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 | -2% | 119,800 | 0 | 0 |
9.80
10.20
9.80
|
2 tháng
(2024-07-22) |
-0.11 | -1.16% | 369,700 | -1,500 | -0.0 |
9.80
10.90
9.80
|
3 tháng
(2024-06-24) |
-0.30 | -2.97% | 621,400 | 600 | 0.0 |
9.73
10.90
9.80
|
6 tháng
(2024-03-25) |
0.53 | 5.76% | 1,053,100 | -10,200 | -0.1 |
8.99
10.90
9.80
|
12 tháng
(2023-09-26) |
0.35 | 3.69% | 1,697,400 | -59,100 | -0.6 |
8.90
10.90
9.80
|
24 tháng
(2022-10-03) |
-1.51 | -13.35% | 3,868,567 | -22,300 | -0.2 |
6.65
11.39
9.80
|
36 tháng
(2021-10-06) |
-0.90 | -8.43% | 15,528,530 | 113,100 | 2.1 |
6.65
18.95
9.80
|
60 tháng
(2019-10-17) |
6.04 | 160.38% | 31,342,818 | -1,104,800 | -8.2 |
3.52
18.95
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
28/04/2016 |
4.74
|
1,000 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
27/04/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
26/04/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
25/04/2016 |
4.85
|
1,000 | 4.74 | 4.85 | 4.85 | 0 | 0 | 0 |
22/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
21/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
20/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
19/04/2016 |
4.74
|
9,100 | 4.74 | 4.74 | 4.71 | 7,100 | 0 | 0.1 |
15/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
14/04/2016 |
4.74
|
1,600 | 4.78 | 4.78 | 4.71 | 100 | 0 | 0.0 |
13/04/2016 |
4.78
|
9,900 | 4.85 | 4.85 | 4.78 | 7,800 | 0 | 0.1 |
12/04/2016 |
4.85
|
9,800 | 4.85 | 5.00 | 4.85 | 7,900 | 0 | 0.1 |
11/04/2016 |
4.85
|
12,600 | 4.78 | 4.85 | 4.33 | 0 | 100 | -0.0 |
08/04/2016 |
4.78
|
400 | 4.48 | 4.78 | 4.59 | 0 | 0 | 0 |
07/04/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
06/04/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
05/04/2016 |
4.48
|
200 | 4.74 | 4.74 | 4.29 | 0 | 100 | -0.0 |
04/04/2016 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
01/04/2016 |
4.74
|
100 | 4.52 | 4.74 | 4.74 | 0 | 0 | 0 |
31/03/2016 |
4.52
|
400 | 4.11 | 4.52 | 4.48 | 0 | 0 | 0 |
30/03/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
29/03/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
28/03/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
25/03/2016 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
24/03/2016 |
4.11
|
100 | 4.56 | 4.56 | 4.11 | 0 | 100 | -0.0 |
23/03/2016 |
4.56
|
100 | 4.14 | 4.56 | 4.56 | 0 | 0 | 0 |
22/03/2016 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
21/03/2016 |
4.14
|
100 | 4.59 | 4.59 | 4.14 | 0 | 100 | -0.0 |
18/03/2016 |
4.59
|
100 | 4.33 | 4.59 | 4.59 | 0 | 0 | 0 |
17/03/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
16/03/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
15/03/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
14/03/2016 |
4.33
|
200 | 4.48 | 4.48 | 4.11 | 0 | 100 | -0.0 |
11/03/2016 |
4.48
|
1,200 | 4.26 | 4.48 | 4.48 | 0 | 0 | 0 |
10/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
09/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
08/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
07/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
04/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
03/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
02/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
01/03/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
29/02/2016 |
4.26
|
0 | 4.26 | 4.26 | 4.26 | 0 | 0 | 0 |
26/02/2016 |
4.26
|
1,000 | 4.29 | 4.29 | 4.26 | 1,000 | 0 | 0.0 |
25/02/2016 |
4.29
|
200 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
24/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
23/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
22/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
19/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
18/02/2016 |
4.33
|
0 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
17/02/2016 |
4.33
|
200 | 4.26 | 4.33 | 4.33 | 0 | 0 | 0 |
16/02/2016 |
4.26
|
100 | 4.71 | 4.71 | 4.26 | 0 | 100 | -0.0 |
15/02/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
05/02/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
04/02/2016 |
4.71
|
100 | 5.23 | 5.23 | 4.71 | 0 | 100 | -0.0 |
03/02/2016 |
5.23
|
200 | 4.78 | 5.23 | 4.33 | 0 | 100 | -0.0 |
02/02/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
01/02/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
29/01/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
28/01/2016 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
27/01/2016 |
4.78
|
100 | 4.37 | 4.78 | 4.78 | 0 | 0 | 0 |
26/01/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
25/01/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
22/01/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
21/01/2016 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
20/01/2016 |
4.37
|
400 | 4.44 | 4.44 | 4.37 | 400 | 0 | 0.0 |
19/01/2016 |
4.44
|
0 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
18/01/2016 |
4.44
|
8,500 | 4.48 | 4.48 | 4.44 | 8,500 | 0 | 0.1 |
15/01/2016 |
4.48
|
0 | 4.48 | 4.48 | 4.48 | 0 | 0 | 0 |
14/01/2016 |
4.48
|
8,300 | 4.52 | 4.52 | 4.48 | 8,300 | 0 | 0.1 |
13/01/2016 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
12/01/2016 |
4.52
|
900 | 4.56 | 4.56 | 4.52 | 900 | 0 | 0.0 |
11/01/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
08/01/2016 |
4.56
|
0 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
07/01/2016 |
4.56
|
1,000 | 4.59 | 4.59 | 4.56 | 1,000 | 0 | 0.0 |
06/01/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
05/01/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
04/01/2016 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
31/12/2015 |
4.59
|
0 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
30/12/2015 |
4.59
|
300 | 4.63 | 4.63 | 4.59 | 300 | 0 | 0.0 |
29/12/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
28/12/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/12/2015 |
4.63
|
0 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
24/12/2015 |
4.63
|
100 | 4.67 | 4.67 | 4.63 | 100 | 0 | 0.0 |
23/12/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/12/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
21/12/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
18/12/2015 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
17/12/2015 |
4.67
|
2,100 | 5.00 | 5.00 | 4.52 | 2,000 | 100 | 0.0 |
16/12/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
15/12/2015 |
5.00
|
100 | 4.71 | 5.00 | 5.00 | 0 | 0 | 0 |
14/12/2015 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
11/12/2015 |
4.71
|
7,800 | 4.74 | 4.74 | 4.71 | 7,800 | 0 | 0.1 |
10/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
09/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
08/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
07/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
04/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/12/2015 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |