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) |
0.05 | 0.45% | 8,972,800 | 64,610 | 0.7 |
10.80
12.55
10.95
|
2 tháng
(2024-07-22) |
0.65 | 6.22% | 13,419,000 | 32,610 | 0.4 |
10.30
12.55
10.95
|
3 tháng
(2024-06-24) |
-0.13 | -1.13% | 16,830,500 | 99,070 | 1.1 |
10.30
12.55
10.95
|
6 tháng
(2024-03-25) |
1.05 | 10.50% | 31,409,600 | 47,770 | 0.6 |
9.41
12.55
10.95
|
12 tháng
(2023-09-26) |
-0.08 | -0.73% | 62,104,700 | 142,370 | 1.6 |
7.26
12.55
10.95
|
24 tháng
(2022-10-03) |
3.47 | 45.53% | 85,158,600 | 171,435 | 1.3 |
5.15
12.86
10.95
|
36 tháng
(2021-10-06) |
-0.55 | -4.68% | 133,034,700 | 174,565 | 2.2 |
5.15
30.26
10.95
|
60 tháng
(2019-10-17) |
2.22 | 24.99% | 144,481,623 | 185,865 | 2.1 |
5.15
30.26
10.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
20/09/2016 |
4.84
|
200 | 4.54 | 4.84 | 4.84 | 0 | 0 | 0 |
19/09/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
16/09/2016 |
4.54
|
3,700 | 5.02 | 5.02 | 4.54 | 0 | 0 | 0 |
15/09/2016 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
14/09/2016 |
5.02
|
200 | 4.96 | 5.02 | 5.02 | 0 | 0 | 0 |
13/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
12/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
09/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
08/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
07/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
06/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
05/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
01/09/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
31/08/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
30/08/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
29/08/2016 |
4.96
|
600 | 4.72 | 4.96 | 4.72 | 0 | 0 | 0 |
26/08/2016 |
4.72
|
19,200 | 4.60 | 5.02 | 4.72 | 0 | 0 | 0 |
25/08/2016 |
4.60
|
200 | 4.48 | 4.60 | 4.60 | 0 | 0 | 0 |
24/08/2016 |
4.48
|
100 | 4.78 | 4.78 | 4.48 | 0 | 0 | 0 |
23/08/2016 |
4.78
|
22,015 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
22/08/2016 |
4.78
|
41,600 | 4.42 | 4.84 | 4.78 | 0 | 0 | 0 |
19/08/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
18/08/2016 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
17/08/2016 |
4.42
|
1,400 | 4.54 | 4.54 | 4.42 | 0 | 0 | 0 |
16/08/2016 |
4.54
|
233 | 4.84 | 4.84 | 4.54 | 0 | 0 | 0 |
15/08/2016 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
12/08/2016 |
4.84
|
1 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/08/2016 |
4.84
|
1,200 | 4.54 | 4.84 | 4.60 | 0 | 0 | 0 |
10/08/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/08/2016 |
4.54
|
100 | 4.42 | 4.54 | 4.54 | 0 | 0 | 0 |
08/08/2016 |
4.42
|
1,100 | 4.48 | 4.48 | 4.42 | 0 | 0 | 0 |
05/08/2016 |
4.48
|
35 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
04/08/2016 |
4.48
|
100 | 4.84 | 4.84 | 4.48 | 0 | 0 | 0 |
03/08/2016 |
4.84
|
3,400 | 4.48 | 4.84 | 4.24 | 0 | 0 | 0 |
02/08/2016 |
4.48
|
73 | 4.48 | 4.48 | 4.48 | 0 | 73 | -0.0 |
01/08/2016 |
4.48
|
1,900 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 |
29/07/2016 |
4.54
|
1,000 | 4.78 | 4.78 | 4.54 | 0 | 0 | 0 |
28/07/2016 |
4.78
|
2,400 | 4.66 | 4.78 | 4.78 | 0 | 0 | 0 |
27/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
26/07/2016 |
4.66
|
315 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
25/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
22/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
21/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
20/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/07/2016 |
4.66
|
0 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
18/07/2016 |
4.66
|
5,176 | 4.90 | 4.90 | 4.66 | 0 | 0 | 0 |
15/07/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/07/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
13/07/2016 |
4.90
|
3 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/07/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/07/2016 |
4.90
|
2,000 | 5.08 | 5.08 | 4.90 | 0 | 0 | 0 |
08/07/2016 |
5.08
|
20,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
07/07/2016 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
06/07/2016 |
5.08
|
8,000 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
05/07/2016 |
5.08
|
6,900 | 4.96 | 5.08 | 5.02 | 0 | 0 | 0 |
04/07/2016 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
01/07/2016 |
4.96
|
473 | 5.50 | 5.50 | 4.96 | 0 | 0 | 0 |
30/06/2016 |
5.50
|
100 | 5.44 | 5.50 | 5.50 | 0 | 0 | 0 |
29/06/2016 |
5.44
|
3,800 | 4.96 | 5.44 | 4.96 | 0 | 0 | 0 |
28/06/2016 |
4.96
|
50 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
27/06/2016 |
4.96
|
100 | 4.54 | 4.96 | 4.96 | 0 | 0 | 0 |
24/06/2016 |
4.54
|
1,700 | 4.90 | 4.90 | 4.54 | 0 | 0 | 0 |
23/06/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/06/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/06/2016 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
20/06/2016 |
4.90
|
1,200 | 4.60 | 4.90 | 4.42 | 0 | 0 | 0 |
17/06/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/06/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/06/2016 |
4.60
|
104 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/06/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/06/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/06/2016 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/06/2016 |
4.60
|
4,000 | 4.36 | 4.60 | 4.60 | 0 | 0 | 0 |
08/06/2016 |
4.36
|
1,800 | 4.78 | 4.78 | 4.36 | 0 | 0 | 0 |
07/06/2016 |
4.78
|
10 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
06/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
03/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
01/06/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
31/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
30/05/2016 |
4.78
|
1,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
27/05/2016 |
4.78
|
10,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
26/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
25/05/2016 |
4.78
|
3,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
24/05/2016 |
4.78
|
55,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
23/05/2016 |
4.78
|
20,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
20/05/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
19/05/2016 |
4.78
|
10,110 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
18/05/2016 |
4.78
|
1 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/05/2016 |
4.78
|
6,300 | 4.78 | 4.84 | 4.78 | 0 | 0 | 0 |
16/05/2016 |
4.78
|
10,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
13/05/2016 |
4.78
|
29,700 | 4.84 | 4.84 | 4.72 | 0 | 0 | 0 |
12/05/2016 |
4.84
|
0 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
11/05/2016 |
4.84
|
100 | 4.48 | 4.84 | 4.84 | 0 | 0 | 0 |
10/05/2016 |
4.48
|
223 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
09/05/2016 |
4.48
|
5,700 | 4.24 | 4.48 | 4.36 | 0 | 0 | 0 |
06/05/2016 |
4.24
|
200 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
05/05/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
04/05/2016 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |