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) |
-0.10 | -0.56% | 5,800 | 100 | 0.0 |
16.40
18.90
17.90
|
2 tháng
(2024-07-22) |
-1.10 | -5.79% | 14,800 | -100 | -0.0 |
16.40
19
17.90
|
3 tháng
(2024-06-24) |
-0.60 | -3.24% | 43,600 | -100 | -0.0 |
16.40
22.40
17.90
|
6 tháng
(2024-03-29) |
-0.30 | -1.65% | 76,000 | 1,900 | 0.0 |
16.40
22.40
17.90
|
12 tháng
(2023-09-27) |
0.10 | 0.56% | 188,300 | 3,200 | 0.1 |
15.20
22.40
17.90
|
24 tháng
(2022-10-03) |
4.40 | 32.59% | 404,009 | 15,400 | 0.3 |
11.80
22.40
17.90
|
36 tháng
(2021-10-06) |
0.60 | 3.47% | 919,214 | -15,600 | -0.3 |
11.80
22.40
17.90
|
60 tháng
(2019-10-17) |
-3.71 | -17.17% | 1,341,398 | 23,400 | 0.3 |
9.89
23.40
17.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/09/2016 |
5.80
|
7,700 | 5.07 | 5.80 | 5.60 | 0 | 0 | 0 |
22/09/2016 |
5.07
|
30 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
21/09/2016 |
5.07
|
490 | 5.60 | 5.60 | 5.07 | 0 | 0 | 0 |
20/09/2016 |
5.60
|
3,500 | 5.67 | 5.67 | 5.60 | 0 | 0 | 0 |
19/09/2016 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
16/09/2016 |
5.67
|
1,300 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
15/09/2016 |
5.67
|
5,600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
14/09/2016 |
5.67
|
13,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
13/09/2016 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
12/09/2016 |
5.67
|
500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
09/09/2016 |
5.67
|
300 | 5.74 | 5.74 | 5.67 | 0 | 0 | 0 |
08/09/2016 |
5.74
|
6,700 | 5.34 | 5.74 | 5.74 | 0 | 0 | 0 |
07/09/2016 |
5.34
|
700 | 5.67 | 5.67 | 4.87 | 0 | 0 | 0 |
06/09/2016 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
05/09/2016 |
5.67
|
3,500 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
01/09/2016 |
5.67
|
5,800 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
31/08/2016 |
5.67
|
11,000 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
30/08/2016 |
5.67
|
500 | 5.94 | 5.94 | 5.67 | 0 | 0 | 0 |
29/08/2016 |
5.94
|
200 | 6.00 | 6.00 | 5.94 | 0 | 0 | 0 |
26/08/2016 |
6.00
|
5,200 | 5.67 | 6.00 | 5.87 | 0 | 0 | 0 |
25/08/2016 |
5.67
|
2,600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
24/08/2016 |
5.67
|
4,000 | 5.60 | 5.67 | 5.67 | 0 | 0 | 0 |
23/08/2016 |
5.60
|
18,100 | 5.67 | 6.34 | 5.60 | 0 | 0 | 0 |
22/08/2016 |
5.67
|
1,600 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 |
19/08/2016 |
5.67
|
5,100 | 5.67 | 6.27 | 5.67 | 0 | 0 | 0 |
18/08/2016 |
5.67
|
5,100 | 5.87 | 6.54 | 5.67 | 0 | 0 | 0 |
17/08/2016 |
5.87
|
6,800 | 6.87 | 6.87 | 5.87 | 0 | 0 | 0 |
16/08/2016 |
6.87
|
100 | 6.27 | 6.87 | 6.87 | 0 | 0 | 0 |
15/08/2016 |
6.27
|
0 | 6.40 | 6.27 | 6.27 | 0 | 0 | 0 |
12/08/2016 |
6.40
|
26,300 | 5.67 | 6.40 | 5.87 | 0 | 0 | 0 |
11/08/2016 |
5.67
|
100 | 6.07 | 6.07 | 5.67 | 0 | 0 | 0 |
10/08/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
09/08/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
08/08/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
05/08/2016 |
6.07
|
100 | 5.47 | 6.07 | 6.07 | 0 | 0 | 0 |
04/08/2016 |
5.47
|
100 | 4.60 | 5.47 | 5.47 | 0 | 0 | 0 |
03/08/2016 |
4.60
|
1,000 | 5.27 | 5.27 | 4.60 | 0 | 0 | 0 |
02/08/2016 |
5.27
|
700 | 5.74 | 5.74 | 5.27 | 0 | 0 | 0 |
01/08/2016 |
5.74
|
800 | 5.34 | 5.94 | 5.74 | 0 | 0 | 0 |
29/07/2016 |
5.34
|
700 | 5.94 | 5.94 | 5.34 | 0 | 0 | 0 |
28/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
27/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
26/07/2016 |
5.94
|
0 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
25/07/2016 |
5.94
|
100 | 5.34 | 5.94 | 5.94 | 0 | 0 | 0 |
22/07/2016 |
5.34
|
3,100 | 5.67 | 5.67 | 5.34 | 0 | 0 | 0 |
21/07/2016 |
5.67
|
900 | 5.34 | 5.67 | 5.67 | 0 | 0 | 0 |
20/07/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
19/07/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
18/07/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
15/07/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
14/07/2016 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
13/07/2016 |
5.34
|
100 | 4.74 | 5.34 | 5.34 | 0 | 0 | 0 |
12/07/2016 |
4.74
|
0 | 4.80 | 4.74 | 4.74 | 0 | 0 | 0 |
11/07/2016 |
4.80
|
3,700 | 4.20 | 4.80 | 4.67 | 0 | 0 | 0 |
08/07/2016 |
4.20
|
100 | 4.87 | 4.87 | 4.20 | 0 | 0 | 0 |
07/07/2016 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
06/07/2016 |
4.87
|
1,000 | 4.60 | 4.87 | 4.87 | 0 | 0 | 0 |
05/07/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/07/2016 |
4.60
|
200 | 5.34 | 5.34 | 4.60 | 0 | 0 | 0 |
01/07/2016 |
5.34
|
21,000 | 5.00 | 5.34 | 4.47 | 0 | 0 | 0 |
30/06/2016 |
5.00
|
5,600 | 4.40 | 5.00 | 3.87 | 0 | 0 | 0 |
29/06/2016 |
4.40
|
100 | 3.87 | 4.40 | 4.40 | 0 | 0 | 0 |
28/06/2016 |
3.87
|
600 | 3.54 | 3.87 | 3.87 | 0 | 0 | 0 |
27/06/2016 |
3.54
|
6,900 | 3.74 | 3.80 | 3.54 | 0 | 0 | 0 |
24/06/2016 |
3.74
|
600 | 4.27 | 4.27 | 3.74 | 0 | 0 | 0 |
23/06/2016 |
4.27
|
200 | 3.74 | 4.27 | 4.27 | 0 | 0 | 0 |
22/06/2016 |
3.74
|
5,000 | 4.34 | 4.34 | 3.74 | 0 | 0 | 0 |
21/06/2016 |
4.34
|
0 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
20/06/2016 |
4.34
|
2,000 | 4.00 | 4.34 | 4.34 | 0 | 0 | 0 |
17/06/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
16/06/2016 |
4.00
|
0 | 4.00 | 4.00 | 4.00 | 0 | 0 | 0 |
15/06/2016 |
4.00
|
100 | 3.74 | 4.00 | 4.00 | 0 | 0 | 0 |
14/06/2016 |
3.74
|
3,300 | 4.07 | 4.07 | 3.74 | 0 | 0 | 0 |
13/06/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
10/06/2016 |
4.07
|
600 | 4.67 | 4.67 | 4.07 | 0 | 0 | 0 |
09/06/2016 |
4.67
|
100 | 4.07 | 4.67 | 4.67 | 0 | 0 | 0 |
08/06/2016 |
4.07
|
0 | 4.07 | 4.07 | 4.07 | 0 | 0 | 0 |
07/06/2016 |
4.07
|
500 | 4.60 | 4.60 | 4.07 | 0 | 0 | 0 |
06/06/2016 |
4.60
|
500 | 4.00 | 4.60 | 4.60 | 0 | 0 | 0 |
03/06/2016 |
4.00
|
0 | 4.07 | 4.00 | 4.00 | 0 | 0 | 0 |
02/06/2016 |
4.07
|
1,000 | 4.40 | 4.54 | 3.87 | 0 | 0 | 0 |
01/06/2016 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/05/2016 |
4.40
|
0 | 4.34 | 4.40 | 4.40 | 0 | 0 | 0 |
30/05/2016 |
4.34
|
1,900 | 4.87 | 4.87 | 4.34 | 0 | 0 | 0 |
27/05/2016 |
4.87
|
400 | 5.47 | 5.47 | 4.87 | 0 | 0 | 0 |
26/05/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
25/05/2016 |
5.47
|
200 | 4.87 | 5.47 | 5.47 | 0 | 0 | 0 |
24/05/2016 |
4.87
|
100 | 4.00 | 4.87 | 4.87 | 0 | 0 | 0 |
23/05/2016 |
4.00
|
200 | 4.07 | 4.67 | 4.00 | 0 | 0 | 0 |
20/05/2016 |
4.07
|
500 | 4.60 | 4.60 | 4.07 | 0 | 0 | 0 |
19/05/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/05/2016 |
4.60
|
5,300 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/05/2016 |
4.60
|
9,700 | 4.60 | 4.60 | 4.54 | 0 | 0 | 0 |
16/05/2016 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/05/2016 |
4.60
|
800 | 4.07 | 4.60 | 4.60 | 0 | 0 | 0 |
12/05/2016 |
4.07
|
1,500 | 3.94 | 4.07 | 4.00 | 0 | 0 | 0 |
11/05/2016 |
3.94
|
2,500 | 4.60 | 4.60 | 3.94 | 0 | 0 | 0 |
10/05/2016 |
4.60
|
4,000 | 3.80 | 4.60 | 4.34 | 0 | 0 | 0 |
09/05/2016 |
3.80
|
3,100 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
06/05/2016 |
4.40
|
200 | 5.07 | 5.07 | 4.40 | 0 | 0 | 0 |