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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
26/04/2016 |
4.86
|
1,100 | 4.76 | 4.95 | 4.86 | 0 | 0 | 0 |
25/04/2016 |
4.76
|
140 | 4.57 | 4.86 | 4.76 | 0 | 0 | 0 |
22/04/2016 |
4.57
|
300 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
21/04/2016 |
4.86
|
50 | 4.76 | 4.86 | 4.86 | 0 | 0 | 0 |
20/04/2016 |
4.76
|
220 | 4.48 | 4.76 | 4.57 | 0 | 0 | 0 |
19/04/2016 |
4.48
|
10 | 4.76 | 4.76 | 4.48 | 0 | 0 | 0 |
15/04/2016 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 100 | -0.0 |
14/04/2016 |
4.76
|
20 | 4.57 | 4.76 | 4.67 | 0 | 0 | 0 |
13/04/2016 |
4.57
|
100 | 4.86 | 4.86 | 4.57 | 0 | 0 | 0 |
12/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
11/04/2016 |
4.86
|
5,210 | 4.67 | 4.95 | 4.38 | 0 | 0 | 0 |
08/04/2016 |
4.67
|
12,360 | 4.67 | 4.67 | 4.48 | 100 | 0 | 0.0 |
07/04/2016 |
4.67
|
200 | 4.67 | 4.95 | 4.67 | 0 | 0 | 0 |
06/04/2016 |
4.67
|
400 | 4.48 | 4.67 | 4.38 | 0 | 0 | 0 |
05/04/2016 |
4.48
|
40 | 4.19 | 4.48 | 4.38 | 0 | 0 | 0 |
04/04/2016 |
4.19
|
330 | 4.19 | 4.19 | 4.10 | 0 | 0 | 0 |
01/04/2016 |
4.19
|
2,010 | 4 | 4.19 | 4 | 0 | 0 | 0 |
31/03/2016 |
4
|
19,140 | 4 | 4 | 4 | 0 | 0 | 0 |
30/03/2016 |
4
|
6,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
29/03/2016 |
4.10
|
10,870 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/03/2016 |
4.10
|
7,540 | 4.29 | 4.29 | 4.10 | 0 | 0 | 0 |
25/03/2016 |
4.29
|
30 | 4.29 | 4.29 | 4 | 0 | 0 | 0 |
24/03/2016 |
4.29
|
6,180 | 4.19 | 4.29 | 4 | 0 | 0 | 0 |
23/03/2016 |
4.19
|
4,210 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
22/03/2016 |
4.10
|
6,030 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
21/03/2016 |
4.10
|
9,140 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/03/2016 |
4.10
|
36,890 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0 |
17/03/2016 |
3.90
|
20,420 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
16/03/2016 |
3.90
|
1,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/03/2016 |
4
|
12,640 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/03/2016 |
3.90
|
35,300 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
11/03/2016 |
3.90
|
45,140 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
10/03/2016 |
3.90
|
18,330 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
09/03/2016 |
3.90
|
31,600 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
08/03/2016 |
3.81
|
52,220 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
07/03/2016 |
3.90
|
21,270 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
04/03/2016 |
3.81
|
15,470 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
03/03/2016 |
3.81
|
54,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
02/03/2016 |
3.90
|
38,600 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
01/03/2016 |
3.90
|
62,540 | 4 | 4 | 3.81 | 0 | 0 | 0 |
29/02/2016 |
4
|
46,500 | 4 | 4 | 3.81 | 0 | 0 | 0 |
26/02/2016 |
4
|
15,980 | 4 | 4 | 3.81 | 0 | 0 | 0 |
25/02/2016 |
4
|
3,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/02/2016 |
3.90
|
1,720 | 3.71 | 3.90 | 3.90 | 0 | 0 | 0 |
23/02/2016 |
3.71
|
20,150 | 3.52 | 3.71 | 3.62 | 0 | 0 | 0 |
22/02/2016 |
3.52
|
6,510 | 3.33 | 3.52 | 3.43 | 0 | 0 | 0 |
19/02/2016 |
3.33
|
8,130 | 3.14 | 3.33 | 3.33 | 0 | 0 | 0 |
18/02/2016 |
3.14
|
610 | 3.14 | 3.14 | 3.14 | 0 | 0 | 0 |
17/02/2016 |
3.14
|
5,200 | 3.05 | 3.14 | 2.95 | 0 | 0 | 0 |
16/02/2016 |
3.05
|
10 | 3.24 | 3.24 | 3.05 | 0 | 0 | 0 |
15/02/2016 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
05/02/2016 |
3.24
|
10 | 3.43 | 3.43 | 3.24 | 0 | 0 | 0 |
04/02/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
03/02/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
02/02/2016 |
3.43
|
0 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
01/02/2016 |
3.43
|
310 | 3.62 | 3.62 | 3.43 | 0 | 0 | 0 |
29/01/2016 |
3.62
|
200 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
28/01/2016 |
3.62
|
4,300 | 3.52 | 3.62 | 3.52 | 0 | 0 | 0 |
27/01/2016 |
3.52
|
2,560 | 3.43 | 3.52 | 3.24 | 0 | 0 | 0 |
26/01/2016 |
3.43
|
2,510 | 3.33 | 3.43 | 3.33 | 0 | 0 | 0 |
25/01/2016 |
3.33
|
7,720 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
22/01/2016 |
3.33
|
570 | 3.33 | 3.33 | 3.14 | 0 | 0 | 0 |
21/01/2016 |
3.33
|
10 | 3.52 | 3.52 | 3.33 | 0 | 0 | 0 |
20/01/2016 |
3.52
|
110 | 3.52 | 3.71 | 3.33 | 0 | 0 | 0 |
19/01/2016 |
3.52
|
170 | 3.71 | 3.81 | 3.52 | 0 | 0 | 0 |
18/01/2016 |
3.71
|
10 | 3.52 | 3.71 | 3.71 | 0 | 0 | 0 |
15/01/2016 |
3.52
|
30 | 3.71 | 3.71 | 3.52 | 0 | 0 | 0 |
14/01/2016 |
3.71
|
790 | 3.90 | 3.90 | 3.71 | 0 | 0 | 0 |
13/01/2016 |
3.90
|
10 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
12/01/2016 |
3.81
|
26,450 | 3.62 | 3.81 | 3.43 | 0 | 0 | 0 |
11/01/2016 |
3.62
|
4,850 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
08/01/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/01/2016 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/01/2016 |
3.81
|
1,580 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
05/01/2016 |
3.81
|
100 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
04/01/2016 |
3.81
|
12,240 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
31/12/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
30/12/2015 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
29/12/2015 |
3.81
|
10,000 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |
28/12/2015 |
3.81
|
1,000 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
25/12/2015 |
4.10
|
3,020 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
24/12/2015 |
4.10
|
31,390 | 4.10 | 4.10 | 3.81 | 0 | 0 | 0 |
23/12/2015 |
4.10
|
10 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
22/12/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/12/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/12/2015 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2015 |
3.90
|
10 | 3.81 | 3.90 | 3.90 | 0 | 0 | 0 |
16/12/2015 |
3.81
|
60 | 3.81 | 3.90 | 3.81 | 0 | 0 | 0 |
15/12/2015 |
3.81
|
110 | 3.71 | 3.81 | 3.81 | 0 | 0 | 0 |
14/12/2015 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
11/12/2015 |
3.71
|
20 | 3.90 | 4 | 3.71 | 0 | 0 | 0 |
10/12/2015 |
3.90
|
60,820 | 4.19 | 4.19 | 3.90 | 0 | 0 | 0 |
09/12/2015 |
4.19
|
10 | 4 | 4.19 | 4.19 | 0 | 0 | 0 |
08/12/2015 |
4
|
2,530 | 3.81 | 4 | 3.62 | 0 | 0 | 0 |
07/12/2015 |
3.81
|
2,000 | 3.81 | 4 | 3.81 | 0 | 0 | 0 |
04/12/2015 |
3.81
|
90 | 4 | 4 | 3.81 | 0 | 0 | 0 |
03/12/2015 |
4
|
10 | 3.81 | 4 | 4 | 0 | 0 | 0 |
02/12/2015 |
3.81
|
10 | 3.62 | 3.81 | 3.81 | 0 | 0 | 0 |
01/12/2015 |
3.62
|
30 | 3.81 | 3.81 | 3.62 | 0 | 0 | 0 |