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) |
-0.10 | -1.05% | 5,700 | 0 | 0 |
8.20
11
9.40
|
2 tháng
(2024-07-22) |
-6.30 | -40.13% | 5,700 | 0 | 0 |
8.20
15.70
9.40
|
3 tháng
(2024-06-24) |
-0.10 | -1.05% | 6,300 | 0 | 0 |
8.20
15.70
9.40
|
6 tháng
(2024-03-25) |
-4.10 | -30.37% | 7,477 | 0 | 0 |
8.10
15.70
9.40
|
12 tháng
(2023-09-26) |
0.40 | 4.44% | 10,315 | 0 | 0 |
6
15.70
9.40
|
24 tháng
(2022-10-03) |
-10.60 | -53% | 81,066 | 0 | 0 |
6
20
9.40
|
36 tháng
(2021-10-06) |
-6.08 | -39.26% | 513,896 | 0 | 0 |
6
23.50
9.40
|
60 tháng
(2019-10-17) |
4.54 | 93.30% | 1,798,814 | -5,000 | -0.0 |
4.12
23.50
9.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
5.04
|
5,400 | 5.09 | 5.14 | 5.04 | 4,000 | 0 | 0.0 |
28/04/2016 |
5.30
|
25,500 | 4.98 | 5.30 | 4.98 | 19,200 | 3,500 | 0.2 |
27/04/2016 |
5.04
|
19,410 | 4.98 | 5.09 | 4.98 | 2,200 | 0 | 0.0 |
26/04/2016 |
5.25
|
36,000 | 5.35 | 5.35 | 5.04 | 5,000 | 0 | 0.1 |
25/04/2016 |
5.51
|
21,320 | 5.77 | 5.77 | 5.30 | 0 | 0 | 0 |
22/04/2016 |
5.25
|
94,510 | 5.56 | 5.77 | 5.25 | 0 | 0 | 0 |
21/04/2016 |
5.77
|
47,500 | 6.03 | 6.09 | 5.77 | 1,000 | 2,500 | -0.0 |
20/04/2016 |
6.19
|
43,300 | 6.30 | 6.45 | 6.19 | 1,000 | 0 | 0.0 |
19/04/2016 |
6.56
|
7,425 | 6.35 | 6.61 | 6.35 | 0 | 0 | 0 |
15/04/2016 |
6.61
|
6,300 | 6.56 | 7.08 | 6.35 | 0 | 0 | 0 |
14/04/2016 |
6.98
|
277,720 | 6.56 | 7.03 | 6.30 | 15,000 | 2,300 | 0.2 |
13/04/2016 |
6.09
|
7,835 | 6.19 | 6.19 | 6.09 | 1,500 | 1,000 | 0.0 |
12/04/2016 |
6.14
|
38,025 | 6.30 | 6.66 | 6.14 | 0 | 0 | 0 |
11/04/2016 |
6.30
|
63,600 | 5.98 | 6.56 | 5.98 | 2,000 | 0 | 0.0 |
08/04/2016 |
6.14
|
13,100 | 6.14 | 6.14 | 5.93 | 0 | 0 | 0 |
07/04/2016 |
6.09
|
9,965 | 6.19 | 6.19 | 6.03 | 0 | 0 | 0 |
06/04/2016 |
6.30
|
49,000 | 5.88 | 6.35 | 5.88 | 1,000 | 800 | 0.0 |
05/04/2016 |
5.61
|
7,000 | 5.46 | 5.61 | 5.46 | 0 | 0 | 0 |
04/04/2016 |
5.72
|
46,300 | 6.35 | 6.35 | 5.46 | 0 | 0 | 0 |
01/04/2016 |
6.82
|
38,760 | 6.72 | 7.03 | 6.03 | 0 | 1,200 | -0.0 |
31/03/2016 |
6.72
|
63,310 | 7.24 | 7.82 | 6.45 | 0 | 0 | 0 |
30/03/2016 |
7.40
|
25,400 | 7.50 | 7.71 | 7.40 | 0 | 0 | 0 |
29/03/2016 |
7.61
|
167,475 | 7.87 | 8.29 | 7.61 | 1,200 | 5,200 | -0.1 |
28/03/2016 |
7.76
|
108,435 | 6.56 | 8.13 | 6.56 | 0 | 0 | 0 |
25/03/2016 |
7.24
|
189,735 | 8.08 | 8.08 | 6.82 | 0 | 21,600 | -0.3 |
24/03/2016 |
7.24
|
70,400 | 7.24 | 7.24 | 7.24 | 0 | 0 | 0 |
23/03/2016 |
6.35
|
55,300 | 5.77 | 6.35 | 5.77 | 0 | 10,000 | -0.1 |
22/03/2016 |
5.98
|
33,000 | 5.40 | 5.98 | 5.40 | 0 | 0 | 0 |
21/03/2016 |
5.30
|
45,600 | 5.25 | 5.40 | 5.25 | 0 | 11,000 | -0.1 |
18/03/2016 |
5.25
|
58,700 | 5.56 | 5.82 | 5.25 | 0 | 35,700 | -0.4 |
17/03/2016 |
5.56
|
74,100 | 5.09 | 5.56 | 4.88 | 0 | 20,900 | -0.2 |
16/03/2016 |
5.04
|
52,706 | 4.56 | 5.04 | 4.51 | 0 | 16,100 | -0.2 |
15/03/2016 |
4.46
|
10,200 | 4.46 | 4.46 | 4.20 | 0 | 0 | 0 |
14/03/2016 |
4.51
|
200 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
11/03/2016 |
4.46
|
109 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
10/03/2016 |
4.56
|
100 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
09/03/2016 |
4.25
|
200 | 4.51 | 4.51 | 4.25 | 100 | 0 | 0.0 |
08/03/2016 |
4.20
|
11,800 | 4.41 | 4.67 | 3.99 | 0 | 0 | 0 |
07/03/2016 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 100 | 0 | 0.0 |
04/03/2016 |
4.04
|
100 | 4.04 | 4.04 | 4.04 | 0 | 0 | 0 |
03/03/2016 |
3.93
|
2,100 | 3.93 | 4.04 | 3.93 | 0 | 0 | 0 |
02/03/2016 |
4.14
|
3,500 | 3.67 | 4.14 | 3.67 | 0 | 0 | 0 |
01/03/2016 |
3.88
|
3,400 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
29/02/2016 |
3.93
|
5,300 | 4.41 | 4.41 | 3.93 | 0 | 0 | 0 |
26/02/2016 |
3.93
|
4,700 | 3.93 | 3.99 | 3.93 | 0 | 0 | 0 |
25/02/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/02/2016 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/02/2016 |
3.72
|
400 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
22/02/2016 |
3.67
|
300 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
19/02/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
18/02/2016 |
4.20
|
112 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/02/2016 |
3.67
|
400 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
16/02/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/02/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/02/2016 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 100 | 0 | 0.0 |
04/02/2016 |
4.09
|
100 | 4.09 | 4.09 | 4.09 | 100 | 0 | 0.0 |
03/02/2016 |
3.93
|
1,000 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
02/02/2016 |
4.41
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
01/02/2016 |
4.41
|
200 | 4.46 | 4.46 | 4.41 | 0 | 0 | 0 |
29/01/2016 |
3.93
|
500 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
28/01/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/01/2016 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 100 | 0 | 0.0 |
26/01/2016 |
3.93
|
12,500 | 3.78 | 3.93 | 3.78 | 0 | 0 | 0 |
25/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
22/01/2016 |
4.41
|
0 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
21/01/2016 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 100 | 0 | 0.0 |
20/01/2016 |
4.20
|
9,000 | 4.20 | 4.25 | 4.20 | 0 | 0 | 0 |
19/01/2016 |
4.20
|
8,000 | 4.72 | 4.72 | 4.20 | 0 | 0 | 0 |
18/01/2016 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
15/01/2016 |
3.78
|
100 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
14/01/2016 |
3.31
|
8,000 | 3.31 | 3.31 | 3.25 | 0 | 0 | 0 |
13/01/2016 |
3.78
|
4,000 | 3.78 | 3.78 | 3.78 | 0 | 0 | 0 |
12/01/2016 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 0 | 0 | 0 |
11/01/2016 |
3.93
|
100 | 3.93 | 3.93 | 3.93 | 100 | 0 | 0.0 |
08/01/2016 |
3.83
|
5,100 | 3.67 | 3.83 | 3.67 | 0 | 0 | 0 |
07/01/2016 |
3.67
|
3,500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/01/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/01/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/01/2016 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
30/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
29/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/12/2015 |
4.20
|
9,600 | 4.30 | 4.30 | 4.14 | 0 | 0 | 0 |
25/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
23/12/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/12/2015 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
21/12/2015 |
4.30
|
2,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/12/2015 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 100 | 0 | 0.0 |
17/12/2015 |
3.83
|
6,300 | 3.83 | 3.88 | 3.83 | 0 | 1,300 | -0.0 |
16/12/2015 |
3.93
|
7,300 | 3.93 | 4.14 | 3.93 | 0 | 0 | 0 |
15/12/2015 |
3.88
|
5,310 | 3.93 | 3.93 | 3.88 | 0 | 0 | 0 |
14/12/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
11/12/2015 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 100 | 0 | 0.0 |
10/12/2015 |
4.04
|
6,900 | 4.14 | 4.14 | 4.04 | 0 | 0 | 0 |
09/12/2015 |
4.41
|
100 | 4.41 | 4.41 | 4.41 | 100 | 0 | 0.0 |
08/12/2015 |
4.09
|
500 | 4.20 | 4.20 | 4.09 | 0 | 0 | 0 |
07/12/2015 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 100 | 100 | 0 |
04/12/2015 |
4.41
|
2,000 | 4.09 | 4.41 | 3.99 | 0 | 100 | -0.0 |
03/12/2015 |
4.20
|
1,000 | 4.35 | 4.35 | 4.20 | 0 | 500 | -0.0 |