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) |
-0.20 | -3.45% | 198,800 | 0 | 0 |
5.50
5.80
5.50
|
2 tháng
(2024-07-22) |
0.30 | 5.66% | 215,300 | 0 | 0 |
5.30
5.90
5.50
|
3 tháng
(2024-06-24) |
0.20 | 3.70% | 230,400 | 0 | 0 |
4.70
5.90
5.50
|
6 tháng
(2024-03-25) |
0.60 | 12% | 2,577,097 | -113 | -0.0 |
4.40
6.50
5.50
|
12 tháng
(2023-09-26) |
-0.90 | -13.85% | 2,581,161 | -113 | -0.0 |
4.40
8.50
5.50
|
24 tháng
(2022-10-03) |
-0.20 | -3.45% | 2,656,537 | -7,203 | -0.0 |
4.30
9
5.50
|
36 tháng
(2021-10-06) |
2 | 55.56% | 5,528,312 | -12,603 | -0.1 |
3.20
9
5.50
|
60 tháng
(2019-10-17) |
4 | 250% | 13,324,826 | -730,603 | -1.0 |
0.50
9
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/04/2016 |
4.35
|
1,720 | 4.17 | 4.35 | 4.17 | 0 | 0 | 0 |
27/04/2016 |
4.54
|
100 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
26/04/2016 |
4.44
|
1,700 | 4.35 | 4.44 | 4.35 | 0 | 0 | 0 |
25/04/2016 |
4.44
|
100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
22/04/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
21/04/2016 |
4.54
|
500 | 4.44 | 4.54 | 4.44 | 0 | 0 | 0 |
20/04/2016 |
4.54
|
1,100 | 4.35 | 4.54 | 4.35 | 0 | 0 | 0 |
19/04/2016 |
4.44
|
700 | 4.17 | 4.54 | 4.17 | 0 | 0 | 0 |
15/04/2016 |
4.54
|
5,705 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
14/04/2016 |
4.63
|
5,300 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 |
13/04/2016 |
4.35
|
7,100 | 4.63 | 4.63 | 4.35 | 1,100 | 0 | 0.0 |
12/04/2016 |
4.26
|
4,800 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
11/04/2016 |
4.35
|
800 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
08/04/2016 |
4.54
|
600 | 4.54 | 4.54 | 4.54 | 300 | 0 | 0.0 |
07/04/2016 |
4.54
|
8,000 | 4.72 | 4.72 | 4.26 | 100 | 0 | 0.0 |
06/04/2016 |
4.35
|
200 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/04/2016 |
4.63
|
1,000 | 4.63 | 4.63 | 4.63 | 1,000 | 0 | 0.0 |
04/04/2016 |
4.54
|
9,200 | 4.44 | 4.54 | 4.44 | 2,000 | 0 | 0.0 |
01/04/2016 |
4.54
|
3,800 | 4.72 | 4.91 | 4.54 | 1,500 | 0 | 0.0 |
31/03/2016 |
4.54
|
500 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
30/03/2016 |
4.72
|
1,900 | 4.72 | 4.72 | 4.54 | 0 | 0 | 0 |
29/03/2016 |
4.54
|
17,700 | 4.54 | 4.54 | 4.54 | 1,600 | 0 | 0.0 |
28/03/2016 |
4.17
|
300 | 4.63 | 4.63 | 4.17 | 100 | 0 | 0.0 |
25/03/2016 |
4.44
|
500 | 4.72 | 4.91 | 4.44 | 300 | 0 | 0.0 |
24/03/2016 |
4.63
|
13,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
23/03/2016 |
4.81
|
14,100 | 4.63 | 5 | 4.54 | 3,800 | 0 | 0.0 |
22/03/2016 |
4.72
|
26,100 | 4.63 | 4.72 | 4.63 | 0 | 0 | 0 |
21/03/2016 |
4.81
|
6,400 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
18/03/2016 |
4.63
|
13,600 | 4.81 | 4.81 | 4.63 | 0 | 0 | 0 |
17/03/2016 |
4.81
|
36,300 | 5 | 5 | 4.72 | 0 | 0 | 0 |
16/03/2016 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/03/2016 |
5
|
600 | 4.81 | 5 | 4.81 | 0 | 0 | 0 |
14/03/2016 |
5
|
8,600 | 4.91 | 5.09 | 4.72 | 0 | 0 | 0 |
11/03/2016 |
4.72
|
200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
10/03/2016 |
5.09
|
700 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
09/03/2016 |
5
|
2,100 | 5.37 | 5.37 | 4.91 | 400 | 0 | 0.0 |
08/03/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
07/03/2016 |
5
|
1,500 | 5 | 5 | 5 | 0 | 0 | 0 |
04/03/2016 |
4.91
|
3,300 | 4.91 | 4.91 | 4.81 | 200 | 0 | 0.0 |
03/03/2016 |
4.91
|
100 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/03/2016 |
4.91
|
2,200 | 5 | 5 | 4.63 | 400 | 0 | 0.0 |
01/03/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/02/2016 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/02/2016 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
25/02/2016 |
5
|
1,300 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
24/02/2016 |
5
|
27,800 | 4.72 | 5.09 | 4.72 | 0 | 0 | 0 |
23/02/2016 |
4.81
|
5,100 | 5.09 | 5.09 | 4.81 | 0 | 0 | 0 |
22/02/2016 |
5
|
300 | 5.56 | 5.56 | 5 | 0 | 0 | 0 |
19/02/2016 |
5.09
|
700 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
18/02/2016 |
4.81
|
1,000 | 4.72 | 5.09 | 4.72 | 0 | 0 | 0 |
17/02/2016 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
16/02/2016 |
5.09
|
600 | 5.09 | 5.09 | 4.63 | 0 | 0 | 0 |
15/02/2016 |
4.91
|
1,600 | 4.91 | 4.91 | 4.91 | 1,500 | 0 | 0.0 |
05/02/2016 |
5.37
|
7,000 | 4.72 | 5.46 | 4.63 | 0 | 0 | 0 |
04/02/2016 |
5
|
5,900 | 5.37 | 5.37 | 4.81 | 0 | 0 | 0 |
03/02/2016 |
4.91
|
3,000 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
02/02/2016 |
5.37
|
4,900 | 4.54 | 5.37 | 4.54 | 100 | 0 | 0.0 |
01/02/2016 |
5
|
11,300 | 5 | 5 | 5 | 0 | 0 | 0 |
29/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
28/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
27/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
26/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
25/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
22/01/2016 |
5.46
|
20 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
21/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
20/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
19/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
15/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
14/01/2016 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
13/01/2016 |
5.46
|
100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
12/01/2016 |
5
|
400 | 4.63 | 5 | 4.63 | 0 | 0 | 0 |
11/01/2016 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
08/01/2016 |
4.63
|
500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
07/01/2016 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/01/2016 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
05/01/2016 |
4.81
|
4,000 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
04/01/2016 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
31/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
30/12/2015 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
29/12/2015 |
5.19
|
100 | 5.19 | 5.19 | 5.19 | 100 | 0 | 0.0 |
28/12/2015 |
4.72
|
500 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
25/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
23/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
22/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/12/2015 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
17/12/2015 |
4.81
|
8,200 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
16/12/2015 |
4.81
|
5,500 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
15/12/2015 |
4.81
|
900 | 4.35 | 4.81 | 4.35 | 0 | 0 | 0 |
14/12/2015 |
4.72
|
1,200 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
11/12/2015 |
4.91
|
17,400 | 4.63 | 4.91 | 4.63 | 0 | 0 | 0 |
10/12/2015 |
5
|
5,200 | 4.63 | 5 | 4.63 | 0 | 0 | 0 |
09/12/2015 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 100 | 0 | 0.0 |
08/12/2015 |
4.91
|
1,100 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
07/12/2015 |
5
|
2,800 | 4.63 | 5 | 4.54 | 0 | 0 | 0 |
04/12/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/12/2015 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |