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 | -1.85% | 59,300 | 0 | 0 |
15.90
16.60
16.20
|
2 tháng
(2024-07-22) |
-1.90 | -10.67% | 147,900 | 0 | 0 |
15.90
18.30
16.20
|
3 tháng
(2024-06-24) |
-3.49 | -18% | 277,300 | 0 | 0 |
15.90
19.57
16.20
|
6 tháng
(2024-03-25) |
-5.40 | -25.37% | 1,030,000 | 0 | 0 |
15.90
24.87
16.20
|
12 tháng
(2023-09-26) |
-8.19 | -33.99% | 2,484,600 | 0 | 0 |
15.90
25.91
16.20
|
24 tháng
(2022-10-03) |
-15.20 | -48.87% | 6,360,508 | 0 | 0 |
15.90
31.95
16.20
|
36 tháng
(2021-10-06) |
-14.70 | -48.04% | 11,229,530 | 0 | 0.2 |
15.90
54.47
16.20
|
60 tháng
(2019-10-17) |
0.43 | 2.78% | 13,149,613 | 0 | 0.2 |
9.08
54.47
16.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.48
|
9,800 | 6.17 | 6.48 | 6.05 | 0 | 0 | 0 |
28/04/2016 |
6.17
|
9,300 | 6.48 | 6.48 | 6.05 | 0 | 0 | 0 |
27/04/2016 |
6.48
|
9,300 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
26/04/2016 |
6.48
|
5,100 | 6.17 | 6.61 | 6.17 | 0 | 0 | 0 |
25/04/2016 |
6.17
|
12,100 | 6.17 | 6.17 | 5.87 | 0 | 0 | 0 |
22/04/2016 |
6.17
|
23,600 | 6.79 | 6.79 | 6.11 | 0 | 0 | 0 |
21/04/2016 |
6.79
|
10,600 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
20/04/2016 |
6.79
|
25,300 | 6.61 | 6.85 | 6.54 | 0 | 0 | 0 |
19/04/2016 |
6.61
|
50,630 | 6.92 | 7.41 | 6.30 | 0 | 0 | 0 |
15/04/2016 |
6.92
|
41,600 | 7.47 | 7.47 | 6.92 | 0 | 0 | 0 |
14/04/2016 |
7.47
|
75,600 | 7.47 | 8.15 | 7.41 | 0 | 0 | 0 |
13/04/2016 |
7.47
|
130,500 | 6.79 | 7.47 | 7.47 | 0 | 0 | 0 |
12/04/2016 |
6.79
|
74,200 | 6.17 | 6.79 | 6.42 | 0 | 0 | 0 |
11/04/2016 |
6.17
|
122,000 | 5.62 | 6.17 | 5.62 | 0 | 0 | 0 |
08/04/2016 |
5.62
|
19,300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
07/04/2016 |
5.62
|
89,600 | 5.56 | 5.74 | 5.56 | 0 | 0 | 0 |
06/04/2016 |
5.56
|
99,500 | 5.06 | 5.56 | 5.06 | 0 | 65,500 | -0.5 |
05/04/2016 |
5.06
|
6,000 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
04/04/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
01/04/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
31/03/2016 |
5.06
|
200 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
30/03/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
29/03/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
28/03/2016 |
5.25
|
400 | 5.12 | 5.25 | 5.25 | 0 | 0 | 0 |
25/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
24/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
23/03/2016 |
5.12
|
21,500 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
22/03/2016 |
5.12
|
41,200 | 5.06 | 5.12 | 5.06 | 0 | 30,000 | -0.2 |
21/03/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
18/03/2016 |
5.06
|
9,500 | 5.06 | 5.19 | 5.06 | 0 | 0 | 0 |
17/03/2016 |
5.06
|
25,000 | 5.06 | 5.12 | 5.06 | 0 | 0 | 0 |
16/03/2016 |
5.06
|
34,700 | 5.06 | 5.06 | 4.82 | 0 | 0 | 0 |
15/03/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
14/03/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
11/03/2016 |
5.06
|
12,900 | 4.94 | 5.19 | 5.06 | 0 | 0 | 0 |
10/03/2016 |
4.94
|
15,200 | 4.94 | 5.00 | 4.94 | 0 | 0 | 0 |
09/03/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
08/03/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
07/03/2016 |
4.94
|
10,000 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 |
04/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
03/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
02/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
01/03/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
29/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
26/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
25/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
24/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
23/02/2016 |
5.12
|
6,000 | 5.06 | 5.12 | 5.06 | 0 | 0 | 0 |
22/02/2016 |
5.06
|
8,900 | 5.25 | 5.25 | 5.06 | 0 | 0 | 0 |
19/02/2016 |
5.25
|
100 | 5.00 | 5.25 | 5.25 | 0 | 0 | 0 |
18/02/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
17/02/2016 |
5.00
|
2,000 | 5.12 | 5.12 | 5.00 | 0 | 0 | 0 |
16/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
15/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
05/02/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/02/2016 |
5.12
|
12,800 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
03/02/2016 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
02/02/2016 |
5.19
|
18,000 | 5.06 | 5.19 | 5.12 | 0 | 0 | 0 |
01/02/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
29/01/2016 |
5.06
|
10,300 | 4.88 | 5.12 | 5.06 | 0 | 0 | 0 |
28/01/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
27/01/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
26/01/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
25/01/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
22/01/2016 |
4.88
|
0 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
21/01/2016 |
4.88
|
2,000 | 5.06 | 5.06 | 4.88 | 0 | 0 | 0 |
20/01/2016 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/01/2016 |
5.06
|
48,300 | 5.12 | 5.12 | 4.94 | 0 | 0 | 0 |
18/01/2016 |
5.12
|
10,700 | 4.94 | 5.12 | 4.45 | 0 | 0 | 0 |
15/01/2016 |
4.94
|
3,000 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
14/01/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
13/01/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
12/01/2016 |
5.25
|
6,200 | 5.12 | 5.25 | 5.25 | 0 | 0 | 0 |
11/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
08/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
07/01/2016 |
5.12
|
500 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
06/01/2016 |
5.19
|
1,500 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
05/01/2016 |
5.12
|
0 | 5.12 | 5.12 | 5.12 | 0 | 0 | 0 |
04/01/2016 |
5.12
|
500 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
31/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
30/12/2015 |
5.19
|
6,000 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
29/12/2015 |
5.19
|
1,810 | 4.94 | 5.19 | 4.94 | 0 | 0 | 0 |
28/12/2015 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
25/12/2015 |
4.94
|
1,000 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
24/12/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
23/12/2015 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
22/12/2015 |
5.25
|
9,000 | 5.00 | 5.25 | 5.12 | 0 | 0 | 0 |
21/12/2015 |
5.00
|
10 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
18/12/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
17/12/2015 |
5.00
|
5,000 | 5.37 | 5.37 | 4.94 | 0 | 0 | 0 |
16/12/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
15/12/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
14/12/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/12/2015 |
5.37
|
100 | 5.25 | 5.37 | 5.37 | 0 | 0 | 0 |
10/12/2015 |
5.25
|
100 | 5.00 | 5.25 | 5.25 | 0 | 0 | 0 |
09/12/2015 |
5.00
|
13,800 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
08/12/2015 |
5.00
|
7,400 | 5.00 | 5.00 | 4.94 | 0 | 0 | 0 |
07/12/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
04/12/2015 |
5.00
|
800 | 5.25 | 5.25 | 5.00 | 0 | 0 | 0 |
03/12/2015 |
5.25
|
3,900 | 5.12 | 5.25 | 5.19 | 0 | 0 | 0 |