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) |
-0.85 | -6.91% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
2 tháng
(2024-07-22) |
-0.25 | -2.14% | 833,900 | 0 | 0 |
11.35
13.85
11.45
|
3 tháng
(2024-06-24) |
-0.20 | -1.72% | 848,500 | 300 | 0.0 |
10.20
13.85
11.45
|
6 tháng
(2024-03-25) |
-1.05 | -8.40% | 918,800 | 500 | 0.0 |
10.20
13.85
11.45
|
12 tháng
(2023-09-26) |
-2.85 | -19.93% | 1,039,000 | 700 | 0.0 |
10.20
17.40
11.45
|
24 tháng
(2022-10-03) |
-3.43 | -23.05% | 1,138,800 | -300 | 1.6 |
10.20
17.40
11.45
|
36 tháng
(2021-10-06) |
0.03 | 0.30% | 2,654,700 | 900 | 3.1 |
10.20
18.93
11.45
|
60 tháng
(2019-10-17) |
0.60 | 5.52% | 3,810,710 | -52,950 | 2.6 |
7.99
18.93
11.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/04/2016 |
5.97
|
10 | 5.70 | 5.97 | 5.97 | 0 | 0 | 0 |
14/04/2016 |
5.70
|
116,240 | 6.04 | 6.30 | 5.70 | 0 | 0 | 0 |
13/04/2016 |
6.04
|
12,310 | 5.84 | 6.04 | 5.44 | 0 | 1,000 | -0.0 |
12/04/2016 |
5.84
|
47,870 | 5.50 | 5.84 | 5.50 | 0 | 0 | 0 |
11/04/2016 |
5.50
|
5,410 | 5.37 | 5.50 | 5.37 | 0 | 0 | 0 |
08/04/2016 |
5.37
|
25,210 | 5.37 | 5.44 | 5.31 | 0 | 0 | 0 |
07/04/2016 |
5.37
|
40,070 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
06/04/2016 |
5.37
|
5,000 | 5.50 | 5.50 | 5.37 | 0 | 0 | 0 |
05/04/2016 |
5.50
|
10 | 5.31 | 5.50 | 5.50 | 0 | 0 | 0 |
04/04/2016 |
5.31
|
10,110 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
01/04/2016 |
5.31
|
139,430 | 5.50 | 5.64 | 5.24 | 0 | 0 | 0 |
31/03/2016 |
5.50
|
43,060 | 5.44 | 5.50 | 5.37 | 0 | 0 | 0 |
30/03/2016 |
5.44
|
5,500 | 5.37 | 5.44 | 5.04 | 0 | 0 | 0 |
29/03/2016 |
5.37
|
5,040 | 5.37 | 5.37 | 5.24 | 0 | 0 | 0 |
28/03/2016 |
5.37
|
2,100 | 5.57 | 5.57 | 5.24 | 0 | 0 | 0 |
25/03/2016 |
5.57
|
30 | 5.24 | 5.57 | 4.97 | 0 | 0 | 0 |
24/03/2016 |
5.24
|
42,820 | 4.97 | 5.24 | 5.04 | 0 | 0 | 0 |
23/03/2016 |
4.97
|
4,170 | 4.97 | 5.24 | 4.97 | 0 | 0 | 0 |
22/03/2016 |
4.97
|
19,460 | 4.78 | 5.04 | 4.58 | 0 | 0 | 0 |
21/03/2016 |
4.78
|
2,040 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
18/03/2016 |
4.91
|
5,010 | 4.91 | 4.91 | 4.71 | 0 | 0 | 0 |
17/03/2016 |
4.91
|
22,130 | 4.91 | 5.17 | 4.78 | 0 | 0 | 0 |
16/03/2016 |
4.91
|
50,790 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
15/03/2016 |
4.97
|
25,020 | 4.71 | 4.97 | 4.78 | 0 | 0 | 0 |
14/03/2016 |
4.71
|
307,950 | 4.58 | 4.84 | 4.44 | 0 | 0 | 0 |
11/03/2016 |
4.58
|
21,040 | 4.31 | 4.58 | 4.58 | 0 | 0 | 0 |
10/03/2016 |
4.31
|
11,690 | 4.31 | 4.58 | 4.31 | 0 | 0 | 0 |
09/03/2016 |
4.31
|
81,530 | 4.58 | 4.58 | 4.31 | 0 | 0 | 0 |
08/03/2016 |
4.58
|
0 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
07/03/2016 |
4.58
|
10 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
04/03/2016 |
4.58
|
10 | 4.44 | 4.58 | 4.58 | 0 | 0 | 0 |
03/03/2016 |
4.44
|
2,080 | 4.58 | 4.58 | 4.44 | 0 | 0 | 0 |
02/03/2016 |
4.58
|
3,750 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
01/03/2016 |
4.51
|
5,000 | 4.78 | 4.78 | 4.51 | 0 | 0 | 0 |
29/02/2016 |
4.78
|
10 | 4.51 | 4.78 | 4.78 | 0 | 0 | 0 |
26/02/2016 |
4.51
|
5,590 | 4.64 | 4.64 | 4.38 | 0 | 0 | 0 |
25/02/2016 |
4.64
|
1,000 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/02/2016 |
4.64
|
12,660 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/02/2016 |
4.64
|
35,780 | 4.71 | 4.71 | 4.64 | 0 | 0 | 0 |
22/02/2016 |
4.71
|
14,200 | 4.58 | 4.71 | 4.58 | 0 | 0 | 0 |
19/02/2016 |
4.58
|
8,690 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
18/02/2016 |
4.51
|
325,050 | 4.24 | 4.51 | 4.44 | 0 | 0 | 0 |
17/02/2016 |
4.24
|
53,810 | 3.98 | 4.24 | 4.05 | 0 | 0 | 0 |
16/02/2016 |
3.98
|
69,540 | 3.91 | 4.05 | 3.91 | 0 | 0 | 0 |
15/02/2016 |
3.91
|
0 | 3.91 | 3.91 | 3.91 | 0 | 0 | 0 |
05/02/2016 |
3.91
|
20,020 | 3.91 | 4.18 | 3.91 | 0 | 0 | 0 |
04/02/2016 |
3.91
|
3,700 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
03/02/2016 |
3.91
|
11,010 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
02/02/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
01/02/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
29/01/2016 |
3.98
|
410 | 3.98 | 3.98 | 3.71 | 0 | 0 | 0 |
28/01/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
27/01/2016 |
3.98
|
8,510 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
26/01/2016 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
25/01/2016 |
3.98
|
10 | 3.78 | 3.98 | 3.98 | 0 | 0 | 0 |
22/01/2016 |
3.78
|
20,010 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
21/01/2016 |
3.85
|
40 | 3.78 | 3.91 | 3.85 | 0 | 0 | 0 |
20/01/2016 |
3.78
|
1,020 | 3.65 | 3.78 | 3.78 | 0 | 0 | 0 |
19/01/2016 |
3.65
|
20 | 3.78 | 3.98 | 3.65 | 0 | 0 | 0 |
18/01/2016 |
3.78
|
47,020 | 4.05 | 4.05 | 3.78 | 0 | 0 | 0 |
15/01/2016 |
4.05
|
0 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
14/01/2016 |
4.05
|
9,010 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
13/01/2016 |
4.05
|
2,060 | 4.31 | 4.51 | 4.05 | 0 | 0 | 0 |
12/01/2016 |
4.31
|
20 | 4.11 | 4.31 | 4.31 | 0 | 0 | 0 |
11/01/2016 |
4.11
|
10,020 | 3.98 | 4.11 | 3.91 | 0 | 0 | 0 |
08/01/2016 |
3.98
|
10,030 | 4.11 | 4.24 | 3.91 | 0 | 0 | 0 |
07/01/2016 |
4.11
|
100,020 | 4.05 | 4.31 | 4.05 | 0 | 0 | 0 |
06/01/2016 |
4.05
|
1,920 | 4.24 | 4.24 | 3.98 | 0 | 0 | 0 |
05/01/2016 |
4.24
|
1,120 | 4.31 | 4.31 | 4.05 | 0 | 0 | 0 |
04/01/2016 |
4.31
|
6,990 | 4.11 | 4.31 | 3.98 | 0 | 0 | 0 |
31/12/2015 |
4.11
|
7,010 | 4.05 | 4.11 | 3.91 | 0 | 0 | 0 |
30/12/2015 |
4.05
|
20 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
29/12/2015 |
3.98
|
20,660 | 3.85 | 3.98 | 3.91 | 0 | 0 | 0 |
28/12/2015 |
3.85
|
15,020 | 4.05 | 4.05 | 3.85 | 0 | 0 | 0 |
25/12/2015 |
4.05
|
40 | 3.98 | 4.05 | 3.98 | 0 | 0 | 0 |
24/12/2015 |
3.98
|
20 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
23/12/2015 |
3.98
|
0 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
22/12/2015 |
3.98
|
37,570 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
21/12/2015 |
3.98
|
5,010 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
18/12/2015 |
3.98
|
32,690 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
17/12/2015 |
3.98
|
20 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
16/12/2015 |
3.98
|
5,500 | 4.05 | 4.05 | 3.98 | 0 | 0 | 0 |
15/12/2015 |
4.05
|
10 | 3.98 | 4.05 | 4.05 | 0 | 0 | 0 |
14/12/2015 |
3.98
|
180 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
11/12/2015 |
3.98
|
18,030 | 3.91 | 3.98 | 3.91 | 0 | 0 | 0 |
10/12/2015 |
3.91
|
56,910 | 3.78 | 3.91 | 3.85 | 0 | 0 | 0 |
09/12/2015 |
3.78
|
12,040 | 3.85 | 3.91 | 3.78 | 0 | 0 | 0 |
08/12/2015 |
3.85
|
7,030 | 3.85 | 3.98 | 3.78 | 0 | 0 | 0 |
07/12/2015 |
3.85
|
12,610 | 3.91 | 3.91 | 3.78 | 0 | 0 | 0 |
04/12/2015 |
3.91
|
3,020 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
03/12/2015 |
3.91
|
27,520 | 3.85 | 3.91 | 3.78 | 0 | 0 | 0 |
02/12/2015 |
3.85
|
7,320 | 3.98 | 4.11 | 3.85 | 0 | 0 | 0 |
01/12/2015 |
3.98
|
10,900 | 3.91 | 3.98 | 3.91 | 0 | 0 | 0 |
30/11/2015 |
3.91
|
16,010 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
27/11/2015 |
3.91
|
23,030 | 3.85 | 3.91 | 3.91 | 0 | 0 | 0 |
26/11/2015 |
3.85
|
4,020 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
25/11/2015 |
3.91
|
10,650 | 3.78 | 3.91 | 3.71 | 0 | 0 | 0 |
24/11/2015 |
3.78
|
23,220 | 3.71 | 3.78 | 3.71 | 0 | 0 | 0 |
23/11/2015 |
3.71
|
7,110 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
20/11/2015 |
3.85
|
0 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |