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) |
-0.16 | -3.99% | 300,000 | 0 | 0 |
3.70
4.01
3.85
|
2 tháng
(2024-07-22) |
-1.25 | -24.51% | 643,300 | -14,100 | -0.1 |
3.70
5.10
3.85
|
3 tháng
(2024-06-24) |
-1.27 | -24.80% | 883,300 | -14,100 | -0.1 |
3.70
6.12
3.85
|
6 tháng
(2024-03-25) |
0.09 | 2.39% | 4,567,900 | -16,900 | -0.1 |
3.70
7.51
3.85
|
12 tháng
(2023-09-26) |
0.10 | 2.67% | 6,389,000 | -16,100 | -0.1 |
3.57
7.51
3.85
|
24 tháng
(2022-10-03) |
-1.12 | -22.54% | 8,330,400 | -10,300 | -0.1 |
3.57
7.51
3.85
|
36 tháng
(2021-10-06) |
-0.94 | -19.62% | 23,269,800 | 3,300 | 0.4 |
3.57
10.85
3.85
|
60 tháng
(2019-10-17) |
0.45 | 13.24% | 30,079,730 | 2,840 | 0.4 |
2.13
10.85
3.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/09/2016 |
4.43
|
11,610 | 4.43 | 4.43 | 4.24 | 0 | 0 | 0 |
15/09/2016 |
4.43
|
2,830 | 4.38 | 4.68 | 4.33 | 0 | 0 | 0 |
14/09/2016 |
4.38
|
480 | 4.38 | 4.38 | 4.25 | 0 | 0 | 0 |
13/09/2016 |
4.38
|
9,910 | 4.43 | 4.43 | 4.25 | 0 | 0 | 0 |
12/09/2016 |
4.43
|
8,330 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
09/09/2016 |
4.43
|
5,000 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
08/09/2016 |
4.52
|
1,470 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
07/09/2016 |
4.52
|
12,520 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
06/09/2016 |
4.52
|
6,290 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
05/09/2016 |
4.61
|
4,510 | 4.52 | 4.61 | 4.52 | 0 | 0 | 0 |
01/09/2016 |
4.52
|
14,010 | 4.52 | 4.52 | 4.43 | 0 | 0 | 0 |
31/08/2016 |
4.52
|
10,510 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
30/08/2016 |
4.61
|
22,200 | 4.70 | 4.70 | 4.61 | 0 | 0 | 0 |
29/08/2016 |
4.70
|
45,430 | 4.52 | 4.70 | 4.52 | 0 | 0 | 0 |
26/08/2016 |
4.52
|
68,750 | 4.43 | 4.61 | 4.43 | 0 | 0 | 0 |
25/08/2016 |
4.43
|
17,890 | 4.33 | 4.43 | 4.33 | 0 | 0 | 0 |
24/08/2016 |
4.33
|
14,010 | 4.33 | 4.52 | 4.24 | 0 | 0 | 0 |
23/08/2016 |
4.33
|
19,780 | 4.15 | 4.33 | 4.15 | 0 | 7,280 | -0.0 |
22/08/2016 |
4.15
|
1,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
19/08/2016 |
4.24
|
8,000 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
18/08/2016 |
4.24
|
10,570 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
17/08/2016 |
4.15
|
7,710 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
16/08/2016 |
4.24
|
5,890 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
15/08/2016 |
4.24
|
3,630 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
12/08/2016 |
4.33
|
8,060 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
11/08/2016 |
4.33
|
18,140 | 4.15 | 4.43 | 4.15 | 0 | 0 | 0 |
10/08/2016 |
4.15
|
10,100 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
09/08/2016 |
4.15
|
16,750 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
08/08/2016 |
4.15
|
8,420 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
05/08/2016 |
4.15
|
4,500 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
04/08/2016 |
4.15
|
790 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
03/08/2016 |
4.15
|
5,790 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
02/08/2016 |
4.15
|
26,290 | 4.15 | 4.15 | 3.96 | 0 | 0 | 0 |
01/08/2016 |
4.15
|
15,030 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
29/07/2016 |
4.24
|
27,520 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
28/07/2016 |
4.24
|
510 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
27/07/2016 |
4.24
|
4,010 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
26/07/2016 |
4.15
|
9,830 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
25/07/2016 |
4.06
|
3,290 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
22/07/2016 |
4.24
|
11,520 | 4.24 | 4.24 | 4.15 | 0 | 0 | 0 |
21/07/2016 |
4.24
|
63,920 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
20/07/2016 |
4.06
|
330 | 4.06 | 4.24 | 3.87 | 0 | 0 | 0 |
19/07/2016 |
4.06
|
80 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
18/07/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
15/07/2016 |
4.15
|
1,860 | 4.15 | 4.15 | 3.87 | 0 | 500 | -0.0 |
14/07/2016 |
4.15
|
0 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
13/07/2016 |
4.15
|
10,010 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
12/07/2016 |
4.24
|
330 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
11/07/2016 |
4.24
|
120 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
08/07/2016 |
4.24
|
5,510 | 4.24 | 4.24 | 3.96 | 0 | 0 | 0 |
07/07/2016 |
4.24
|
5,780 | 4.06 | 4.24 | 3.87 | 0 | 0 | 0 |
06/07/2016 |
4.06
|
1,860 | 4.24 | 4.24 | 4.06 | 0 | 0 | 0 |
05/07/2016 |
4.24
|
260 | 4.33 | 4.33 | 4.24 | 0 | 0 | 0 |
04/07/2016 |
4.33
|
1,210 | 4.15 | 4.33 | 3.87 | 0 | 0 | 0 |
01/07/2016 |
4.15
|
280 | 4.15 | 4.15 | 3.87 | 0 | 0 | 0 |
30/06/2016 |
4.15
|
30,010 | 4.06 | 4.33 | 4.15 | 0 | 0 | 0 |
29/06/2016 |
4.06
|
1,990 | 4.33 | 4.33 | 4.06 | 0 | 0 | 0 |
28/06/2016 |
4.33
|
9,600 | 4.33 | 4.33 | 4.15 | 0 | 0 | 0 |
27/06/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/06/2016 |
4.33
|
24,010 | 4.06 | 4.33 | 3.96 | 0 | 0 | 0 |
23/06/2016 |
4.06
|
52,000 | 3.87 | 4.06 | 3.96 | 0 | 0 | 0 |
22/06/2016 |
3.87
|
43,110 | 3.69 | 3.87 | 3.69 | 0 | 0 | 0 |
21/06/2016 |
3.69
|
1,320 | 3.69 | 3.78 | 3.69 | 0 | 0 | 0 |
20/06/2016 |
3.69
|
1,370 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
17/06/2016 |
3.69
|
480 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
16/06/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
15/06/2016 |
3.78
|
200 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
14/06/2016 |
3.78
|
2,840 | 3.69 | 3.78 | 3.69 | 0 | 0 | 0 |
13/06/2016 |
3.69
|
370 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
10/06/2016 |
3.78
|
4,260 | 3.69 | 3.78 | 3.69 | 0 | 0 | 0 |
09/06/2016 |
3.69
|
9,760 | 3.69 | 3.78 | 3.69 | 0 | 0 | 0 |
08/06/2016 |
3.69
|
15,110 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
07/06/2016 |
3.78
|
5,740 | 3.78 | 3.78 | 3.69 | 0 | 0 | 0 |
06/06/2016 |
3.78
|
410 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
03/06/2016 |
3.87
|
2,640 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
02/06/2016 |
3.87
|
10 | 3.78 | 3.87 | 3.87 | 0 | 0 | 0 |
01/06/2016 |
3.78
|
26,310 | 3.69 | 3.78 | 3.60 | 0 | 0 | 0 |
31/05/2016 |
3.69
|
7,430 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
30/05/2016 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
27/05/2016 |
3.87
|
1,150 | 3.78 | 3.87 | 3.69 | 0 | 0 | 0 |
26/05/2016 |
3.78
|
0 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
25/05/2016 |
3.78
|
6,200 | 3.60 | 3.78 | 3.60 | 0 | 0 | 0 |
24/05/2016 |
3.60
|
30 | 3.69 | 3.87 | 3.50 | 0 | 0 | 0 |
23/05/2016 |
3.69
|
1,450 | 3.69 | 3.69 | 3.69 | 0 | 0 | 0 |
20/05/2016 |
3.69
|
1,100 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
19/05/2016 |
3.87
|
1,020 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
18/05/2016 |
3.87
|
20 | 3.87 | 3.87 | 3.69 | 0 | 0 | 0 |
17/05/2016 |
3.87
|
500 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
16/05/2016 |
3.96
|
170 | 3.96 | 3.96 | 3.87 | 0 | 0 | 0 |
13/05/2016 |
3.96
|
20 | 3.87 | 3.96 | 3.69 | 0 | 0 | 0 |
12/05/2016 |
3.87
|
1,020 | 3.69 | 3.87 | 3.60 | 0 | 0 | 0 |
11/05/2016 |
3.69
|
340 | 3.78 | 3.87 | 3.69 | 0 | 0 | 0 |
10/05/2016 |
3.78
|
1,130 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
09/05/2016 |
4.06
|
410 | 3.96 | 4.06 | 3.78 | 0 | 0 | 0 |
06/05/2016 |
3.96
|
5,140 | 3.78 | 3.96 | 3.60 | 0 | 0 | 0 |
05/05/2016 |
3.78
|
25,980 | 3.87 | 3.96 | 3.69 | 0 | 1,980 | -0.0 |
04/05/2016 |
3.87
|
30 | 3.87 | 3.87 | 3.78 | 0 | 0 | 0 |
29/04/2016 |
3.87
|
830 | 3.78 | 3.87 | 3.69 | 0 | 20 | -0 |
28/04/2016 |
3.78
|
110 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |
27/04/2016 |
4.06
|
110 | 4.06 | 4.06 | 3.78 | 0 | 0 | 0 |