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) |
0.10 | 1.33% | 882,300 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,387,600 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-24) |
-0.30 | -3.80% | 6,042,300 | -13,700 | -0.1 |
7.10
8.10
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,799,200 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-26) |
-1.60 | -17.39% | 38,381,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-10-03) |
0.10 | 1.33% | 71,712,393 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-06) |
-5.50 | -41.98% | 147,593,048 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-17) |
5.20 | 216.67% | 184,278,777 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
8.30
|
2,400 | 7.80 | 8.50 | 8.10 | 0 | 0 | 0 |
01/12/2015 |
7.80
|
6,000 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
30/11/2015 |
7.10
|
10,100 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
27/11/2015 |
7.70
|
5 | 7.70 | 7.70 | 7.70 | 0 | 1,210,200 | -9.3 |
26/11/2015 |
7.70
|
600 | 7.70 | 7.70 | 7.10 | 0 | 0 | 0 |
25/11/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
24/11/2015 |
7.70
|
34,800 | 7 | 7.70 | 7 | 0 | 0 | 0 |
23/11/2015 |
7
|
75 | 7 | 7 | 7 | 0 | 0 | 0 |
20/11/2015 |
7
|
25 | 7 | 7 | 7 | 0 | 0 | 0 |
19/11/2015 |
7
|
130,000 | 7 | 7 | 7 | 0 | 130,000 | -0.9 |
18/11/2015 |
7
|
9,795 | 7 | 7 | 7 | 0 | 0 | 0 |
17/11/2015 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
16/11/2015 |
7
|
5,000 | 7 | 7 | 7 | 0 | 0 | 0 |
13/11/2015 |
7
|
2,700 | 7 | 7 | 7 | 0 | 0 | 0 |
12/11/2015 |
7
|
1,725 | 7 | 7 | 7 | 0 | 0 | 0 |
11/11/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/11/2015 |
7
|
2,000 | 7 | 7 | 7 | 0 | 0 | 0 |
09/11/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
06/11/2015 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
05/11/2015 |
7
|
22,500 | 7 | 7 | 7 | 0 | 0 | 0 |
04/11/2015 |
7
|
700 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
03/11/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/11/2015 |
7.20
|
625 | 8 | 8 | 7.20 | 0 | 0 | 0 |
30/10/2015 |
8
|
200 | 7.70 | 8 | 7.80 | 0 | 0 | 0 |
29/10/2015 |
7.70
|
2,100 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
28/10/2015 |
7.10
|
500 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
27/10/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
26/10/2015 |
7.60
|
5,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
23/10/2015 |
7.60
|
35 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/10/2015 |
7.60
|
7,000 | 7 | 7.60 | 7 | 0 | 0 | 0 |
21/10/2015 |
7
|
10,890 | 7 | 7 | 7 | 0 | 0 | 0 |
20/10/2015 |
7
|
6,000 | 7 | 7 | 7 | 0 | 0 | 0 |
19/10/2015 |
7
|
3,300 | 7 | 7 | 7 | 0 | 3,300 | -0.0 |
16/10/2015 |
7
|
1,700 | 7 | 7 | 7 | 0 | 0 | 0 |
15/10/2015 |
7
|
16,700 | 7 | 7 | 7 | 0 | 0 | 0 |
14/10/2015 |
7
|
300 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
13/10/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
12/10/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
09/10/2015 |
7.20
|
725 | 7.40 | 8.10 | 7.20 | 0 | 0 | 0 |
08/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/10/2015 |
7.40
|
6,105 | 7 | 7.40 | 7.40 | 6,000 | 0 | 0.0 |
02/10/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
01/10/2015 |
7
|
24,765 | 7 | 7 | 7 | 0 | 0 | 0 |
30/09/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/09/2015 |
7
|
2,600 | 7 | 7 | 7 | 0 | 0 | 0 |
28/09/2015 |
7
|
2,875 | 7 | 7 | 7 | 0 | 0 | 0 |
25/09/2015 |
7
|
10,100 | 7 | 7 | 7 | 0 | 0 | 0 |
24/09/2015 |
7
|
1,125 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
23/09/2015 |
6.60
|
1,800 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
21/09/2015 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
18/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
17/09/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/09/2015 |
6.60
|
16,300 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
15/09/2015 |
7.30
|
200 | 6.70 | 7.30 | 6.90 | 0 | 0 | 0 |
14/09/2015 |
6.70
|
1,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
11/09/2015 |
7.40
|
11,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/09/2015 |
7.40
|
2,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/09/2015 |
7.40
|
2,600 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/09/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/09/2015 |
7.40
|
21,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
04/09/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/09/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/09/2015 |
7.40
|
5,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
31/08/2015 |
7.40
|
1,400 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
28/08/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/08/2015 |
7.40
|
6,400 | 8 | 8 | 7.30 | 0 | 0 | 0 |
26/08/2015 |
8
|
200 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
25/08/2015 |
7.40
|
5,100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/08/2015 |
7.40
|
600 | 8.10 | 8.10 | 7.40 | 0 | 0 | 0 |
21/08/2015 |
8.10
|
22,170 | 7.70 | 8.10 | 7.40 | 0 | 0 | 0 |
20/08/2015 |
7.70
|
200 | 8.50 | 8.50 | 7.70 | 0 | 0 | 0 |
19/08/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
18/08/2015 |
8.50
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
17/08/2015 |
8.50
|
300 | 8.10 | 8.50 | 8.50 | 0 | 0 | 0 |
14/08/2015 |
8.10
|
9,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
13/08/2015 |
8.10
|
0 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
12/08/2015 |
8.10
|
10,000 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
11/08/2015 |
8.20
|
16,000 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
10/08/2015 |
8.10
|
19,800 | 8 | 8.10 | 8 | 0 | 0 | 0 |
07/08/2015 |
8
|
25,825 | 8 | 8.10 | 8 | 0 | 5,175 | -0.0 |
06/08/2015 |
8
|
20,000 | 8 | 8.10 | 8 | 0 | 0 | 0 |
05/08/2015 |
8
|
17,100 | 8 | 8 | 7.40 | 0 | 0 | 0 |
04/08/2015 |
8
|
8,000 | 7.40 | 8 | 7.70 | 0 | 0 | 0 |
03/08/2015 |
7.40
|
5,000 | 8 | 8 | 7.40 | 0 | 0 | 0 |
31/07/2015 |
8
|
11,100 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
30/07/2015 |
7.40
|
635 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/07/2015 |
7.40
|
3,500 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
28/07/2015 |
7.40
|
7,125 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
27/07/2015 |
7.40
|
2,925 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
24/07/2015 |
7.40
|
15,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
23/07/2015 |
7.40
|
1,000 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
22/07/2015 |
7.40
|
42,630 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
21/07/2015 |
7.40
|
22,240 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
20/07/2015 |
7.40
|
59,800 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
17/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
16/07/2015 |
7.40
|
4,010 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
15/07/2015 |
7.40
|
4,300 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |