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 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/12/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/11/2015 |
6.80
|
4,400 | 5.90 | 6.80 | 5.90 | 2,400 | 0 | 0.0 |
27/11/2015 |
6.90
|
3,100 | 6.70 | 6.90 | 6.70 | 3,100 | 0 | 0.0 |
26/11/2015 |
6.90
|
3,200 | 5.90 | 6.90 | 5.90 | 2,200 | 0 | 0.0 |
25/11/2015 |
7.20
|
6,300 | 5.90 | 7.20 | 5.90 | 6,300 | 0 | 0.0 |
24/11/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/11/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/11/2015 |
6.80
|
2,500 | 6.20 | 6.80 | 6.20 | 2,500 | 0 | 0.0 |
19/11/2015 |
6.20
|
600 | 6 | 6.20 | 6 | 600 | 0 | 0.0 |
18/11/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/11/2015 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/11/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/11/2015 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/11/2015 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/11/2015 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/11/2015 |
5.20
|
400 | 6.80 | 6.80 | 5.20 | 0 | 0 | 0 |
09/11/2015 |
6.20
|
0 | 6 | 6 | 6 | 4,900 | 0 | 0.0 |
06/11/2015 |
6.20
|
3,400 | 6.10 | 6.20 | 5.60 | 2,200 | 0 | 0.0 |
05/11/2015 |
5.50
|
1,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/11/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/11/2015 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/11/2015 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
30/10/2015 |
6.30
|
9,300 | 4.90 | 6.40 | 4.90 | 4,000 | 0 | 0.0 |
29/10/2015 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/10/2015 |
6.90
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/10/2015 |
6.90
|
1,600 | 5.60 | 6.90 | 5.60 | 1,300 | 0 | 0.0 |
26/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/10/2015 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/10/2015 |
6.90
|
2,300 | 6 | 6.90 | 6 | 1,300 | 0 | 0.0 |
20/10/2015 |
6.30
|
1,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/10/2015 |
7.90
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/10/2015 |
7.90
|
8,600 | 7 | 7.90 | 7 | 8,500 | 0 | 0.1 |
15/10/2015 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/10/2015 |
8
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/10/2015 |
8
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/10/2015 |
8
|
5,900 | 8.90 | 8.90 | 8 | 4,900 | 0 | 0.0 |
09/10/2015 |
8.50
|
2,500 | 8 | 8.50 | 8 | 2,500 | 0 | 0.0 |
08/10/2015 |
8
|
5,700 | 7.20 | 8 | 7.20 | 5,700 | 0 | 0.0 |
07/10/2015 |
7
|
500 | 7 | 7 | 7 | 500 | 0 | 0.0 |
06/10/2015 |
6.90
|
21,900 | 5.60 | 6.90 | 5.60 | 8,000 | 0 | 0.0 |
05/10/2015 |
6.60
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/10/2015 |
6.60
|
2,000 | 6.40 | 6.60 | 6.40 | 2,000 | 0 | 0.0 |
01/10/2015 |
5.80
|
3,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/09/2015 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/09/2015 |
6.20
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/09/2015 |
6.20
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/09/2015 |
6.20
|
3,000 | 5.90 | 6.20 | 5.90 | 2,000 | 0 | 0.0 |
24/09/2015 |
6
|
3,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
23/09/2015 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/09/2015 |
6.50
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/09/2015 |
6.50
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/09/2015 |
6.50
|
4,700 | 6.60 | 6.60 | 6.10 | 4,700 | 0 | 0.0 |
17/09/2015 |
5.80
|
800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
16/09/2015 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/09/2015 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/09/2015 |
6.10
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
11/09/2015 |
6.10
|
9,000 | 5.80 | 7 | 5.80 | 4,900 | 0 | 0.0 |
10/09/2015 |
7
|
0 | 6.70 | 6.70 | 6.70 | 2,500 | 0 | 0.0 |
09/09/2015 |
7
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/09/2015 |
7
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/09/2015 |
7
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/09/2015 |
7
|
2,600 | 7.10 | 7.10 | 6.50 | 500 | 0 | 0.0 |
03/09/2015 |
6.80
|
1,100 | 6.40 | 6.80 | 6.40 | 1,100 | 0 | 0.0 |
01/09/2015 |
6.10
|
23,700 | 5.70 | 6.60 | 5.70 | 2,100 | 0 | 0.0 |
31/08/2015 |
6
|
23,600 | 6 | 8.30 | 6 | 1,600 | 0 | 0.0 |
28/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
21/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
17/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
11/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/08/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 5,700 | 0 | 0.0 |
07/08/2015 |
6.10
|
39,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
06/08/2015 |
6.30
|
52,400 | 6 | 6.50 | 6 | 4,000 | 0 | 0.0 |
05/08/2015 |
6.20
|
16,500 | 6.50 | 6.50 | 6.20 | 3,500 | 0 | 0.0 |
04/08/2015 |
6.70
|
9,000 | 6.10 | 6.80 | 6.10 | 3,500 | 0 | 0.0 |
03/08/2015 |
6.60
|
62,600 | 6 | 6.60 | 6 | 3,500 | 0 | 0.0 |
31/07/2015 |
6
|
190,800 | 6 | 6.40 | 6 | 11,500 | 0 | 0.1 |
30/07/2015 |
5.90
|
55,000 | 5.90 | 6 | 5.90 | 10,000 | 0 | 0.1 |
29/07/2015 |
5.90
|
90,600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
28/07/2015 |
6
|
53,900 | 6 | 6 | 6 | 0 | 0 | 0 |
27/07/2015 |
5.90
|
6,200 | 5.80 | 5.90 | 5.80 | 5,000 | 0 | 0.0 |
24/07/2015 |
5.80
|
1,800 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
23/07/2015 |
5.70
|
56,400 | 5.80 | 5.80 | 5.70 | 5,000 | 0 | 0.0 |
22/07/2015 |
5.70
|
97,000 | 5.60 | 5.80 | 5.60 | 5,000 | 400 | 0.0 |
21/07/2015 |
5.70
|
7,700 | 5.50 | 5.80 | 5.50 | 194,300 | 0 | 1.1 |
20/07/2015 |
6
|
14,400 | 5.70 | 6 | 5.50 | 10,400 | 0 | 0.1 |
17/07/2015 |
5.50
|
50,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
16/07/2015 |
5.50
|
255,500 | 5.70 | 6 | 5.50 | 35,400 | 0 | 0.2 |
15/07/2015 |
6.10
|
18,700 | 6 | 6.10 | 6 | 0 | 0 | 0 |