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 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.80 | -61.54% | 4,931,105 | 18,600 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-17) |
-0.95 | -65.52% | 65,767,954 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/11/2015 |
5.30
|
19,270 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
05/11/2015 |
5.30
|
30,130 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/11/2015 |
5.40
|
7,120 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
03/11/2015 |
5.50
|
9,760 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
02/11/2015 |
5.20
|
12,560 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2015 |
5.30
|
11,580 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
29/10/2015 |
5.30
|
8,640 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
28/10/2015 |
5.30
|
5,620 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
27/10/2015 |
5.40
|
12,380 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
26/10/2015 |
5.40
|
16,230 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
23/10/2015 |
5.70
|
34,930 | 5.60 | 5.90 | 5.40 | 0 | 0 | 0 |
22/10/2015 |
5.60
|
34,130 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
21/10/2015 |
5.50
|
13,110 | 5.20 | 5.50 | 5.30 | 0 | 0 | 0 |
20/10/2015 |
5.20
|
17,370 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
19/10/2015 |
5.40
|
5,020 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
16/10/2015 |
5.30
|
18,850 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
15/10/2015 |
5.30
|
4,010 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
14/10/2015 |
5.40
|
18,390 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/10/2015 |
5.50
|
10,070 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
12/10/2015 |
5.30
|
13,380 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
09/10/2015 |
5.20
|
23,820 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
08/10/2015 |
5.30
|
18,270 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
07/10/2015 |
5.20
|
7,640 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
06/10/2015 |
5.20
|
18,370 | 5 | 5.30 | 5 | 0 | 0 | 0 |
05/10/2015 |
5
|
25,080 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
02/10/2015 |
5.20
|
250 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
01/10/2015 |
5.30
|
3,640 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
30/09/2015 |
5.40
|
22,220 | 5.40 | 5.40 | 5.10 | 4,000 | 0 | 0.0 |
29/09/2015 |
5.40
|
4,160 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
28/09/2015 |
5.50
|
5,050 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
25/09/2015 |
5.60
|
11,490 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
24/09/2015 |
5.60
|
13,160 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
23/09/2015 |
5.50
|
13,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
22/09/2015 |
5.60
|
2,040 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
21/09/2015 |
5.60
|
6,260 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/09/2015 |
5.60
|
5,740 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
17/09/2015 |
5.60
|
1,300 | 5.50 | 5.60 | 5.60 | 0 | 0 | 0 |
16/09/2015 |
5.50
|
12,090 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
15/09/2015 |
5.70
|
6,240 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
14/09/2015 |
5.60
|
15,110 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
11/09/2015 |
5.80
|
26,430 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
10/09/2015 |
5.80
|
7,530 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
09/09/2015 |
5.70
|
14,100 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
08/09/2015 |
5.80
|
3,290 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
07/09/2015 |
5.80
|
12,460 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
04/09/2015 |
5.60
|
12,710 | 6 | 6 | 5.60 | 0 | 0 | 0 |
03/09/2015 |
6
|
12,010 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
01/09/2015 |
6.10
|
660 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
31/08/2015 |
5.80
|
7,320 | 6.10 | 6.40 | 5.70 | 0 | 0 | 0 |
28/08/2015 |
6.10
|
87,160 | 5.80 | 6.10 | 5.50 | 60,200 | 0 | 0.3 |
27/08/2015 |
5.80
|
23,370 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
26/08/2015 |
5.80
|
36,860 | 6 | 6 | 5.60 | 0 | 0 | 0 |
25/08/2015 |
6
|
11,240 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
24/08/2015 |
6
|
1,900 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
21/08/2015 |
6.40
|
4,500 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
20/08/2015 |
6.20
|
7,160 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
19/08/2015 |
6.40
|
1,030 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
18/08/2015 |
6.40
|
4,860 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
17/08/2015 |
6.30
|
16,220 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
14/08/2015 |
6.40
|
10,020 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
13/08/2015 |
6.60
|
5,630 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
12/08/2015 |
6.70
|
11,110 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
11/08/2015 |
6.90
|
7,260 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
10/08/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/08/2015 |
6.90
|
230 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/08/2015 |
6.90
|
1,200 | 6.80 | 7 | 6.50 | 0 | 0 | 0 |
05/08/2015 |
6.80
|
5,120 | 6.70 | 6.80 | 6.30 | 0 | 0 | 0 |
04/08/2015 |
6.70
|
1,080 | 7 | 7 | 6.70 | 0 | 0 | 0 |
03/08/2015 |
7
|
8,100 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
31/07/2015 |
6.80
|
2,320 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
30/07/2015 |
6.80
|
2,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/07/2015 |
6.80
|
14,800 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
28/07/2015 |
6.60
|
6,350 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
27/07/2015 |
6.90
|
7,560 | 7 | 7 | 6.90 | 0 | 0 | 0 |
24/07/2015 |
7
|
12,810 | 7 | 7 | 6.60 | 0 | 0 | 0 |
23/07/2015 |
7
|
1,020 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
22/07/2015 |
6.90
|
18,520 | 7 | 7 | 6.90 | 0 | 0 | 0 |
21/07/2015 |
7
|
8,410 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
20/07/2015 |
7.10
|
2,650 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
17/07/2015 |
7.10
|
4,250 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
16/07/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
15/07/2015 |
7.10
|
3,880 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
14/07/2015 |
6.90
|
1,720 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
13/07/2015 |
7.10
|
5,410 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
10/07/2015 |
7.10
|
2,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
09/07/2015 |
7.10
|
33,390 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
08/07/2015 |
7
|
15,400 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
07/07/2015 |
7.20
|
17,480 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
06/07/2015 |
7.20
|
3,620 | 7 | 7.20 | 7.10 | 0 | 0 | 0 |
03/07/2015 |
7
|
21,220 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
02/07/2015 |
7
|
7,100 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
01/07/2015 |
7.10
|
7,130 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
30/06/2015 |
7.10
|
6,910 | 7 | 7.10 | 6.80 | 300 | 0 | 0.0 |
29/06/2015 |
7
|
5,420 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/06/2015 |
7
|
4,700 | 7 | 7.10 | 7 | 0 | 0 | 0 |
25/06/2015 |
7
|
4,210 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
24/06/2015 |
6.90
|
4,000 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
23/06/2015 |
7.10
|
2,130 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
22/06/2015 |
7.20
|
1,020 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
19/06/2015 |
7.10
|
28,990 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |