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) |
-0.43 | -5.05% | 251,800 | 2,400 | 0.0 |
7.90
8.70
8.08
|
2 tháng
(2024-07-22) |
-0.52 | -6.05% | 1,240,900 | 200 | -0.0 |
7.60
9.36
8.08
|
3 tháng
(2024-06-24) |
-1.92 | -19.20% | 1,716,400 | -4,405 | -0.0 |
7.60
10
8.08
|
6 tháng
(2024-03-25) |
-2.67 | -24.84% | 6,463,000 | 10,896 | 0.1 |
7.60
13.20
8.08
|
12 tháng
(2023-09-26) |
-0.92 | -10.22% | 12,149,700 | -147,612 | -1.7 |
6.98
13.20
8.08
|
24 tháng
(2022-10-03) |
-0.85 | -9.52% | 25,001,900 | -77,430 | -0.1 |
5.59
13.20
8.08
|
36 tháng
(2021-10-06) |
-2.77 | -25.53% | 91,641,300 | -549,960 | -8.9 |
5.59
39
8.08
|
60 tháng
(2019-10-17) |
-6.92 | -46.13% | 279,344,960 | -1,025,030 | -2.2 |
4.33
39
8.08
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
4.77
|
37,090 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
26/04/2016 |
4.85
|
8,830 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 |
25/04/2016 |
4.69
|
54,810 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/04/2016 |
4.69
|
10,000 | 4.92 | 4.92 | 4.69 | 0 | 0 | 0 |
21/04/2016 |
4.92
|
10 | 4.69 | 4.92 | 4.92 | 0 | 0 | 0 |
20/04/2016 |
4.69
|
14,200 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
19/04/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
15/04/2016 |
4.69
|
1,100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
14/04/2016 |
4.69
|
40,010 | 4.62 | 4.69 | 4.62 | 0 | 0 | 0 |
13/04/2016 |
4.62
|
45,000 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
12/04/2016 |
4.69
|
29,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
11/04/2016 |
4.69
|
12,230 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
08/04/2016 |
4.69
|
4,820 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
07/04/2016 |
4.69
|
13,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
06/04/2016 |
4.69
|
35,000 | 4.54 | 4.77 | 4.69 | 0 | 0 | 0 |
05/04/2016 |
4.54
|
6,100 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
04/04/2016 |
4.69
|
720 | 5.00 | 5.00 | 4.69 | 0 | 0 | 0 |
01/04/2016 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
31/03/2016 |
5.00
|
20 | 4.85 | 5.00 | 5.00 | 0 | 0 | 0 |
30/03/2016 |
4.85
|
9,610 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
29/03/2016 |
4.77
|
11,010 | 4.85 | 5.00 | 4.77 | 0 | 0 | 0 |
28/03/2016 |
4.85
|
5,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
25/03/2016 |
4.85
|
230 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
24/03/2016 |
4.85
|
4,200 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
23/03/2016 |
4.92
|
20,970 | 4.69 | 4.92 | 4.77 | 0 | 0 | 0 |
22/03/2016 |
4.69
|
49,480 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
21/03/2016 |
4.69
|
5,150 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
18/03/2016 |
4.69
|
17,000 | 4.77 | 4.85 | 4.69 | 0 | 0 | 0 |
17/03/2016 |
4.77
|
30,980 | 4.77 | 4.92 | 4.77 | 0 | 0 | 0 |
16/03/2016 |
4.77
|
11,000 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
15/03/2016 |
4.85
|
7,510 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/03/2016 |
4.85
|
7,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
11/03/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
10/03/2016 |
4.85
|
11,010 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
09/03/2016 |
4.85
|
31,830 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
08/03/2016 |
4.85
|
24,840 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 |
07/03/2016 |
4.92
|
27,350 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
04/03/2016 |
4.85
|
31,010 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
03/03/2016 |
4.85
|
51,670 | 4.69 | 4.85 | 4.69 | 0 | 0 | 0 |
02/03/2016 |
4.69
|
20,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
01/03/2016 |
4.69
|
15,020 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
29/02/2016 |
4.69
|
32,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
26/02/2016 |
4.69
|
51,370 | 4.69 | 4.92 | 4.62 | 0 | 0 | 0 |
25/02/2016 |
4.69
|
100 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
24/02/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
23/02/2016 |
4.69
|
170 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
22/02/2016 |
4.69
|
27,920 | 4.69 | 4.69 | 4.47 | 0 | 0 | 0 |
19/02/2016 |
4.69
|
7,010 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
18/02/2016 |
4.69
|
42,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
17/02/2016 |
4.69
|
3,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
16/02/2016 |
4.69
|
11,000 | 4.69 | 4.69 | 4.62 | 0 | 0 | 0 |
15/02/2016 |
4.69
|
10,010 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
05/02/2016 |
4.69
|
4,510 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
04/02/2016 |
4.69
|
1,010 | 4.69 | 5.00 | 4.69 | 0 | 0 | 0 |
03/02/2016 |
4.69
|
25,010 | 4.69 | 4.69 | 4.54 | 0 | 0 | 0 |
02/02/2016 |
4.69
|
9,020 | 4.69 | 4.77 | 4.69 | 0 | 0 | 0 |
01/02/2016 |
4.69
|
0 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
29/01/2016 |
4.69
|
56,000 | 4.69 | 4.69 | 4.69 | 0 | 0 | 0 |
28/01/2016 |
4.69
|
12,000 | 4.54 | 4.69 | 4.62 | 0 | 0 | 0 |
27/01/2016 |
4.54
|
4,000 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
26/01/2016 |
4.77
|
3,860 | 4.77 | 4.77 | 4.54 | 0 | 0 | 0 |
25/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
22/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
21/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
20/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
19/01/2016 |
4.77
|
4,100 | 4.54 | 4.77 | 4.62 | 0 | 0 | 0 |
18/01/2016 |
4.54
|
30,000 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 |
15/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
14/01/2016 |
4.85
|
23,520 | 4.77 | 4.85 | 4.54 | 0 | 0 | 0 |
13/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
12/01/2016 |
4.77
|
0 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
11/01/2016 |
4.77
|
34,360 | 4.85 | 4.85 | 4.54 | 0 | 0 | 0 |
08/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
07/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
06/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
05/01/2016 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
04/01/2016 |
4.85
|
500 | 5.00 | 5.00 | 4.85 | 0 | 0 | 0 |
31/12/2015 |
5.00
|
13,520 | 4.92 | 5.00 | 4.92 | 0 | 0 | 0 |
30/12/2015 |
4.92
|
30,200 | 4.85 | 4.92 | 4.77 | 0 | 0 | 0 |
29/12/2015 |
4.85
|
25,060 | 4.77 | 4.85 | 4.77 | 0 | 0 | 0 |
28/12/2015 |
4.77
|
23,030 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
25/12/2015 |
4.85
|
8,000 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
24/12/2015 |
4.85
|
19,010 | 4.85 | 4.92 | 4.85 | 0 | 0 | 0 |
23/12/2015 |
4.85
|
23,020 | 4.77 | 4.85 | 4.62 | 0 | 0 | 0 |
22/12/2015 |
4.77
|
9,500 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
21/12/2015 |
4.85
|
4,320 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
18/12/2015 |
4.92
|
25,000 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
17/12/2015 |
4.92
|
10,110 | 4.92 | 4.92 | 4.77 | 0 | 0 | 0 |
16/12/2015 |
4.92
|
12,480 | 5.00 | 5.00 | 4.77 | 0 | 0 | 0 |
15/12/2015 |
5.00
|
5,010 | 5.07 | 5.07 | 4.92 | 0 | 0 | 0 |
14/12/2015 |
5.07
|
10,000 | 5.00 | 5.07 | 4.85 | 0 | 0 | 0 |
11/12/2015 |
5.00
|
8,030 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
10/12/2015 |
5.00
|
4,000 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
09/12/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
08/12/2015 |
5.00
|
10,000 | 5.07 | 5.07 | 5.00 | 0 | 0 | 0 |
07/12/2015 |
5.07
|
6,000 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
04/12/2015 |
5.15
|
10,010 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
03/12/2015 |
5.15
|
30 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
02/12/2015 |
5.15
|
8,010 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
01/12/2015 |
5.07
|
7,000 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |