Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.90
0.90
0.90
|
24 tháng
(2022-09-29) |
-1 | -52.63% | 697,386 | 0 | 0 |
0.90
1.90
0.90
|
36 tháng
(2021-10-04) |
-0.70 | -43.75% | 14,960,039 | 128,400 | 0.3 |
0.90
3.10
0.90
|
60 tháng
(2019-10-15) |
-0.50 | -35.71% | 23,845,599 | 2,700 | 0.3 |
0.30
3.10
0.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/06/2015 |
6.50
|
53,400 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
18/06/2015 |
6.70
|
39,000 | 6.80 | 7.20 | 6.60 | 10,400 | 200 | 0.1 |
17/06/2015 |
6.80
|
20,600 | 7.10 | 7.10 | 6.60 | 0 | 0 | 0 |
16/06/2015 |
7.10
|
181,700 | 6.80 | 7.40 | 7 | 0 | 200 | -0.0 |
15/06/2015 |
6.80
|
126,100 | 6.20 | 6.80 | 6.30 | 0 | 0 | 0 |
12/06/2015 |
6.20
|
70,600 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
11/06/2015 |
6.30
|
29,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
10/06/2015 |
6.50
|
96,200 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
09/06/2015 |
6.20
|
106,200 | 6.60 | 6.70 | 6.20 | 0 | 0 | 0 |
08/06/2015 |
6.60
|
62,200 | 6.90 | 7.10 | 6.30 | 0 | 2,000 | -0.0 |
05/06/2015 |
6.90
|
136,500 | 6.40 | 7 | 6.50 | 0 | 100 | -0.0 |
04/06/2015 |
6.40
|
18,900 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
03/06/2015 |
6.20
|
32,600 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
02/06/2015 |
6.10
|
14,800 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
01/06/2015 |
6.40
|
38,400 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
29/05/2015 |
6.30
|
21,200 | 6.50 | 6.70 | 6.20 | 200 | 0 | 0.0 |
28/05/2015 |
6.50
|
65,100 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
27/05/2015 |
6.90
|
28,100 | 6.90 | 6.90 | 6.40 | 100 | 0 | 0.0 |
26/05/2015 |
6.90
|
85,610 | 6.60 | 7.20 | 6.70 | 200 | 0 | 0.0 |
25/05/2015 |
6.60
|
80,610 | 6 | 6.60 | 6 | 0 | 0 | 0 |
22/05/2015 |
6
|
71,300 | 5.80 | 6.10 | 5.60 | 0 | 10,000 | -0.1 |
21/05/2015 |
5.80
|
22,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
20/05/2015 |
5.60
|
26,800 | 5.60 | 6 | 5.60 | 0 | 4,000 | -0.0 |
19/05/2015 |
5.60
|
60,700 | 5.70 | 5.70 | 5.20 | 0 | 11,300 | -0.1 |
18/05/2015 |
5.70
|
53,100 | 6.30 | 6.30 | 5.70 | 0 | 3,200 | -0.0 |
15/05/2015 |
6.30
|
52,300 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
14/05/2015 |
6.50
|
59,100 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
13/05/2015 |
6.80
|
207,400 | 6.30 | 6.90 | 6.50 | 0 | 0 | 0 |
12/05/2015 |
6.30
|
96,800 | 5.80 | 6.30 | 6.30 | 0 | 400 | -0.0 |
11/05/2015 |
5.80
|
54,700 | 5.30 | 5.80 | 5.60 | 0 | 0 | 0 |
08/05/2015 |
5.30
|
42,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
07/05/2015 |
4.90
|
46,300 | 4.90 | 5.10 | 4.70 | 0 | 300 | -0.0 |
06/05/2015 |
4.90
|
25,700 | 5 | 5 | 4.90 | 300 | 0 | 0.0 |
05/05/2015 |
5
|
64,200 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
04/05/2015 |
5.30
|
66,800 | 5.80 | 6 | 5.30 | 0 | 0 | 0 |
27/04/2015 |
5.80
|
44,100 | 6.30 | 6.80 | 5.80 | 200 | 0 | 0.0 |
24/04/2015 |
6.30
|
141,000 | 6.70 | 6.70 | 6.10 | 200 | 0 | 0.0 |
23/04/2015 |
6.70
|
292,400 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
22/04/2015 |
7.40
|
4,900 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
21/04/2015 |
7.70
|
44,500 | 7.60 | 7.90 | 7.30 | 0 | 0 | 0 |
20/04/2015 |
7.60
|
21,330 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/04/2015 |
7.60
|
58,200 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
16/04/2015 |
7.60
|
46,200 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
15/04/2015 |
7.80
|
47,500 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
14/04/2015 |
7.90
|
42,820 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
13/04/2015 |
7.80
|
48,800 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
10/04/2015 |
7.80
|
48,000 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/04/2015 |
8
|
79,400 | 7.80 | 8 | 7.80 | 0 | 200 | -0.0 |
08/04/2015 |
7.80
|
14,800 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
07/04/2015 |
7.90
|
100,000 | 7.90 | 8 | 7.70 | 0 | 200 | -0.0 |
06/04/2015 |
7.90
|
64,400 | 8.10 | 8.30 | 7.70 | 200 | 0 | 0.0 |
03/04/2015 |
8.10
|
85,100 | 8.50 | 8.60 | 8 | 0 | 100 | -0.0 |
02/04/2015 |
8.50
|
273,050 | 8.10 | 8.50 | 7.60 | 100 | 0 | 0.0 |
01/04/2015 |
8.10
|
81,800 | 8.90 | 9 | 8.10 | 0 | 0 | 0 |
31/03/2015 |
8.90
|
162,300 | 8.60 | 9 | 8.60 | 0 | 0 | 0 |
30/03/2015 |
8.60
|
263,700 | 9.30 | 9.30 | 8.60 | 0 | 0 | 0 |
27/03/2015 |
9.30
|
125,200 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
26/03/2015 |
9.40
|
10,400 | 9.40 | 9.50 | 9 | 0 | 0 | 0 |
25/03/2015 |
9.40
|
44,200 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
24/03/2015 |
9.30
|
112,500 | 9.30 | 9.40 | 9.20 | 0 | 0 | 0 |
23/03/2015 |
9.30
|
65,400 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
20/03/2015 |
9.50
|
81,400 | 9.60 | 9.70 | 9.40 | 0 | 0 | 0 |
19/03/2015 |
9.60
|
31,800 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
18/03/2015 |
9.90
|
79,700 | 9.80 | 9.90 | 9.60 | 0 | 0 | 0 |
17/03/2015 |
9.80
|
85,310 | 9.50 | 10.20 | 9.60 | 0 | 0 | 0 |
16/03/2015 |
9.50
|
132,800 | 10.10 | 10.10 | 9.50 | 0 | 0 | 0 |
13/03/2015 |
10.10
|
223,500 | 10.20 | 10.20 | 9.20 | 0 | 0 | 0 |
12/03/2015 |
10.20
|
69,400 | 10.30 | 10.40 | 9.80 | 0 | 0 | 0 |
11/03/2015 |
10.30
|
149,410 | 10.80 | 11.50 | 10.30 | 0 | 0 | 0 |
10/03/2015 |
10.80
|
258,850 | 9.90 | 10.80 | 10 | 0 | 200 | -0.0 |
09/03/2015 |
9.90
|
310,000 | 9.20 | 10.10 | 9.20 | 1,500 | 300 | 0.0 |
06/03/2015 |
9.20
|
164,600 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
05/03/2015 |
9.20
|
40,900 | 9.10 | 9.30 | 9.10 | 0 | 0 | 0 |
04/03/2015 |
9.10
|
94,100 | 9.20 | 9.30 | 9.10 | 0 | 0 | 0 |
03/03/2015 |
9.20
|
27,100 | 9.30 | 9.40 | 9.10 | 4,000 | 0 | 0.0 |
02/03/2015 |
9.30
|
134,300 | 9 | 9.50 | 9 | 9,000 | 300 | 0.1 |
27/02/2015 |
9
|
123,900 | 9.40 | 9.40 | 9 | 200 | 0 | 0.0 |
26/02/2015 |
9.40
|
70,400 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
25/02/2015 |
9.40
|
34,200 | 9.70 | 9.70 | 9.10 | 200 | 0 | 0.0 |
24/02/2015 |
9.70
|
56,900 | 9 | 9.70 | 9 | 0 | 0 | 0 |
13/02/2015 |
9
|
194,400 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
12/02/2015 |
9.80
|
345,700 | 10 | 10 | 9 | 0 | 1,000 | -0.0 |
11/02/2015 |
10
|
171,700 | 10.60 | 10.60 | 9.60 | 0 | 0 | 0 |
10/02/2015 |
10.60
|
143,200 | 10.70 | 10.70 | 9.70 | 100 | 0 | 0.0 |
09/02/2015 |
10.70
|
201,300 | 10.30 | 11.30 | 9.30 | 0 | 0 | 0 |
06/02/2015 |
10.30
|
60,300 | 10 | 10.40 | 9.50 | 0 | 0 | 0 |
05/02/2015 |
10
|
302,100 | 10.30 | 11.30 | 9.30 | 0 | 0 | 0 |
04/02/2015 |
10.30
|
210,300 | 11.40 | 11.40 | 10.30 | 0 | 0 | 0 |
03/02/2015 |
11.40
|
29,200 | 12.60 | 12.60 | 11.40 | 0 | 0 | 0 |
02/02/2015 |
12.60
|
61,600 | 14 | 14 | 12.60 | 0 | 0 | 0 |
30/01/2015 |
14
|
49,200 | 15 | 15 | 13.50 | 0 | 0 | 0 |
29/01/2015 |
15
|
152,000 | 15.50 | 15.50 | 14 | 0 | 0 | 0 |
28/01/2015 |
15.50
|
420,400 | 14.90 | 15.50 | 13.50 | 200 | 0 | 0.0 |
27/01/2015 |
14.90
|
346,900 | 16.20 | 16.40 | 14.60 | 0 | 0 | 0 |
26/01/2015 |
16.20
|
283,300 | 16.70 | 16.80 | 16.20 | 0 | 0 | 0 |
23/01/2015 |
16.70
|
316,600 | 16.80 | 16.90 | 16.60 | 0 | 0 | 0 |
22/01/2015 |
16.80
|
351,300 | 16.90 | 16.90 | 16.60 | 0 | 0 | 0 |
21/01/2015 |
16.90
|
262,400 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
20/01/2015 |
16.90
|
363,600 | 17 | 17 | 16.30 | 0 | 0 | 0 |
19/01/2015 |
17
|
95,400 | 16.90 | 17.10 | 16.80 | 0 | 0 | 0 |