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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/02/2016 |
4.70
|
622,550 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
26/02/2016 |
4.40
|
35,130 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
25/02/2016 |
4.40
|
155,530 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/02/2016 |
4.50
|
162,840 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/02/2016 |
4.30
|
71,450 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/02/2016 |
4.60
|
81,370 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
19/02/2016 |
4.40
|
54,360 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/02/2016 |
4.30
|
108,550 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/02/2016 |
4.40
|
58,150 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/02/2016 |
4.30
|
55,980 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
15/02/2016 |
4.30
|
28,920 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/02/2016 |
4.30
|
31,790 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
04/02/2016 |
4.50
|
23,650 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/02/2016 |
4.40
|
28,640 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
02/02/2016 |
4.30
|
108,140 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/02/2016 |
4.60
|
55,990 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
29/01/2016 |
4.60
|
94,150 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
28/01/2016 |
4.60
|
477,540 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
27/01/2016 |
4.40
|
149,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/01/2016 |
4.20
|
100,660 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
25/01/2016 |
4
|
33,850 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/01/2016 |
3.80
|
48,640 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
21/01/2016 |
3.80
|
38,480 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/01/2016 |
3.90
|
44,730 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
19/01/2016 |
4.10
|
55,310 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
18/01/2016 |
4
|
25,900 | 4 | 4 | 4 | 0 | 0 | 0 |
15/01/2016 |
4.20
|
35,160 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
14/01/2016 |
4.10
|
26,180 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
13/01/2016 |
4.30
|
19,680 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
12/01/2016 |
4.30
|
48,810 | 4 | 4.30 | 4 | 0 | 0 | 0 |
11/01/2016 |
4.20
|
39,270 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
08/01/2016 |
4.20
|
57,670 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/01/2016 |
4.40
|
144,560 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
06/01/2016 |
4.50
|
23,080 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
05/01/2016 |
4.50
|
12,710 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/01/2016 |
4.60
|
238,130 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
31/12/2015 |
4.50
|
2,640 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
30/12/2015 |
4.40
|
33,520 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/12/2015 |
4.20
|
45,120 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
28/12/2015 |
4.20
|
27,070 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
25/12/2015 |
4.40
|
15,490 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
24/12/2015 |
4.60
|
27,130 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/12/2015 |
4.60
|
6,560 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
22/12/2015 |
4.60
|
7,590 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/12/2015 |
4.60
|
96,520 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
18/12/2015 |
4.60
|
51,480 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
17/12/2015 |
4.70
|
24,710 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
16/12/2015 |
4.70
|
37,590 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
15/12/2015 |
4.70
|
77,760 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
14/12/2015 |
4.70
|
71,970 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
11/12/2015 |
4.70
|
61,720 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
10/12/2015 |
4.70
|
29,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
09/12/2015 |
4.80
|
66,490 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
08/12/2015 |
4.80
|
300,640 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
07/12/2015 |
4.70
|
22,280 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
04/12/2015 |
4.80
|
98,570 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
03/12/2015 |
5
|
84,750 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/12/2015 |
5
|
80,330 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/12/2015 |
4.90
|
395,580 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
30/11/2015 |
4.90
|
255,350 | 5.20 | 5.30 | 4.90 | 0 | 0 | 0 |
27/11/2015 |
5.20
|
196,830 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
26/11/2015 |
5.50
|
970,970 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
25/11/2015 |
5.50
|
260,410 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
24/11/2015 |
5.20
|
63,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/11/2015 |
5.30
|
99,720 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
20/11/2015 |
5.30
|
40,080 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
19/11/2015 |
5.30
|
71,860 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
18/11/2015 |
5.30
|
126,510 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/11/2015 |
5.50
|
245,110 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
16/11/2015 |
5.40
|
144,880 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
13/11/2015 |
5.50
|
207,630 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
12/11/2015 |
5.40
|
169,870 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/11/2015 |
5.60
|
276,370 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
10/11/2015 |
5.80
|
260,770 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
09/11/2015 |
5.90
|
881,360 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
06/11/2015 |
5.60
|
71,130 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
05/11/2015 |
5.80
|
52,120 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
04/11/2015 |
5.70
|
430,360 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
03/11/2015 |
5.40
|
55,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
02/11/2015 |
5.30
|
134,280 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2015 |
5.30
|
162,230 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
29/10/2015 |
5.60
|
45,650 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/10/2015 |
5.60
|
148,120 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
27/10/2015 |
5.30
|
190,280 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
26/10/2015 |
5.50
|
55,800 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
23/10/2015 |
5.60
|
47,880 | 6 | 6 | 5.60 | 0 | 0 | 0 |
22/10/2015 |
5.80
|
344,660 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
21/10/2015 |
6.20
|
350,860 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
20/10/2015 |
6.60
|
325,010 | 6.80 | 6.80 | 6.20 | 0 | 200 | -0.0 |
19/10/2015 |
6.60
|
1,802,200 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
16/10/2015 |
6.20
|
527,080 | 6.20 | 6.40 | 6.20 | 0 | 200 | -0.0 |
15/10/2015 |
6
|
1,055,280 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
14/10/2015 |
5.70
|
1,974,570 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
13/10/2015 |
5.40
|
40,230 | 5.40 | 5.40 | 5.10 | 200 | 0 | 0.0 |
12/10/2015 |
5.30
|
54,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/10/2015 |
5.30
|
38,380 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/10/2015 |
5.30
|
35,560 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
07/10/2015 |
5.50
|
19,260 | 5.40 | 5.50 | 5.30 | 0 | 1,850 | -0.0 |
06/10/2015 |
5.50
|
31,080 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/10/2015 |
5.50
|
20,150 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |