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) |
-0.30 | -1.76% | 11,500 | 1,600 | 0.0 |
16.50
17
16.70
|
2 tháng
(2024-07-22) |
-0.80 | -4.57% | 27,200 | 4,800 | 0.1 |
15.80
17.90
16.70
|
3 tháng
(2024-06-24) |
-0.70 | -4.02% | 38,400 | 5,100 | 0.1 |
15.80
17.90
16.70
|
6 tháng
(2024-03-25) |
-1.10 | -6.18% | 137,900 | -3,200 | -0.0 |
15.50
18.50
16.70
|
12 tháng
(2023-09-26) |
3.57 | 27.23% | 527,100 | 102,100 | 1.9 |
12.08
18.50
16.70
|
24 tháng
(2022-10-03) |
5.70 | 51.89% | 1,077,317 | 328,900 | 5.1 |
9.89
18.50
16.70
|
36 tháng
(2021-10-06) |
6.44 | 62.80% | 7,141,690 | 460,200 | 7.2 |
9.89
18.50
16.70
|
60 tháng
(2019-10-17) |
4.11 | 32.68% | 10,841,116 | 446,110 | 7.0 |
6.66
18.50
16.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
5.28
|
5,400 | 4.86 | 5.28 | 5.17 | 0 | 0 | 0 |
20/09/2016 |
4.86
|
100 | 4.80 | 4.86 | 4.86 | 0 | 0 | 0 |
19/09/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/09/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/09/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
14/09/2016 |
4.80
|
100 | 5.22 | 5.22 | 4.80 | 0 | 0 | 0 |
13/09/2016 |
5.22
|
300 | 5.22 | 5.22 | 4.80 | 0 | 0 | 0 |
12/09/2016 |
5.22
|
100 | 4.86 | 5.22 | 5.22 | 0 | 0 | 0 |
09/09/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
08/09/2016 |
4.86
|
100 | 5.17 | 5.17 | 4.86 | 0 | 0 | 0 |
07/09/2016 |
5.17
|
1,200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
06/09/2016 |
5.17
|
400 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
05/09/2016 |
5.17
|
700 | 5.17 | 5.17 | 5.01 | 0 | 100 | -0.0 |
01/09/2016 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
31/08/2016 |
5.17
|
2,300 | 4.86 | 5.17 | 5.01 | 0 | 0 | 0 |
30/08/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
29/08/2016 |
4.86
|
100 | 4.43 | 4.86 | 4.86 | 0 | 0 | 0 |
26/08/2016 |
4.43
|
100 | 4.91 | 4.91 | 4.43 | 0 | 0 | 0 |
25/08/2016 |
4.91
|
200 | 5.22 | 5.65 | 4.91 | 0 | 0 | 0 |
24/08/2016 |
5.22
|
0 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
23/08/2016 |
5.22
|
200 | 4.75 | 5.22 | 5.22 | 0 | 0 | 0 |
22/08/2016 |
4.75
|
100 | 5.17 | 5.17 | 4.75 | 0 | 0 | 0 |
19/08/2016 |
5.17
|
2,300 | 4.75 | 5.17 | 4.75 | 0 | 0 | 0 |
18/08/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
17/08/2016 |
4.75
|
1,200 | 4.33 | 4.75 | 4.75 | 0 | 0 | 0 |
16/08/2016 |
4.33
|
100 | 4.75 | 4.75 | 4.33 | 0 | 0 | 0 |
15/08/2016 |
4.75
|
300 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
12/08/2016 |
4.75
|
1,800 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
11/08/2016 |
4.75
|
1,400 | 4.91 | 4.91 | 4.75 | 0 | 0 | 0 |
10/08/2016 |
4.91
|
0 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
09/08/2016 |
4.91
|
4,000 | 4.64 | 4.91 | 4.75 | 0 | 1,900 | -0.0 |
08/08/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
05/08/2016 |
4.64
|
297,782 | 4.59 | 4.64 | 4.59 | 0 | 0 | 0 |
04/08/2016 |
4.59
|
110,900 | 4.75 | 4.75 | 4.59 | 0 | 0 | 0 |
03/08/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
02/08/2016 |
4.75
|
1,000 | 4.49 | 4.75 | 4.75 | 0 | 0 | 0 |
01/08/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
29/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
28/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
27/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
26/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
25/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
22/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
21/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
20/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
19/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
18/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
15/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
14/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
13/07/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/07/2016 |
4.49
|
100 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
11/07/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
08/07/2016 |
4.54
|
7,400 | 4.59 | 4.75 | 4.54 | 0 | 0 | 0 |
07/07/2016 |
4.59
|
1,000 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 |
06/07/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
05/07/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/07/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
01/07/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/06/2016 |
4.59
|
1,500 | 4.38 | 4.59 | 4.59 | 0 | 0 | 0 |
29/06/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
28/06/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
27/06/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
24/06/2016 |
4.38
|
300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
23/06/2016 |
4.38
|
0 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
22/06/2016 |
4.38
|
1,500 | 4.59 | 4.59 | 4.38 | 0 | 0 | 0 |
21/06/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
20/06/2016 |
4.59
|
300 | 4.49 | 4.59 | 4.59 | 0 | 0 | 0 |
17/06/2016 |
4.49
|
3,300 | 4.49 | 4.54 | 4.49 | 0 | 0 | 0 |
16/06/2016 |
4.49
|
4,300 | 4.75 | 4.75 | 4.43 | 0 | 0 | 0 |
15/06/2016 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
14/06/2016 |
4.75
|
200 | 4.64 | 4.75 | 4.75 | 0 | 0 | 0 |
13/06/2016 |
4.64
|
100 | 4.54 | 4.64 | 4.64 | 0 | 0 | 0 |
10/06/2016 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
09/06/2016 |
4.54
|
100 | 4.64 | 4.64 | 4.54 | 0 | 0 | 0 |
08/06/2016 |
4.64
|
2,100 | 4.49 | 4.64 | 4.22 | 0 | 0 | 0 |
07/06/2016 |
4.49
|
1,700 | 4.86 | 4.86 | 4.49 | 0 | 0 | 0 |
06/06/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
03/06/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
02/06/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
01/06/2016 |
4.86
|
100 | 4.43 | 4.86 | 4.86 | 0 | 0 | 0 |
31/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
30/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
27/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
26/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
25/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
24/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
23/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
20/05/2016 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
19/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
18/05/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
17/05/2016 |
4.43
|
2,200 | 4.64 | 4.64 | 4.43 | 1,000 | 0 | 0.0 |
16/05/2016 |
4.64
|
100 | 4.49 | 4.64 | 4.64 | 0 | 0 | 0 |
13/05/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/05/2016 |
4.49
|
1,800 | 4.80 | 5.17 | 4.49 | 0 | 0 | 0 |
11/05/2016 |
4.80
|
100 | 4.38 | 4.80 | 4.80 | 0 | 0 | 0 |
10/05/2016 |
4.38
|
11,000 | 4.75 | 4.75 | 4.38 | 0 | 0 | 0 |
09/05/2016 |
4.75
|
100 | 4.38 | 4.75 | 4.75 | 0 | 0 | 0 |
06/05/2016 |
4.38
|
800 | 4.70 | 4.70 | 4.33 | 0 | 0 | 0 |
05/05/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
04/05/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |