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 |
0.40
0.40
0.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-03-25) |
-0.20 | -33.33% | 3,338,555 | 1,000 | 0.0 |
0.40
0.60
0.40
|
12 tháng
(2023-09-26) |
-0.30 | -42.86% | 18,344,511 | -16,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-10-03) |
-0.80 | -66.67% | 76,733,758 | -86,600 | -0.1 |
0.40
1.20
0.40
|
36 tháng
(2021-10-06) |
-3.30 | -89.19% | 361,597,864 | -127,500 | -0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-10-17) |
-0.10 | -20% | 991,974,106 | -24,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/10/2015 |
5.50
|
140 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/10/2015 |
5.50
|
54,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
30/09/2015 |
5.50
|
12,780 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
29/09/2015 |
5.50
|
21,040 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
28/09/2015 |
5.50
|
126,260 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
25/09/2015 |
5.70
|
187,990 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
24/09/2015 |
5.70
|
92,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
23/09/2015 |
5.70
|
35,870 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
22/09/2015 |
6
|
21,240 | 6 | 6 | 5.80 | 0 | 0 | 0 |
21/09/2015 |
6
|
40,580 | 6 | 6 | 5.70 | 0 | 0 | 0 |
18/09/2015 |
5.80
|
27,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
17/09/2015 |
6
|
6,350 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
16/09/2015 |
6
|
14,930 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
15/09/2015 |
6.20
|
48,250 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
14/09/2015 |
6
|
142,320 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
11/09/2015 |
6
|
153,030 | 5.70 | 6 | 5.60 | 0 | 200 | -0.0 |
10/09/2015 |
5.70
|
41,310 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
09/09/2015 |
5.70
|
31,730 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
08/09/2015 |
5.60
|
60,470 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
07/09/2015 |
5.50
|
44,110 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
04/09/2015 |
5.60
|
29,740 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
03/09/2015 |
5.70
|
39,210 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
01/09/2015 |
5.70
|
23,620 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
31/08/2015 |
5.60
|
131,320 | 5.60 | 5.90 | 5.50 | 200 | 0 | 0.0 |
28/08/2015 |
5.70
|
83,150 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/08/2015 |
5.80
|
30,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
26/08/2015 |
5.80
|
82,140 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/08/2015 |
5.80
|
335,190 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
24/08/2015 |
5.90
|
88,680 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
21/08/2015 |
6.30
|
58,520 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/08/2015 |
6.50
|
267,880 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
19/08/2015 |
6.50
|
17,350 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
18/08/2015 |
6.50
|
12,910 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
17/08/2015 |
6.70
|
20,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
14/08/2015 |
6.50
|
25,630 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/08/2015 |
6.60
|
76,910 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/08/2015 |
7
|
151,620 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
11/08/2015 |
7.10
|
111,670 | 7 | 7.20 | 7 | 0 | 0 | 0 |
10/08/2015 |
7.10
|
464,080 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
07/08/2015 |
7
|
92,720 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
06/08/2015 |
7
|
24,880 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
05/08/2015 |
7
|
302,680 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
04/08/2015 |
7.20
|
108,200 | 7.20 | 7.40 | 6.90 | 0 | 5,000 | -0.0 |
03/08/2015 |
7.20
|
38,140 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
31/07/2015 |
7.30
|
29,280 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
30/07/2015 |
7.40
|
42,340 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
29/07/2015 |
7.40
|
178,020 | 7.30 | 7.70 | 7.10 | 0 | 40,500 | -0.3 |
28/07/2015 |
7.60
|
468,800 | 7.60 | 7.80 | 7.10 | 5,000 | 0 | 0.0 |
27/07/2015 |
7.30
|
40,770 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
24/07/2015 |
7.20
|
645,180 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
23/07/2015 |
7.70
|
588,180 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/07/2015 |
7.30
|
888,820 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
21/07/2015 |
6.90
|
76,890 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/07/2015 |
6.80
|
17,750 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
17/07/2015 |
6.80
|
8,700 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
16/07/2015 |
6.70
|
34,070 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/07/2015 |
6.70
|
112,650 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
14/07/2015 |
7.10
|
83,740 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
13/07/2015 |
7.20
|
321,950 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
10/07/2015 |
7
|
870,310 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
09/07/2015 |
6.60
|
157,930 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
08/07/2015 |
6.60
|
105,750 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
07/07/2015 |
6.60
|
136,430 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
06/07/2015 |
6.90
|
265,030 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
03/07/2015 |
7.20
|
314,340 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
02/07/2015 |
7.10
|
425,340 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
01/07/2015 |
6.70
|
737,930 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
30/06/2015 |
6.30
|
162,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
29/06/2015 |
6.70
|
152,230 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
26/06/2015 |
7.20
|
64,680 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/06/2015 |
7.60
|
46,180 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
24/06/2015 |
7.70
|
30,120 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
23/06/2015 |
7.70
|
20,810 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
22/06/2015 |
7.80
|
131,010 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
19/06/2015 |
7.80
|
366,690 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
18/06/2015 |
7.80
|
285,140 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
17/06/2015 |
7.90
|
140,090 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
16/06/2015 |
7.80
|
165,440 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
15/06/2015 |
8.10
|
617,240 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
12/06/2015 |
7.70
|
220,430 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
11/06/2015 |
8
|
192,080 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
10/06/2015 |
8
|
44,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/06/2015 |
8
|
416,910 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
08/06/2015 |
8.50
|
559,400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
05/06/2015 |
8.20
|
118,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
04/06/2015 |
8.20
|
217,780 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
03/06/2015 |
8.20
|
120,280 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
02/06/2015 |
8.10
|
594,770 | 7.90 | 8.40 | 7.90 | 0 | 10,000 | -0.1 |
01/06/2015 |
7.90
|
93,640 | 7.90 | 8 | 7.70 | 0 | 5,000 | -0.0 |
29/05/2015 |
7.90
|
48,640 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
28/05/2015 |
8.10
|
251,890 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
27/05/2015 |
7.90
|
146,250 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
26/05/2015 |
8.30
|
535,230 | 7.90 | 8.40 | 7.90 | 15,000 | 0 | 0.1 |
25/05/2015 |
7.90
|
432,400 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
22/05/2015 |
8.10
|
151,420 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
21/05/2015 |
8.20
|
326,010 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
20/05/2015 |
7.80
|
696,080 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
19/05/2015 |
7.30
|
118,600 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
18/05/2015 |
7.60
|
127,790 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
15/05/2015 |
7.80
|
73,230 | 8 | 8 | 7.50 | 0 | 0 | 0 |