Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.10 | 0.81% | 430,800 | 16,200 | 0.2 |
12.40
12.65
12.50
|
2 tháng
(2024-07-22) |
-1.09 | -8.03% | 990,800 | 24,700 | 0.3 |
11.95
13.59
12.50
|
3 tháng
(2024-06-21) |
-1.05 | -7.72% | 1,334,900 | 33,100 | 0.5 |
11.95
13.73
12.50
|
6 tháng
(2024-03-25) |
-0.35 | -2.75% | 1,693,800 | 37,700 | 0.5 |
11.75
13.73
12.50
|
12 tháng
(2023-09-25) |
1.81 | 16.95% | 2,092,100 | 13,500 | 0.3 |
10.23
13.73
12.50
|
24 tháng
(2022-09-30) |
2.41 | 23.88% | 3,021,900 | 46,900 | 0.7 |
8.27
13.73
12.50
|
36 tháng
(2021-10-05) |
0.43 | 3.52% | 4,104,400 | 24,600 | -2.9 |
8.27
14.96
12.50
|
60 tháng
(2019-10-16) |
4.64 | 59.01% | 5,683,290 | 56,470 | -2.4 |
6.29
14.96
12.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
4.40
|
1,610 | 4.58 | 4.58 | 4.40 | 0 | 0 | 0 |
25/04/2016 |
4.58
|
4,280 | 4.58 | 4.58 | 4.36 | 0 | 0 | 0 |
22/04/2016 |
4.58
|
230 | 4.68 | 4.68 | 4.40 | 0 | 0 | 0 |
21/04/2016 |
4.68
|
5,410 | 4.63 | 4.68 | 4.45 | 0 | 0 | 0 |
20/04/2016 |
4.63
|
7,190 | 4.36 | 4.63 | 4.36 | 0 | 0 | 0 |
19/04/2016 |
4.36
|
180 | 4.17 | 4.36 | 3.99 | 0 | 0 | 0 |
15/04/2016 |
4.17
|
340 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
14/04/2016 |
4.31
|
90 | 4.22 | 4.31 | 4.13 | 0 | 0 | 0 |
13/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
12/04/2016 |
4.22
|
10 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
11/04/2016 |
4.22
|
4,650 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
08/04/2016 |
4.22
|
40 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
07/04/2016 |
4.22
|
610 | 4.31 | 4.31 | 4.22 | 0 | 0 | 0 |
06/04/2016 |
4.31
|
4,980 | 4.22 | 4.31 | 4.03 | 0 | 0 | 0 |
05/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
04/04/2016 |
4.22
|
2,020 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
01/04/2016 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
31/03/2016 |
4.22
|
700 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
30/03/2016 |
4.22
|
60 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
29/03/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
28/03/2016 |
4.22
|
30 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
25/03/2016 |
4.22
|
10 | 4.13 | 4.22 | 4.22 | 0 | 0 | 0 |
24/03/2016 |
4.13
|
500 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
23/03/2016 |
4.13
|
800 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
22/03/2016 |
4.22
|
100 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
21/03/2016 |
4.22
|
8,000 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
18/03/2016 |
4.26
|
80 | 4.13 | 4.26 | 4.22 | 0 | 0 | 0 |
17/03/2016 |
4.13
|
1,920 | 4.13 | 4.26 | 3.90 | 0 | 0 | 0 |
16/03/2016 |
4.13
|
110 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
15/03/2016 |
4.13
|
1,200 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 |
14/03/2016 |
4.36
|
660 | 4.22 | 4.36 | 4.13 | 0 | 0 | 0 |
11/03/2016 |
4.22
|
40 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 |
10/03/2016 |
4.26
|
6,010 | 4.13 | 4.26 | 4.03 | 4,590 | 0 | 0.0 |
09/03/2016 |
4.13
|
1,090 | 4.13 | 4.36 | 4.13 | 0 | 0 | 0 |
08/03/2016 |
4.13
|
10 | 4.31 | 4.31 | 4.13 | 0 | 0 | 0 |
07/03/2016 |
4.31
|
1,030 | 4.36 | 4.36 | 4.31 | 0 | 0 | 0 |
04/03/2016 |
4.36
|
1,020 | 4.22 | 4.40 | 4.13 | 0 | 0 | 0 |
03/03/2016 |
4.22
|
580 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
02/03/2016 |
4.22
|
20 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
01/03/2016 |
4.22
|
10 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 |
29/02/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
26/02/2016 |
4.26
|
10 | 4.08 | 4.26 | 4.26 | 0 | 0 | 0 |
25/02/2016 |
4.08
|
2,070 | 4.31 | 4.31 | 4.08 | 1,570 | 0 | 0.0 |
24/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
23/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
22/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
19/02/2016 |
4.31
|
2,700 | 4.31 | 4.31 | 4.03 | 2,590 | 0 | 0.0 |
18/02/2016 |
4.31
|
1,000 | 4.31 | 4.31 | 4.03 | 0 | 0 | 0 |
17/02/2016 |
4.31
|
10 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
16/02/2016 |
4.31
|
3,910 | 4.31 | 4.31 | 4.08 | 1,000 | 0 | 0.0 |
15/02/2016 |
4.31
|
10 | 4.03 | 4.31 | 4.31 | 0 | 0 | 0 |
05/02/2016 |
4.03
|
10 | 3.81 | 4.03 | 4.03 | 0 | 0 | 0 |
04/02/2016 |
3.81
|
1,000 | 3.99 | 3.99 | 3.81 | 0 | 0 | 0 |
03/02/2016 |
3.99
|
5,670 | 4.26 | 4.26 | 3.99 | 0 | 0 | 0 |
02/02/2016 |
4.26
|
10 | 4.03 | 4.26 | 4.26 | 0 | 0 | 0 |
01/02/2016 |
4.03
|
100 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
29/01/2016 |
4.08
|
500 | 4.03 | 4.08 | 4.08 | 500 | 0 | 0.0 |
28/01/2016 |
4.03
|
2,000 | 4.31 | 4.31 | 4.03 | 0 | 0 | 0 |
27/01/2016 |
4.31
|
10 | 4.08 | 4.31 | 4.31 | 0 | 0 | 0 |
26/01/2016 |
4.08
|
1,000 | 4.31 | 4.31 | 4.08 | 1,000 | 0 | 0.0 |
25/01/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
22/01/2016 |
4.31
|
2,510 | 4.13 | 4.31 | 3.99 | 1,000 | 0 | 0.0 |
21/01/2016 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
20/01/2016 |
4.13
|
100 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
19/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
18/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
15/01/2016 |
4.26
|
20 | 4.22 | 4.31 | 4.26 | 0 | 0 | 0 |
14/01/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
13/01/2016 |
4.22
|
170 | 4.26 | 4.26 | 4.22 | 0 | 0 | 0 |
12/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
11/01/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
08/01/2016 |
4.26
|
100 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
07/01/2016 |
4.31
|
1,010 | 4.36 | 4.36 | 4.13 | 0 | 0 | 0 |
06/01/2016 |
4.36
|
200 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
05/01/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
04/01/2016 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
31/12/2015 |
4.68
|
1,010 | 4.63 | 4.72 | 4.68 | 0 | 0 | 0 |
30/12/2015 |
4.63
|
500 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 |
29/12/2015 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
28/12/2015 |
4.72
|
560 | 4.54 | 4.72 | 4.58 | 0 | 0 | 0 |
25/12/2015 |
4.54
|
0 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
24/12/2015 |
4.54
|
40 | 4.36 | 4.54 | 4.45 | 0 | 0 | 0 |
23/12/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
22/12/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
21/12/2015 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
18/12/2015 |
4.36
|
50 | 4.13 | 4.36 | 4.22 | 0 | 0 | 0 |
17/12/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
16/12/2015 |
4.13
|
510 | 4.26 | 4.26 | 4.13 | 0 | 0 | 0 |
15/12/2015 |
4.26
|
1,000 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
14/12/2015 |
4.40
|
10 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/12/2015 |
4.40
|
610 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/12/2015 |
4.40
|
20 | 4.13 | 4.40 | 4.22 | 0 | 0 | 0 |
09/12/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
08/12/2015 |
4.13
|
0 | 4.13 | 4.13 | 4.13 | 0 | 0 | 0 |
07/12/2015 |
4.13
|
20,390 | 4.17 | 4.17 | 4.13 | 0 | 0 | 0 |
04/12/2015 |
4.17
|
6,400 | 4.31 | 4.31 | 4.17 | 0 | 0 | 0 |
03/12/2015 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
02/12/2015 |
4.31
|
4,310 | 4.22 | 4.31 | 4.17 | 0 | 0 | 0 |
01/12/2015 |
4.22
|
11,090 | 4.45 | 4.45 | 4.17 | 0 | 0 | 0 |
30/11/2015 |
4.45
|
10 | 4.31 | 4.45 | 4.45 | 0 | 0 | 0 |