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) |
-0.39 | -6% | 48,800 | 0 | 0 |
6.11
6.66
6.11
|
2 tháng
(2024-07-22) |
-0.28 | -4.42% | 89,500 | 0 | 0 |
5.92
6.70
6.11
|
3 tháng
(2024-06-24) |
0.55 | 9.84% | 96,300 | 0 | 0 |
5.56
6.70
6.11
|
6 tháng
(2024-03-25) |
0.53 | 9.47% | 203,700 | 0 | 0 |
4.98
6.70
6.11
|
12 tháng
(2023-09-26) |
-1.97 | -24.39% | 789,500 | -343,799 | -2.0 |
4.98
10.45
6.11
|
24 tháng
(2022-10-03) |
-2.30 | -27.31% | 1,453,200 | -374,599 | -2.2 |
4.98
10.45
6.11
|
36 tháng
(2021-10-06) |
-4.10 | -40.15% | 6,002,700 | -364,799 | 4.1 |
4.98
16.36
6.11
|
60 tháng
(2019-10-17) |
0.08 | 1.40% | 8,628,960 | -363,299 | 4.1 |
4.49
16.36
6.11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/04/2016 |
4.37
|
210 | 4.37 | 4.37 | 4.13 | 0 | 0 | 0 |
13/04/2016 |
4.37
|
27,770 | 4.13 | 4.37 | 3.88 | 0 | 0 | 0 |
12/04/2016 |
4.13
|
23,720 | 4.13 | 4.37 | 3.88 | 0 | 0 | 0 |
11/04/2016 |
4.13
|
29,130 | 4.43 | 4.55 | 4.13 | 0 | 0 | 0 |
08/04/2016 |
4.43
|
920 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
07/04/2016 |
4.43
|
2,000 | 4.43 | 4.43 | 4.13 | 0 | 0 | 0 |
06/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
05/04/2016 |
4.43
|
100 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
04/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
01/04/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
31/03/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
30/03/2016 |
4.43
|
10 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
29/03/2016 |
4.55
|
20 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 |
28/03/2016 |
4.86
|
50 | 4.86 | 4.86 | 4.55 | 0 | 0 | 0 |
25/03/2016 |
4.86
|
20 | 5.16 | 5.16 | 4.86 | 0 | 0 | 0 |
24/03/2016 |
5.16
|
650 | 4.86 | 5.16 | 4.61 | 0 | 0 | 0 |
23/03/2016 |
4.86
|
200 | 4.55 | 4.86 | 4.86 | 0 | 0 | 0 |
22/03/2016 |
4.55
|
260 | 4.55 | 4.55 | 4.25 | 0 | 0 | 0 |
21/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
17/03/2016 |
4.55
|
220 | 4.43 | 4.55 | 4.55 | 0 | 0 | 0 |
16/03/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
15/03/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
14/03/2016 |
4.43
|
3,420 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
11/03/2016 |
4.43
|
490 | 4.31 | 4.55 | 4.43 | 0 | 0 | 0 |
10/03/2016 |
4.31
|
60 | 4.07 | 4.31 | 4.31 | 0 | 0 | 0 |
09/03/2016 |
4.07
|
560 | 4.37 | 4.37 | 4.07 | 0 | 0 | 0 |
08/03/2016 |
4.37
|
120 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
07/03/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
04/03/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
03/03/2016 |
4.49
|
360 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
02/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
01/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/02/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
26/02/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/02/2016 |
4.55
|
1,050 | 4.37 | 4.55 | 4.55 | 0 | 0 | 0 |
24/02/2016 |
4.37
|
2,150 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
23/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
22/02/2016 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
19/02/2016 |
4.43
|
1,000 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
18/02/2016 |
4.55
|
1,000 | 4.61 | 4.61 | 4.55 | 0 | 0 | 0 |
17/02/2016 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
16/02/2016 |
4.61
|
10 | 4.80 | 4.80 | 4.61 | 0 | 0 | 0 |
15/02/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
05/02/2016 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/02/2016 |
4.80
|
2,200 | 4.67 | 4.80 | 4.73 | 0 | 0 | 0 |
03/02/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
02/02/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
01/02/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
29/01/2016 |
4.67
|
600 | 4.67 | 4.67 | 4.61 | 0 | 0 | 0 |
28/01/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
27/01/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
26/01/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
25/01/2016 |
4.67
|
310 | 4.49 | 4.67 | 4.67 | 0 | 0 | 0 |
22/01/2016 |
4.49
|
10 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 |
21/01/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
20/01/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
19/01/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
18/01/2016 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
15/01/2016 |
4.73
|
200 | 4.49 | 4.73 | 4.73 | 0 | 0 | 0 |
14/01/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
13/01/2016 |
4.49
|
0 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
12/01/2016 |
4.49
|
200 | 4.25 | 4.49 | 4.49 | 0 | 0 | 0 |
11/01/2016 |
4.25
|
800 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
08/01/2016 |
4.25
|
10 | 4.55 | 4.55 | 4.25 | 0 | 0 | 0 |
07/01/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
06/01/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
05/01/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
04/01/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
31/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
30/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
29/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
23/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
22/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
21/12/2015 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
18/12/2015 |
4.55
|
18,800 | 4.43 | 4.55 | 4.49 | 0 | 0 | 0 |
17/12/2015 |
4.43
|
2,000 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
16/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
15/12/2015 |
4.43
|
200 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
14/12/2015 |
4.55
|
420 | 4.43 | 4.55 | 4.55 | 0 | 0 | 0 |
11/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
10/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
09/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
08/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
07/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
04/12/2015 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
03/12/2015 |
4.43
|
600 | 4.61 | 4.61 | 4.43 | 0 | 0 | 0 |
02/12/2015 |
4.61
|
530 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/12/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
30/11/2015 |
4.61
|
157,170 | 4.61 | 4.61 | 4.37 | 0 | 0 | 0 |
27/11/2015 |
4.61
|
0 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
26/11/2015 |
4.61
|
32,240 | 4.73 | 4.73 | 4.49 | 0 | 0 | 0 |
25/11/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
24/11/2015 |
4.73
|
51,600 | 4.55 | 4.73 | 4.67 | 0 | 0 | 0 |
23/11/2015 |
4.55
|
20 | 4.73 | 4.73 | 4.55 | 0 | 0 | 0 |
20/11/2015 |
4.73
|
0 | 4.73 | 4.73 | 4.73 | 0 | 0 | 0 |
19/11/2015 |
4.73
|
8,020 | 4.73 | 4.80 | 4.73 | 0 | 0 | 0 |