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) |
-0.59 | -8.82% | 33,900 | 0 | 0 |
6.10
6.69
6.10
|
2 tháng
(2024-07-22) |
-0.38 | -5.86% | 73,200 | 0 | 0 |
6.10
6.79
6.10
|
3 tháng
(2024-06-24) |
-0.10 | -1.61% | 313,900 | -4,900 | -0.0 |
6
6.79
6.10
|
6 tháng
(2024-03-25) |
0.34 | 5.90% | 599,600 | -5,000 | -0.0 |
5.30
6.79
6.10
|
12 tháng
(2023-09-26) |
0.50 | 8.93% | 3,290,900 | -3,800 | -0.0 |
5.20
6.79
6.10
|
24 tháng
(2022-10-03) |
-3.65 | -37.44% | 4,889,000 | -124,300 | -0.6 |
5.09
10.10
6.10
|
36 tháng
(2021-10-06) |
-2.85 | -31.87% | 6,177,700 | 8,896 | 1.8 |
5.09
11.20
6.10
|
60 tháng
(2019-10-17) |
-1.70 | -21.77% | 7,104,790 | 3,996 | 1.8 |
5.09
11.20
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2016 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
20/04/2016 |
4.22
|
3,120 | 4.28 | 4.34 | 4.22 | 0 | 0 | 0 |
19/04/2016 |
4.28
|
6,800 | 4.05 | 4.28 | 4.17 | 0 | 0 | 0 |
15/04/2016 |
4.05
|
40 | 4.28 | 4.46 | 4.05 | 0 | 0 | 0 |
14/04/2016 |
4.28
|
5,100 | 4.34 | 4.34 | 4.28 | 0 | 0 | 0 |
13/04/2016 |
4.34
|
2,020 | 4.40 | 4.40 | 4.17 | 0 | 0 | 0 |
12/04/2016 |
4.40
|
2,820 | 4.34 | 4.46 | 4.11 | 0 | 0 | 0 |
11/04/2016 |
4.34
|
240 | 4.22 | 4.34 | 4.17 | 0 | 0 | 0 |
08/04/2016 |
4.22
|
3,000 | 4.46 | 4.46 | 4.22 | 0 | 0 | 0 |
07/04/2016 |
4.46
|
7,350 | 4.28 | 4.46 | 4.22 | 0 | 0 | 0 |
06/04/2016 |
4.28
|
11,120 | 4.22 | 4.28 | 4.28 | 0 | 0 | 0 |
05/04/2016 |
4.22
|
450 | 4.17 | 4.28 | 4.05 | 0 | 0 | 0 |
04/04/2016 |
4.17
|
5,980 | 4.46 | 4.46 | 4.17 | 0 | 0 | 0 |
01/04/2016 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
31/03/2016 |
4.46
|
490 | 4.46 | 4.51 | 4.28 | 0 | 0 | 0 |
30/03/2016 |
4.46
|
9,940 | 4.22 | 4.51 | 4.34 | 0 | 0 | 0 |
29/03/2016 |
4.22
|
30 | 4.17 | 4.22 | 4.22 | 0 | 0 | 0 |
28/03/2016 |
4.17
|
11,380 | 4.05 | 4.22 | 4.11 | 0 | 0 | 0 |
25/03/2016 |
4.05
|
2,200 | 4.17 | 4.17 | 3.99 | 0 | 0 | 0 |
24/03/2016 |
4.17
|
13,430 | 3.93 | 4.17 | 3.93 | 0 | 0 | 0 |
23/03/2016 |
3.93
|
1,170 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
22/03/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
21/03/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
18/03/2016 |
4.17
|
0 | 4.17 | 4.17 | 4.17 | 0 | 0 | 0 |
17/03/2016 |
4.17
|
15,120 | 4.17 | 4.28 | 4.17 | 0 | 0 | 0 |
16/03/2016 |
4.17
|
9,900 | 3.93 | 4.17 | 3.82 | 0 | 0 | 0 |
15/03/2016 |
3.93
|
1,790 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
14/03/2016 |
3.93
|
10 | 3.82 | 3.93 | 3.93 | 0 | 0 | 0 |
11/03/2016 |
3.82
|
3,940 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
10/03/2016 |
3.88
|
380 | 3.65 | 3.88 | 3.65 | 0 | 0 | 0 |
09/03/2016 |
3.65
|
710 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
08/03/2016 |
3.88
|
1,580 | 3.88 | 4.05 | 3.88 | 0 | 0 | 0 |
07/03/2016 |
3.88
|
590 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
04/03/2016 |
4.05
|
42,600 | 3.82 | 4.05 | 3.82 | 0 | 0 | 0 |
03/03/2016 |
3.82
|
4,610 | 3.88 | 3.88 | 3.76 | 0 | 0 | 0 |
02/03/2016 |
3.88
|
1,060 | 3.99 | 3.99 | 3.88 | 0 | 0 | 0 |
01/03/2016 |
3.99
|
40 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |
29/02/2016 |
4.05
|
40 | 4.11 | 4.11 | 4.05 | 0 | 0 | 0 |
26/02/2016 |
4.11
|
120 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
25/02/2016 |
4.11
|
10,500 | 4.11 | 4.11 | 3.88 | 0 | 0 | 0 |
24/02/2016 |
4.11
|
10,070 | 3.93 | 4.11 | 4.05 | 0 | 0 | 0 |
23/02/2016 |
3.93
|
1,700 | 4.11 | 4.11 | 3.93 | 0 | 0 | 0 |
22/02/2016 |
4.11
|
20,950 | 3.88 | 4.11 | 3.93 | 0 | 0 | 0 |
19/02/2016 |
3.88
|
3,020 | 3.76 | 3.99 | 3.82 | 0 | 0 | 0 |
18/02/2016 |
3.76
|
10,980 | 3.82 | 3.88 | 3.76 | 0 | 0 | 0 |
17/02/2016 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
16/02/2016 |
3.82
|
11,660 | 3.76 | 3.82 | 3.76 | 0 | 0 | 0 |
15/02/2016 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | 0 |
05/02/2016 |
3.76
|
5,020 | 3.70 | 3.76 | 3.70 | 0 | 0 | 0 |
04/02/2016 |
3.70
|
2,520 | 3.53 | 3.70 | 3.53 | 0 | 0 | 0 |
03/02/2016 |
3.53
|
610 | 3.53 | 3.53 | 3.47 | 0 | 0 | 0 |
02/02/2016 |
3.53
|
1,630 | 3.47 | 3.53 | 3.30 | 0 | 0 | 0 |
01/02/2016 |
3.47
|
5,000 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
29/01/2016 |
3.59
|
21,290 | 3.53 | 3.59 | 3.47 | 0 | 0 | 0 |
28/01/2016 |
3.53
|
3,620 | 3.47 | 3.53 | 3.47 | 0 | 0 | 0 |
27/01/2016 |
3.47
|
7,620 | 3.30 | 3.47 | 3.30 | 0 | 0 | 0 |
26/01/2016 |
3.30
|
10,200 | 3.30 | 3.30 | 3.12 | 0 | 0 | 0 |
25/01/2016 |
3.30
|
8,630 | 3.12 | 3.30 | 3.12 | 0 | 0 | 0 |
22/01/2016 |
3.12
|
30 | 3.12 | 3.24 | 3.12 | 0 | 0 | 0 |
21/01/2016 |
3.12
|
8,100 | 3.24 | 3.24 | 3.12 | 0 | 0 | 0 |
20/01/2016 |
3.24
|
3,200 | 3.30 | 3.30 | 3.24 | 0 | 0 | 0 |
19/01/2016 |
3.30
|
110 | 3.12 | 3.30 | 3.30 | 0 | 0 | 0 |
18/01/2016 |
3.12
|
500 | 3.36 | 3.36 | 3.12 | 0 | 0 | 0 |
15/01/2016 |
3.36
|
11,880 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/01/2016 |
3.36
|
20 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
13/01/2016 |
3.41
|
2,150 | 3.59 | 3.59 | 3.41 | 0 | 0 | 0 |
12/01/2016 |
3.59
|
620 | 3.36 | 3.59 | 3.47 | 0 | 0 | 0 |
11/01/2016 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
08/01/2016 |
3.36
|
9,190 | 3.41 | 3.41 | 3.30 | 0 | 0 | 0 |
07/01/2016 |
3.41
|
820 | 3.36 | 3.47 | 3.41 | 0 | 0 | 0 |
06/01/2016 |
3.36
|
10,080 | 3.59 | 3.59 | 3.36 | 0 | 0 | 0 |
05/01/2016 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
04/01/2016 |
3.59
|
1,850 | 3.53 | 3.59 | 3.53 | 0 | 0 | 0 |
31/12/2015 |
3.53
|
1,000 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
30/12/2015 |
3.59
|
10 | 3.47 | 3.59 | 3.59 | 0 | 0 | 0 |
29/12/2015 |
3.47
|
1,310 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
28/12/2015 |
3.47
|
20 | 3.59 | 3.59 | 3.47 | 0 | 0 | 0 |
25/12/2015 |
3.59
|
560 | 3.59 | 3.59 | 3.53 | 0 | 0 | 0 |
24/12/2015 |
3.59
|
1,550 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
23/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
22/12/2015 |
3.65
|
710 | 3.65 | 3.65 | 3.65 | 0 | 0 | 0 |
21/12/2015 |
3.65
|
2,190 | 3.59 | 3.70 | 3.65 | 0 | 0 | 0 |
18/12/2015 |
3.59
|
500 | 3.76 | 3.76 | 3.59 | 0 | 0 | 0 |
17/12/2015 |
3.76
|
10 | 3.65 | 3.76 | 3.76 | 0 | 0 | 0 |
16/12/2015 |
3.65
|
4,100 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
15/12/2015 |
3.82
|
160 | 3.88 | 3.88 | 3.65 | 0 | 0 | 0 |
14/12/2015 |
3.88
|
420 | 3.70 | 3.88 | 3.88 | 0 | 0 | 0 |
11/12/2015 |
3.70
|
50 | 3.59 | 3.76 | 3.65 | 0 | 0 | 0 |
10/12/2015 |
3.59
|
4,500 | 3.82 | 3.82 | 3.59 | 0 | 0 | 0 |
09/12/2015 |
3.82
|
0 | 3.82 | 3.82 | 3.82 | 0 | 0 | 0 |
08/12/2015 |
3.82
|
620 | 3.93 | 3.93 | 3.82 | 0 | 0 | 0 |
07/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
04/12/2015 |
3.93
|
0 | 3.93 | 3.93 | 3.93 | 0 | 0 | 0 |
03/12/2015 |
3.93
|
1,000 | 3.99 | 3.99 | 3.93 | 0 | 0 | 0 |
02/12/2015 |
3.99
|
530 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
01/12/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
30/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
27/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
26/11/2015 |
3.99
|
0 | 3.99 | 3.99 | 3.99 | 0 | 0 | 0 |
25/11/2015 |
3.99
|
30 | 4.05 | 4.05 | 3.99 | 0 | 0 | 0 |