Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-21) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-25) |
0.60 | 17.14% | 27,100 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-30) |
-0.40 | -8.89% | 511,328 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-05) |
-0.70 | -14.58% | 2,770,449 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-16) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
4.71
|
11,900 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
27/04/2016 |
4.86
|
0 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
26/04/2016 |
4.86
|
5,100 | 4.79 | 4.86 | 4.86 | 0 | 0 | 0 |
25/04/2016 |
4.79
|
400 | 4.71 | 4.79 | 4.79 | 0 | 0 | 0 |
22/04/2016 |
4.71
|
15,700 | 5.10 | 5.10 | 3.77 | 0 | 0 | 0 |
21/04/2016 |
5.10
|
5,200 | 4.86 | 5.10 | 4.16 | 0 | 0 | 0 |
20/04/2016 |
4.86
|
15,200 | 4.86 | 4.86 | 4.79 | 0 | 0 | 0 |
19/04/2016 |
4.86
|
3,310 | 4.79 | 4.86 | 4.79 | 0 | 0 | 0 |
15/04/2016 |
4.79
|
600 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
14/04/2016 |
4.79
|
13,400 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
13/04/2016 |
4.71
|
2,400 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
12/04/2016 |
4.71
|
19,300 | 4.71 | 4.79 | 4.71 | 0 | 0 | 0 |
11/04/2016 |
4.71
|
4,300 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
08/04/2016 |
4.86
|
1,500 | 4.71 | 4.86 | 4.31 | 0 | 0 | 0 |
07/04/2016 |
4.71
|
4,800 | 4.94 | 4.94 | 4.71 | 0 | 0 | 0 |
06/04/2016 |
4.94
|
23,500 | 4.94 | 4.94 | 4.86 | 0 | 0 | 0 |
05/04/2016 |
4.94
|
26,400 | 5.10 | 5.10 | 4.94 | 0 | 0 | 0 |
04/04/2016 |
5.10
|
34,100 | 5.81 | 5.81 | 4.94 | 0 | 0 | 0 |
01/04/2016 |
5.81
|
10,200 | 5.57 | 6.28 | 5.57 | 0 | 0 | 0 |
31/03/2016 |
5.57
|
83,400 | 5.18 | 5.57 | 5.49 | 0 | 0 | 0 |
30/03/2016 |
5.18
|
82,100 | 4.55 | 5.18 | 3.92 | 0 | 0 | 0 |
29/03/2016 |
4.55
|
6,200 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
28/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
25/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
24/03/2016 |
4.55
|
0 | 4.55 | 4.55 | 4.55 | 0 | 0 | 0 |
23/03/2016 |
4.55
|
130 | 5.10 | 5.10 | 4.55 | 0 | 0 | 0 |
22/03/2016 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/03/2016 |
5.10
|
6,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/03/2016 |
5.10
|
730 | 5.65 | 5.65 | 5.10 | 0 | 0 | 0 |
17/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
16/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
15/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
14/03/2016 |
5.65
|
0 | 5.65 | 5.65 | 5.65 | 0 | 0 | 0 |
11/03/2016 |
5.65
|
100 | 5.73 | 5.73 | 5.65 | 0 | 0 | 0 |
10/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
09/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
08/03/2016 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
07/03/2016 |
5.73
|
2,900 | 5.49 | 5.73 | 5.73 | 0 | 0 | 0 |
04/03/2016 |
5.49
|
7,000 | 5.41 | 5.49 | 5.49 | 0 | 0 | 0 |
03/03/2016 |
5.41
|
47,400 | 5.26 | 5.57 | 5.33 | 0 | 0 | 0 |
02/03/2016 |
5.26
|
10,600 | 5.18 | 5.41 | 5.26 | 0 | 0 | 0 |
01/03/2016 |
5.18
|
0 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
29/02/2016 |
5.18
|
0 | 5.26 | 5.18 | 5.18 | 0 | 0 | 0 |
26/02/2016 |
5.26
|
13,500 | 5.02 | 5.33 | 4.86 | 0 | 0 | 0 |
25/02/2016 |
5.02
|
100 | 4.47 | 5.02 | 5.02 | 0 | 0 | 0 |
24/02/2016 |
4.47
|
100 | 3.92 | 4.47 | 4.47 | 0 | 0 | 0 |
23/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
22/02/2016 |
3.92
|
0 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
19/02/2016 |
3.92
|
10,000 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
18/02/2016 |
3.92
|
400 | 3.92 | 3.92 | 3.92 | 0 | 0 | 0 |
17/02/2016 |
3.92
|
7,400 | 4.31 | 4.31 | 3.92 | 0 | 0 | 0 |
16/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
15/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
05/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
04/02/2016 |
4.31
|
0 | 4.31 | 4.31 | 4.31 | 0 | 0 | 0 |
03/02/2016 |
4.31
|
5,000 | 4.71 | 4.71 | 4.31 | 0 | 0 | 0 |
02/02/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
01/02/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
29/01/2016 |
4.71
|
0 | 4.71 | 4.71 | 4.71 | 0 | 0 | 0 |
28/01/2016 |
4.71
|
200 | 5.49 | 5.49 | 4.71 | 0 | 0 | 0 |
27/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
26/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
25/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
22/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
21/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
20/01/2016 |
5.49
|
100 | 5.10 | 5.49 | 5.49 | 0 | 0 | 0 |
19/01/2016 |
5.10
|
100 | 5.81 | 5.81 | 5.10 | 0 | 0 | 0 |
18/01/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
15/01/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
14/01/2016 |
5.81
|
100 | 5.41 | 5.81 | 5.81 | 0 | 0 | 0 |
13/01/2016 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/01/2016 |
5.41
|
1,000 | 5.49 | 5.49 | 5.41 | 0 | 0 | 0 |
11/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
08/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
07/01/2016 |
5.49
|
2,100 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
06/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
05/01/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
04/01/2016 |
5.49
|
500 | 6.28 | 6.28 | 5.49 | 0 | 0 | 0 |
31/12/2015 |
6.28
|
13,800 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 |
30/12/2015 |
6.51
|
17,000 | 6.51 | 6.51 | 5.57 | 0 | 0 | 0 |
29/12/2015 |
6.51
|
0 | 6.67 | 6.51 | 6.51 | 0 | 0 | 0 |
28/12/2015 |
6.67
|
7,300 | 5.49 | 6.67 | 5.88 | 0 | 0 | 0 |
25/12/2015 |
5.49
|
26,000 | 5.65 | 5.88 | 5.49 | 0 | 0 | 0 |
24/12/2015 |
5.65
|
0 | 6.43 | 5.65 | 5.65 | 0 | 0 | 0 |
23/12/2015 |
6.43
|
13,300 | 5.81 | 6.43 | 5.10 | 0 | 0 | 0 |
22/12/2015 |
5.81
|
4,400 | 5.33 | 5.81 | 5.33 | 0 | 0 | 0 |
21/12/2015 |
5.33
|
200 | 5.41 | 6.20 | 5.33 | 0 | 0 | 0 |
18/12/2015 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/12/2015 |
5.41
|
20,000 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
16/12/2015 |
5.49
|
100 | 5.18 | 5.49 | 5.49 | 0 | 0 | 0 |
15/12/2015 |
5.18
|
9,000 | 5.49 | 5.49 | 5.18 | 0 | 0 | 0 |
14/12/2015 |
5.49
|
3,300 | 5.18 | 5.49 | 5.10 | 0 | 0 | 0 |
11/12/2015 |
5.18
|
4,800 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
10/12/2015 |
5.18
|
2,100 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
09/12/2015 |
5.41
|
2,900 | 5.49 | 5.49 | 5.33 | 0 | 0 | 0 |
08/12/2015 |
5.49
|
200 | 5.41 | 5.49 | 5.49 | 0 | 0 | 0 |
07/12/2015 |
5.41
|
5,100 | 5.57 | 6.20 | 5.41 | 0 | 0 | 0 |
04/12/2015 |
5.57
|
2,900 | 5.10 | 5.81 | 5.57 | 0 | 0 | 0 |
03/12/2015 |
5.10
|
1,000 | 5.33 | 5.33 | 5.10 | 0 | 0 | 0 |
02/12/2015 |
5.33
|
15,000 | 5.18 | 5.33 | 5.10 | 0 | 0 | 0 |