10 | 0 | 0 |
04/02/2016 |
4.40
|
209,950 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
03/02/2016 |
4.30
|
273,040 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/02/2016 |
4.40
|
604,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
01/02/2016 |
4.50
|
670,320 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
29/01/2016 |
4.50
|
838,890 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
28/01/2016 |
4.50
|
825,720 | 4.30 | 4.50 | 4.30 | 10 | 0 | 0 |
27/01/2016 |
4.30
|
848,550 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/01/2016 |
4.20
|
779,490 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
25/01/2016 |
4.10
|
577,900 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
22/01/2016 |
3.90
|
2,106,370 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/01/2016 |
4
|
1,473,650 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
20/01/2016 |
4.20
|
453,270 | 4.40 | 4.50 | 4.20 | 0 | 5,400 | -0.0 |
19/01/2016 |
4.40
|
646,290 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
18/01/2016 |
4.20
|
645,160 | 4.50 | 4.50 | 4.20 | 8,000 | 0 | 0.0 |
15/01/2016 |
4.50
|
492,510 | 4.70 | 4.80 | 4.50 | 20,000 | 100 | 0.1 |
14/01/2016 |
4.70
|
563,770 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/01/2016 |
4.80
|
982,430 | 4.70 | 5 | 4.70 | 0 | 29,000 | -0.1 |
12/01/2016 |
4.70
|
950,850 | 4.40 | 4.70 | 4.20 | 100 | 990 | -0.0 |
11/01/2016 |
4.40
|
1,501,890 | 4.70 | 4.70 | 4.40 | 2,420 | 0 | 0.0 |
08/01/2016 |
4.70
|
1,404,050 | 5 | 5 | 4.70 | 0 | 0 | 0 |
07/01/2016 |
5
|
1,050,280 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
06/01/2016 |
5.30
|
1,064,860 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
05/01/2016 |
5.20
|
881,270 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
04/01/2016 |
5.30
|
698,790 | 5.30 | 5.50 | 5.30 | 20 | 0 | 0.0 |
31/12/2015 |
5.30
|
975,520 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
30/12/2015 |
5.30
|
397,970 | 5.30 | 5.40 | 5.20 | 0 | 100 | -0.0 |
29/12/2015 |
5.30
|
899,730 | 5.30 | 5.30 | 5.10 | 40 | 0 | 0.0 |
28/12/2015 |
5.30
|
1,064,080 | 5.60 | 5.60 | 5.30 | 190 | 0 | 0.0 |
25/12/2015 |
5.60
|
365,720 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
24/12/2015 |
5.70
|
304,940 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
23/12/2015 |
5.60
|
616,160 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
22/12/2015 |
5.60
|
514,380 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
21/12/2015 |
5.80
|
414,320 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
18/12/2015 |
5.80
|
219,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
17/12/2015 |
5.90
|
420,340 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
16/12/2015 |
5.90
|
612,130 | 5.90 | 6.10 | 5.90 | 0 | 50 | -0.0 |
15/12/2015 |
5.90
|
503,840 | 5.70 | 6 | 5.70 | 0 | 150 | -0.0 |
14/12/2015 |
5.70
|
725,610 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
11/12/2015 |
5.60
|
1,009,440 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
10/12/2015 |
5.70
|
1,087,120 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
09/12/2015 |
6
|
703,400 | 6.10 | 6.30 | 6 | 0 | 150 | -0.0 |
08/12/2015 |
6.10
|
565,320 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
07/12/2015 |
6
|
696,110 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
04/12/2015 |
6.20
|
551,840 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
03/12/2015 |
6.10
|
486,270 | 6.20 | 6.20 | 6.10 | 150 | 0 | 0.0 |
02/12/2015 |
6.20
|
770,040 | 6 | 6.30 | 6.10 | 0 | 0 | 0 |
01/12/2015 |
6
|
1,064,990 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
30/11/2015 |
6.20
|
1,564,800 | 6.50 | 6.50 | 6.20 | 1,130 | 0 | 0.0 |
27/11/2015 |
6.50
|
1,617,070 | 6.80 | 6.90 | 6.50 | 1,800 | 0 | 0.0 |
26/11/2015 |
6.80
|
3,694,150 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
25/11/2015 |
6.80
|
3,107,200 | 6.90 | 6.90 | 6.60 | 38,000 | 0 | 0.3 |
24/11/2015 |
6.90
|
1,193,080 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
23/11/2015 |
6.90
|
2,125,520 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
20/11/2015 |
6.90
|
2,327,120 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
19/11/2015 |
6.70
|
1,300,280 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
18/11/2015 |
6.80
|
1,439,980 | 7 | 7 | 6.80 | 0 | 0 | 0 |
17/11/2015 |
7
|
1,787,450 | 6.70 | 7.10 | 6.80 | 10,000 | 0 | 0.1 |
16/11/2015 |
6.70
|
1,403,060 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
13/11/2015 |
7.10
|
1,286,250 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
12/11/2015 |
7
|
1,034,970 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
11/11/2015 |
7.20
|
1,630,260 | 7 | 7.20 | 7 | 20 | 0 | 0.0 |
10/11/2015 |
7
|
1,482,210 | 7 | 7.20 | 7 | 0 | 0 | 0 |
09/11/2015 |
7
|
1,816,140 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |