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 | 2.30% | 77,000 | -30,000 | -0.3 |
8.30
9
8.90
|
2 tháng
(2024-07-22) |
-0.40 | -4.30% | 149,100 | -29,081 | -0.2 |
8.20
9.50
8.90
|
3 tháng
(2024-06-24) |
-5.90 | -39.86% | 551,500 | -27,981 | -0.2 |
8.20
14.80
8.90
|
6 tháng
(2024-03-25) |
-0.70 | -7.29% | 1,075,171 | -27,061 | -0.2 |
8.20
14.80
8.90
|
12 tháng
(2023-09-26) |
-0.89 | -9.06% | 1,548,302 | -84,166 | -0.7 |
7.74
14.80
8.90
|
24 tháng
(2022-10-03) |
-4.41 | -33.13% | 1,750,915 | -142,487 | -1.4 |
7.74
14.80
8.90
|
36 tháng
(2021-10-06) |
-3.24 | -26.67% | 2,700,961 | -139,557 | -1.3 |
7.74
25.55
8.90
|
60 tháng
(2019-10-17) |
4.38 | 96.82% | 4,369,773 | -145,381 | -0.9 |
3.89
25.55
8.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
5.46
|
22,200 | 4.99 | 5.46 | 4.99 | 3,000 | 0 | 0.0 |
28/04/2016 |
4.99
|
47,600 | 4.99 | 5.05 | 4.99 | 0 | 0 | 0 |
27/04/2016 |
4.99
|
5,700 | 5.17 | 5.17 | 4.99 | 0 | 0 | 0 |
26/04/2016 |
5.17
|
2,100 | 4.70 | 5.17 | 4.41 | 2,000 | 0 | 0.0 |
25/04/2016 |
4.70
|
2,000 | 4.99 | 4.99 | 4.70 | 2,000 | 0 | 0.0 |
22/04/2016 |
4.99
|
4,000 | 4.99 | 4.99 | 4.52 | 3,100 | 0 | 0.0 |
21/04/2016 |
4.99
|
6,500 | 4.94 | 5.41 | 4.52 | 0 | 100 | -0.0 |
20/04/2016 |
4.94
|
8,200 | 4.52 | 4.94 | 4.52 | 0 | 0 | 0 |
19/04/2016 |
4.52
|
1,500 | 4.11 | 4.52 | 4.29 | 0 | 0 | 0 |
15/04/2016 |
4.11
|
1,640 | 3.82 | 4.17 | 3.53 | 0 | 0 | 0 |
14/04/2016 |
3.82
|
200 | 4.00 | 4.00 | 3.82 | 0 | 0 | 0 |
13/04/2016 |
4.00
|
2,082 | 4.35 | 4.35 | 3.94 | 0 | 0 | 0 |
12/04/2016 |
4.35
|
5,100 | 4.00 | 4.35 | 3.82 | 2,000 | 0 | 0.0 |
11/04/2016 |
4.00
|
260 | 4.35 | 4.35 | 4.00 | 0 | 0 | 0 |
08/04/2016 |
4.35
|
1,510 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
07/04/2016 |
4.35
|
30 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
06/04/2016 |
4.35
|
100 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
05/04/2016 |
4.35
|
7,700 | 4.35 | 4.35 | 4.35 | 1,200 | 0 | 0.0 |
04/04/2016 |
4.35
|
850 | 4.35 | 4.35 | 4.35 | 0 | 20 | -0.0 |
01/04/2016 |
4.35
|
400 | 4.64 | 4.64 | 4.35 | 0 | 0 | 0 |
31/03/2016 |
4.64
|
37 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
30/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
29/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
28/03/2016 |
4.64
|
217 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
25/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
24/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
23/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
22/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
21/03/2016 |
4.64
|
0 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
18/03/2016 |
4.64
|
400 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
17/03/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
16/03/2016 |
4.70
|
600 | 4.70 | 4.76 | 4.70 | 0 | 200 | -0.0 |
15/03/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/03/2016 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/03/2016 |
4.70
|
500 | 4.94 | 4.94 | 4.70 | 0 | 0 | 0 |
10/03/2016 |
4.94
|
0 | 4.94 | 4.94 | 4.94 | 0 | 0 | 0 |
09/03/2016 |
4.94
|
3,000 | 4.76 | 4.94 | 4.88 | 3,000 | 0 | 0.0 |
08/03/2016 |
4.76
|
1,000 | 4.76 | 4.76 | 4.76 | 1,000 | 0 | 0.0 |
07/03/2016 |
4.76
|
300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
04/03/2016 |
4.76
|
0 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
03/03/2016 |
4.76
|
3,930 | 4.99 | 4.99 | 4.70 | 3,000 | 0 | 0.0 |
02/03/2016 |
4.99
|
3,400 | 4.76 | 4.99 | 4.76 | 2,900 | 0 | 0.0 |
01/03/2016 |
4.76
|
5,600 | 4.76 | 4.82 | 4.76 | 0 | 400 | -0.0 |
29/02/2016 |
4.76
|
15,300 | 4.47 | 4.76 | 4.52 | 0 | 0 | 0 |
26/02/2016 |
4.47
|
11,000 | 4.11 | 4.47 | 4.11 | 0 | 0 | 0 |
25/02/2016 |
4.11
|
5,403 | 3.88 | 4.11 | 3.53 | 0 | 600 | -0.0 |
24/02/2016 |
3.88
|
1,083 | 3.58 | 3.88 | 3.88 | 0 | 0 | 0 |
23/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
22/02/2016 |
3.58
|
200 | 3.58 | 3.58 | 3.58 | 100 | 0 | 0.0 |
19/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
17/02/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
16/02/2016 |
3.58
|
100 | 3.29 | 3.58 | 3.58 | 0 | 0 | 0 |
15/02/2016 |
3.29
|
304 | 3.53 | 3.53 | 3.29 | 0 | 100 | -0.0 |
05/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
04/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
03/02/2016 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
02/02/2016 |
3.53
|
1,070 | 3.23 | 3.53 | 3.41 | 0 | 700 | -0.0 |
01/02/2016 |
3.23
|
200 | 3.23 | 3.23 | 3.23 | 0 | 200 | -0.0 |
29/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
28/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
27/01/2016 |
3.23
|
100 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
26/01/2016 |
3.23
|
20 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
25/01/2016 |
3.23
|
0 | 3.23 | 3.23 | 3.23 | 0 | 0 | 0 |
22/01/2016 |
3.23
|
400 | 3.58 | 3.58 | 3.23 | 0 | 0 | 0 |
21/01/2016 |
3.58
|
13,800 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
20/01/2016 |
3.58
|
300 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
19/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
18/01/2016 |
3.58
|
20,000 | 3.58 | 3.58 | 3.58 | 20,000 | 0 | 0.1 |
15/01/2016 |
3.58
|
2,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
14/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
13/01/2016 |
3.58
|
1,300 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
12/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
11/01/2016 |
3.58
|
0 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
08/01/2016 |
3.58
|
200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
07/01/2016 |
3.58
|
20,200 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
06/01/2016 |
3.58
|
2,000 | 3.58 | 3.58 | 3.58 | 0 | 0 | 0 |
05/01/2016 |
3.58
|
3,000 | 3.29 | 3.58 | 3.58 | 0 | 0 | 0 |
04/01/2016 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
31/12/2015 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
30/12/2015 |
3.29
|
400 | 3.64 | 3.64 | 3.29 | 0 | 0 | 0 |
29/12/2015 |
3.64
|
8 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
28/12/2015 |
3.64
|
1,500 | 3.64 | 3.64 | 3.64 | 1,500 | 0 | 0.0 |
25/12/2015 |
3.64
|
500 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
24/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
23/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
22/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
21/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
18/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
17/12/2015 |
3.64
|
0 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
16/12/2015 |
3.64
|
58 | 3.64 | 3.64 | 3.64 | 0 | 0 | 0 |
15/12/2015 |
3.64
|
400 | 4.00 | 4.00 | 3.64 | 0 | 0 | 0 |
14/12/2015 |
4.00
|
700 | 3.70 | 4.00 | 4.00 | 0 | 0 | 0 |
11/12/2015 |
3.70
|
1,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/12/2015 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |