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 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
3 tháng
(2024-06-21) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
12 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
24 tháng
(2022-09-30) |
0 | 0% | 0 | 0 | 0 |
12.60
12.60
12.60
|
36 tháng
(2021-10-05) |
6.80 | 117.24% | 2,983,030 | -16,300 | -0.2 |
5.80
14.70
12.60
|
60 tháng
(2019-10-16) |
10.90 | 641.18% | 12,001,456 | -16,600 | -0.2 |
0.90
14.70
12.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/04/2015 |
4.64
|
71,800 | 4.54 | 4.64 | 4.54 | 300 | 0 | 0.0 |
16/04/2015 |
4.54
|
78,300 | 4.83 | 4.83 | 4.54 | 300 | 0 | 0.0 |
15/04/2015 |
4.83
|
49,300 | 4.93 | 5.02 | 4.73 | 0 | 0 | 0 |
14/04/2015 |
4.93
|
114,400 | 4.83 | 5.12 | 4.73 | 0 | 0 | 0 |
13/04/2015 |
4.83
|
251,000 | 4.44 | 4.83 | 4.54 | 0 | 0 | 0 |
10/04/2015 |
4.44
|
42,600 | 4.64 | 4.64 | 4.44 | 0 | 0 | 0 |
09/04/2015 |
4.64
|
54,600 | 4.54 | 4.73 | 4.44 | 0 | 500 | -0.0 |
08/04/2015 |
4.54
|
89,000 | 4.54 | 4.54 | 4.44 | 0 | 500 | -0.0 |
07/04/2015 |
4.54
|
23,100 | 4.35 | 4.54 | 4.25 | 0 | 400 | -0.0 |
06/04/2015 |
4.35
|
52,900 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
03/04/2015 |
4.54
|
39,300 | 4.35 | 4.54 | 4.35 | 0 | 200 | -0.0 |
02/04/2015 |
4.35
|
233,500 | 4.54 | 4.54 | 4.15 | 200 | 0 | 0.0 |
01/04/2015 |
4.54
|
66,800 | 5.02 | 5.02 | 4.54 | 400 | 0 | 0.0 |
31/03/2015 |
5.02
|
71,100 | 4.93 | 5.02 | 4.83 | 100 | 0 | 0.0 |
30/03/2015 |
4.93
|
69,300 | 5.41 | 5.41 | 4.93 | 400 | 0 | 0.0 |
27/03/2015 |
5.41
|
109,600 | 5.31 | 5.41 | 5.12 | 0 | 400 | -0.0 |
26/03/2015 |
5.31
|
63,000 | 5.22 | 5.31 | 5.02 | 0 | 0 | 0 |
25/03/2015 |
5.22
|
116,100 | 5.41 | 5.41 | 5.12 | 300 | 0 | 0.0 |
24/03/2015 |
5.41
|
147,500 | 5.60 | 5.60 | 5.22 | 0 | 0 | 0 |
23/03/2015 |
5.60
|
42,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
20/03/2015 |
5.80
|
104,000 | 5.89 | 5.89 | 5.60 | 300 | 0 | 0.0 |
19/03/2015 |
5.89
|
34,700 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
18/03/2015 |
5.99
|
58,800 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
17/03/2015 |
5.99
|
150,000 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
16/03/2015 |
5.99
|
53,700 | 5.99 | 5.99 | 5.89 | 400 | 0 | 0.0 |
13/03/2015 |
5.99
|
84,900 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
12/03/2015 |
6.18
|
49,100 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 |
11/03/2015 |
6.09
|
36,700 | 6.09 | 6.09 | 5.99 | 300 | 0 | 0.0 |
10/03/2015 |
6.09
|
182,300 | 6.09 | 6.18 | 5.99 | 200 | 0 | 0.0 |
09/03/2015 |
6.09
|
60,900 | 6.28 | 6.28 | 5.99 | 0 | 0 | 0 |
06/03/2015 |
6.28
|
64,800 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 |
05/03/2015 |
6.28
|
57,600 | 6.18 | 6.38 | 6.09 | 0 | 0 | 0 |
04/03/2015 |
6.18
|
70,200 | 6.09 | 6.28 | 6.18 | 0 | 0 | 0 |
03/03/2015 |
6.09
|
90,000 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
02/03/2015 |
6.28
|
32,300 | 6.47 | 6.47 | 6.09 | 0 | 0 | 0 |
27/02/2015 |
6.47
|
6,400 | 6.57 | 6.57 | 6.18 | 0 | 0 | 0 |
26/02/2015 |
6.57
|
151,400 | 6.28 | 6.57 | 6.09 | 0 | 0 | 0 |
25/02/2015 |
6.28
|
30,100 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
24/02/2015 |
6.28
|
7,700 | 6.18 | 6.28 | 6.09 | 0 | 0 | 0 |
13/02/2015 |
6.18
|
67,500 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
12/02/2015 |
6.18
|
68,100 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
11/02/2015 |
6.28
|
53,900 | 6.28 | 6.28 | 6.09 | 0 | 0 | 0 |
10/02/2015 |
6.28
|
69,900 | 5.99 | 6.28 | 5.99 | 0 | 0 | 0 |
09/02/2015 |
5.99
|
47,500 | 6.38 | 6.38 | 5.89 | 0 | 0 | 0 |
06/02/2015 |
6.38
|
50,900 | 6.47 | 6.47 | 6.18 | 0 | 0 | 0 |
05/02/2015 |
6.47
|
41,300 | 6.47 | 6.47 | 5.99 | 0 | 0 | 0 |
04/02/2015 |
6.47
|
64,600 | 6.18 | 6.47 | 6.09 | 0 | 0 | 0 |
03/02/2015 |
6.18
|
49,800 | 6.47 | 6.67 | 6.18 | 0 | 0 | 0 |
02/02/2015 |
6.47
|
75,800 | 6.86 | 6.86 | 6.47 | 0 | 0 | 0 |
30/01/2015 |
6.86
|
124,600 | 7.05 | 7.05 | 6.86 | 0 | 0 | 0 |
29/01/2015 |
7.05
|
66,400 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
28/01/2015 |
6.86
|
102,400 | 7.05 | 7.15 | 6.86 | 0 | 0 | 0 |
27/01/2015 |
7.05
|
136,800 | 7.44 | 7.44 | 7.05 | 0 | 0 | 0 |
26/01/2015 |
7.44
|
54,100 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
23/01/2015 |
7.44
|
83,600 | 7.34 | 7.44 | 7.15 | 0 | 0 | 0 |
22/01/2015 |
7.34
|
57,700 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
21/01/2015 |
7.44
|
63,500 | 7.25 | 7.44 | 7.15 | 0 | 0 | 0 |
20/01/2015 |
7.25
|
78,100 | 7.54 | 7.54 | 7.25 | 0 | 0 | 0 |
19/01/2015 |
7.54
|
50,600 | 7.63 | 7.63 | 7.34 | 0 | 0 | 0 |
16/01/2015 |
7.63
|
122,500 | 7.63 | 7.63 | 7.25 | 0 | 0 | 0 |
15/01/2015 |
7.63
|
69,200 | 7.63 | 7.73 | 7.34 | 0 | 0 | 0 |
14/01/2015 |
7.63
|
84,300 | 7.54 | 7.63 | 7.15 | 0 | 0 | 0 |
13/01/2015 |
7.54
|
117,800 | 7.34 | 7.63 | 7.05 | 0 | 0 | 0 |
12/01/2015 |
7.34
|
275,000 | 8.12 | 8.12 | 7.34 | 0 | 0 | 0 |
09/01/2015 |
8.12
|
236,100 | 8.12 | 8.12 | 7.83 | 0 | 0 | 0 |
08/01/2015 |
8.12
|
123,400 | 8.41 | 8.41 | 7.92 | 0 | 0 | 0 |
07/01/2015 |
8.41
|
426,108 | 8.02 | 8.79 | 8.31 | 0 | 200 | -0.0 |
06/01/2015 |
8.02
|
173,400 | 7.34 | 8.02 | 6.86 | 0 | 400 | -0.0 |
05/01/2015 |
7.34
|
153,300 | 7.25 | 7.34 | 6.86 | 0 | 0 | 0 |
31/12/2014 |
7.25
|
220,100 | 6.67 | 7.25 | 6.67 | 0 | 400 | -0.0 |
30/12/2014 |
6.67
|
196,600 | 6.47 | 6.67 | 5.89 | 200 | 0 | 0.0 |
29/12/2014 |
6.47
|
235,700 | 7.15 | 7.34 | 6.47 | 200 | 0 | 0.0 |
26/12/2014 |
7.15
|
115,600 | 7.63 | 7.73 | 7.15 | 200 | 0 | 0.0 |
25/12/2014 |
7.63
|
70,200 | 7.83 | 7.92 | 7.63 | 0 | 0 | 0 |
24/12/2014 |
7.83
|
85,300 | 7.83 | 7.92 | 7.73 | 0 | 0 | 0 |
23/12/2014 |
7.83
|
82,200 | 7.83 | 8.12 | 7.73 | 200 | 0 | 0.0 |
22/12/2014 |
7.83
|
108,400 | 8.12 | 8.21 | 7.73 | 0 | 0 | 0 |
19/12/2014 |
8.12
|
53,900 | 8.31 | 8.31 | 7.73 | 0 | 0 | 0 |
18/12/2014 |
8.31
|
136,200 | 8.12 | 8.41 | 8.02 | 0 | 0 | 0 |
17/12/2014 |
8.12
|
285,100 | 8.21 | 8.50 | 7.54 | 0 | 0 | 0 |
16/12/2014 |
8.21
|
96,800 | 8.98 | 8.98 | 8.21 | 0 | 0 | 0 |
15/12/2014 |
8.98
|
61,700 | 8.98 | 9.08 | 8.79 | 0 | 0 | 0 |
12/12/2014 |
8.98
|
83,500 | 8.98 | 9.08 | 8.70 | 0 | 0 | 0 |
11/12/2014 |
8.98
|
123,500 | 9.18 | 9.18 | 8.70 | 0 | 0 | 0 |
10/12/2014 |
9.18
|
129,400 | 8.41 | 9.18 | 8.12 | 0 | 0 | 0 |
09/12/2014 |
8.41
|
238,600 | 9.08 | 9.27 | 8.41 | 0 | 0 | 0 |
08/12/2014 |
9.08
|
165,400 | 9.66 | 9.66 | 9.08 | 0 | 0 | 0 |
05/12/2014 |
9.66
|
236,100 | 9.66 | 9.66 | 9.37 | 0 | 0 | 0 |
04/12/2014 |
9.66
|
246,200 | 10.05 | 10.05 | 9.66 | 0 | 1,000 | -0.0 |
03/12/2014 |
10.05
|
456,000 | 9.66 | 10.24 | 9.56 | 0 | 25,000 | -0.3 |
02/12/2014 |
9.66
|
302,200 | 9.47 | 9.66 | 9.18 | 0 | 0 | 0 |
01/12/2014 |
9.47
|
255,800 | 9.56 | 10.14 | 9.08 | 1,000 | 0 | 0.0 |
28/11/2014 |
9.56
|
542,000 | 8.70 | 9.56 | 9.08 | 0 | 68,000 | -0.7 |
27/11/2014 |
8.70
|
355,200 | 7.92 | 8.70 | 7.83 | 0 | 200 | -0.0 |
26/11/2014 |
7.92
|
342,600 | 8.50 | 8.60 | 7.73 | 0 | 0 | 0 |
25/11/2014 |
8.50
|
298,400 | 8.50 | 8.50 | 8.12 | 0 | 0 | 0 |
24/11/2014 |
8.50
|
657,100 | 9.37 | 9.56 | 8.50 | 0 | 0 | 0 |
21/11/2014 |
9.37
|
263,200 | 9.85 | 9.95 | 9.37 | 0 | 0 | 0 |
20/11/2014 |
9.85
|
211,400 | 9.95 | 10.14 | 9.76 | 0 | 0 | 0 |
19/11/2014 |
9.95
|
293,400 | 10.05 | 10.05 | 9.66 | 0 | 0 | 0 |