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 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
4.72
|
3,001 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
20/09/2016 |
4.77
|
100 | 4.77 | 4.77 | 4.77 | 100 | 0 | 0.0 |
19/09/2016 |
4.77
|
10,800 | 4.51 | 4.77 | 4.41 | 0 | 0 | 0 |
16/09/2016 |
4.77
|
5 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
15/09/2016 |
4.77
|
250 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
14/09/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
13/09/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
12/09/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
09/09/2016 |
4.88
|
100 | 4.88 | 4.88 | 4.88 | 100 | 0 | 0.0 |
08/09/2016 |
4.88
|
600 | 4.51 | 4.88 | 4.35 | 0 | 0 | 0 |
07/09/2016 |
4.93
|
13,350 | 4.93 | 5.25 | 4.93 | 0 | 0 | 0 |
06/09/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
05/09/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
01/09/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
31/08/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
30/08/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
29/08/2016 |
4.88
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
26/08/2016 |
4.88
|
7,900 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 |
25/08/2016 |
4.93
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
24/08/2016 |
4.93
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
23/08/2016 |
4.93
|
240 | 4.98 | 4.98 | 4.93 | 100 | 0 | 0.0 |
22/08/2016 |
4.46
|
2,500 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
19/08/2016 |
4.56
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
18/08/2016 |
4.56
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
17/08/2016 |
4.56
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
16/08/2016 |
4.56
|
3,600 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
15/08/2016 |
4.62
|
2,000 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
12/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
11/08/2016 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
10/08/2016 |
4.62
|
5,200 | 4.41 | 4.62 | 4.41 | 0 | 0 | 0 |
09/08/2016 |
4.35
|
300 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
08/08/2016 |
4.25
|
5,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
05/08/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
04/08/2016 |
4.56
|
10,700 | 4.51 | 4.62 | 4.51 | 0 | 0 | 0 |
03/08/2016 |
4.51
|
1,300 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 |
02/08/2016 |
4.56
|
2,800 | 4.67 | 4.67 | 4.56 | 0 | 0 | 0 |
01/08/2016 |
4.93
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
29/07/2016 |
4.93
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
28/07/2016 |
4.93
|
10,000 | 4.98 | 4.98 | 4.83 | 0 | 0 | 0 |
27/07/2016 |
4.93
|
5,200 | 5.04 | 5.04 | 4.93 | 0 | 0 | 0 |
26/07/2016 |
4.88
|
13,300 | 4.93 | 4.98 | 4.88 | 0 | 0 | 0 |
25/07/2016 |
5.19
|
32,300 | 4.98 | 5.19 | 4.83 | 0 | 0 | 0 |
22/07/2016 |
4.72
|
8,500 | 5.35 | 5.35 | 4.72 | 0 | 0 | 0 |
21/07/2016 |
5.46
|
22,900 | 5.19 | 5.72 | 5.19 | 0 | 0 | 0 |
20/07/2016 |
5.04
|
25,900 | 4.98 | 5.04 | 4.98 | 0 | 0 | 0 |
19/07/2016 |
5.04
|
3,500 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
18/07/2016 |
5.04
|
28,700 | 4.72 | 5.14 | 4.72 | 10,000 | 0 | 0.1 |
15/07/2016 |
4.72
|
10,400 | 4.72 | 4.72 | 4.67 | 0 | 0 | 0 |
14/07/2016 |
4.67
|
17,000 | 4.67 | 4.72 | 4.67 | 0 | 0 | 0 |
13/07/2016 |
4.72
|
12,200 | 4.46 | 4.72 | 4.46 | 0 | 0 | 0 |
12/07/2016 |
4.41
|
5,600 | 4.35 | 4.41 | 4.30 | 0 | 0 | 0 |
11/07/2016 |
4.20
|
2,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/07/2016 |
4.25
|
15,000 | 4.25 | 4.30 | 4.20 | 0 | 0 | 0 |
07/07/2016 |
4.20
|
2,800 | 4.46 | 4.46 | 4.20 | 100 | 0 | 0.0 |
06/07/2016 |
4.46
|
7,900 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
05/07/2016 |
4.30
|
16,100 | 4.30 | 4.35 | 4.25 | 0 | 0 | 0 |
04/07/2016 |
4.46
|
12,400 | 4.30 | 4.46 | 4.30 | 0 | 0 | 0 |
01/07/2016 |
4.30
|
6,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/06/2016 |
4.41
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
29/06/2016 |
4.41
|
300 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
28/06/2016 |
4.46
|
5,800 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/06/2016 |
4.46
|
1,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
24/06/2016 |
4.30
|
27,000 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
23/06/2016 |
4.41
|
13,400 | 4.30 | 4.41 | 4.30 | 0 | 0 | 0 |
22/06/2016 |
4.30
|
8,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
21/06/2016 |
4.35
|
39,400 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
20/06/2016 |
4.35
|
19,100 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
17/06/2016 |
4.51
|
4,900 | 4.62 | 4.62 | 4.35 | 0 | 0 | 0 |
16/06/2016 |
4.51
|
47,800 | 4.35 | 4.51 | 4.25 | 0 | 0 | 0 |
15/06/2016 |
4.35
|
3,300 | 4.35 | 4.41 | 4.35 | 0 | 0 | 0 |
14/06/2016 |
4.35
|
600 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
13/06/2016 |
4.46
|
13,500 | 4.41 | 4.46 | 4.25 | 0 | 0 | 0 |
10/06/2016 |
4.41
|
1,300 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
09/06/2016 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
08/06/2016 |
4.46
|
7,700 | 4.46 | 4.46 | 4.35 | 0 | 0 | 0 |
07/06/2016 |
4.46
|
2,500 | 4.46 | 4.51 | 4.46 | 0 | 0 | 0 |
06/06/2016 |
4.51
|
100 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
03/06/2016 |
4.51
|
15,200 | 4.20 | 4.51 | 4.20 | 0 | 0 | 0 |
02/06/2016 |
4.20
|
11,300 | 4.09 | 4.20 | 3.93 | 0 | 0 | 0 |
01/06/2016 |
4.09
|
13,400 | 4.20 | 4.20 | 3.99 | 0 | 0 | 0 |
31/05/2016 |
4.30
|
8,800 | 4.77 | 4.77 | 3.83 | 100 | 0 | 0.0 |
30/05/2016 |
4.46
|
700 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
27/05/2016 |
4.41
|
1,800 | 4.67 | 4.67 | 4.41 | 0 | 0 | 0 |
26/05/2016 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
25/05/2016 |
4.98
|
100 | 4.98 | 4.98 | 4.98 | 100 | 0 | 0.0 |
24/05/2016 |
4.56
|
1,300 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
23/05/2016 |
4.62
|
1,300 | 4.98 | 4.98 | 4.46 | 100 | 0 | 0.0 |
20/05/2016 |
4.56
|
13,200 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
19/05/2016 |
4.51
|
8,900 | 4.62 | 4.67 | 4.51 | 0 | 0 | 0 |
18/05/2016 |
4.62
|
1,600 | 4.88 | 4.88 | 4.62 | 100 | 0 | 0.0 |
17/05/2016 |
4.67
|
26,100 | 5.04 | 5.04 | 4.67 | 100 | 0 | 0.0 |
16/05/2016 |
4.62
|
6,400 | 4.83 | 4.83 | 4.62 | 0 | 0 | 0 |
13/05/2016 |
4.72
|
3,100 | 5.04 | 5.04 | 4.72 | 0 | 0 | 0 |
12/05/2016 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
11/05/2016 |
5.04
|
1,320 | 5.09 | 5.51 | 5.04 | 200 | 0 | 0.0 |
10/05/2016 |
5.04
|
14,400 | 5.09 | 5.09 | 4.83 | 10,000 | 0 | 0.1 |
09/05/2016 |
5.04
|
12,600 | 5.04 | 5.09 | 5.04 | 5,200 | 0 | 0.1 |
06/05/2016 |
5.09
|
8,000 | 5.09 | 5.09 | 4.93 | 4,500 | 0 | 0.0 |
05/05/2016 |
5.09
|
11,700 | 5.09 | 5.09 | 5.09 | 10,000 | 0 | 0.1 |
04/05/2016 |
5.09
|
13,010 | 5.09 | 5.14 | 5.09 | 3,700 | 0 | 0.0 |