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% | 4,800 | 2,300 | 0.1 |
27.50
31.50
29.50
|
2 tháng
(2024-07-22) |
0.50 | 1.72% | 9,400 | 2,600 | 0.1 |
27.50
32
29.50
|
3 tháng
(2024-06-24) |
-0.50 | -1.67% | 21,000 | 2,800 | 0.1 |
27.50
32
29.50
|
6 tháng
(2024-03-25) |
1.30 | 4.61% | 33,500 | -600 | -0.0 |
27.50
32
29.50
|
12 tháng
(2023-09-26) |
2.47 | 9.12% | 111,100 | -11,900 | -0.4 |
23.69
32
29.50
|
24 tháng
(2022-10-03) |
7.14 | 31.92% | 206,462 | -17,300 | -0.5 |
16.27
32
29.50
|
36 tháng
(2021-10-06) |
11.18 | 61.01% | 283,117 | -43,830 | -1.7 |
15.77
32
29.50
|
60 tháng
(2019-10-17) |
19.11 | 183.85% | 515,440 | -41,530 | -1.7 |
7.03
32
29.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.58
|
100 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
01/12/2015 |
6.58
|
200 | 6.01 | 6.58 | 6.56 | 0 | 0 | 0 |
30/11/2015 |
6.01
|
2,100 | 5.96 | 6.53 | 5.51 | 0 | 0 | 0 |
27/11/2015 |
5.96
|
200 | 5.43 | 5.96 | 5.96 | 0 | 0 | 0 |
26/11/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
25/11/2015 |
5.43
|
300 | 5.59 | 6.14 | 5.14 | 0 | 0 | 0 |
24/11/2015 |
5.59
|
600 | 5.77 | 6.35 | 5.51 | 0 | 0 | 0 |
23/11/2015 |
5.77
|
100 | 5.59 | 5.77 | 5.77 | 0 | 0 | 0 |
20/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
19/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
18/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
17/11/2015 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/11/2015 |
5.59
|
200 | 5.09 | 5.59 | 5.59 | 0 | 0 | 0 |
13/11/2015 |
5.09
|
200 | 5.64 | 5.64 | 5.09 | 0 | 0 | 0 |
12/11/2015 |
5.64
|
500 | 5.93 | 6.51 | 5.64 | 0 | 0 | 0 |
11/11/2015 |
5.93
|
200 | 5.82 | 6.40 | 5.93 | 0 | 0 | 0 |
10/11/2015 |
5.82
|
300 | 5.67 | 6.22 | 5.61 | 0 | 0 | 0 |
09/11/2015 |
5.67
|
200 | 5.67 | 6.03 | 5.67 | 100 | 0 | 0.0 |
06/11/2015 |
5.67
|
200 | 5.67 | 6.22 | 5.67 | 0 | 0 | 0 |
05/11/2015 |
5.67
|
400 | 5.82 | 6.40 | 5.64 | 0 | 0 | 0 |
04/11/2015 |
5.82
|
200 | 5.54 | 5.82 | 5.82 | 0 | 0 | 0 |
03/11/2015 |
5.54
|
300 | 5.72 | 6.27 | 5.17 | 0 | 0 | 0 |
02/11/2015 |
5.72
|
300 | 5.56 | 6.11 | 5.61 | 100 | 0 | 0.0 |
30/10/2015 |
5.56
|
200 | 5.43 | 5.77 | 5.56 | 0 | 0 | 0 |
29/10/2015 |
5.43
|
30 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/10/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
27/10/2015 |
5.43
|
800 | 5.27 | 5.80 | 4.85 | 0 | 0 | 0 |
26/10/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
23/10/2015 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
22/10/2015 |
5.27
|
300 | 5.14 | 5.64 | 4.64 | 100 | 0 | 0.0 |
21/10/2015 |
5.14
|
400 | 5.06 | 5.56 | 5.14 | 0 | 0 | 0 |
20/10/2015 |
5.06
|
0 | 5.06 | 5.06 | 5.06 | 0 | 0 | 0 |
19/10/2015 |
5.06
|
100 | 4.62 | 5.06 | 5.06 | 0 | 0 | 0 |
16/10/2015 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
15/10/2015 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
14/10/2015 |
4.62
|
2,000 | 4.96 | 4.96 | 4.62 | 0 | 0 | 0 |
13/10/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
12/10/2015 |
4.96
|
0 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
09/10/2015 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
08/10/2015 |
4.96
|
800 | 5.51 | 5.51 | 4.96 | 100 | 0 | 0.0 |
07/10/2015 |
5.51
|
100 | 5.69 | 5.69 | 5.51 | 0 | 0 | 0 |
06/10/2015 |
5.69
|
500 | 5.80 | 5.80 | 5.22 | 300 | 0 | 0.0 |
05/10/2015 |
5.80
|
100 | 5.27 | 5.80 | 5.80 | 0 | 100 | -0.0 |
02/10/2015 |
5.27
|
200 | 5.40 | 5.40 | 5.27 | 0 | 0 | 0 |
01/10/2015 |
5.40
|
400 | 5.67 | 5.67 | 5.12 | 0 | 0 | 0 |
30/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
29/09/2015 |
5.67
|
100 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
28/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
25/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
24/09/2015 |
5.67
|
0 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
23/09/2015 |
5.67
|
200 | 6.06 | 6.06 | 5.67 | 100 | 0 | 0.0 |
22/09/2015 |
6.06
|
100 | 6.14 | 6.14 | 6.06 | 0 | 0 | 0 |
21/09/2015 |
6.14
|
800 | 6.17 | 6.77 | 6.03 | 300 | 0 | 0.0 |
18/09/2015 |
6.17
|
800 | 6.77 | 6.77 | 6.14 | 200 | 0 | 0.0 |
17/09/2015 |
6.77
|
500 | 7.48 | 7.48 | 6.77 | 0 | 300 | -0.0 |
16/09/2015 |
7.48
|
1,200 | 8.29 | 8.29 | 7.48 | 0 | 1,000 | -0.0 |
15/09/2015 |
8.29
|
100 | 7.56 | 8.29 | 8.29 | 100 | 0 | 0.0 |
14/09/2015 |
7.56
|
1,600 | 8.40 | 8.66 | 7.56 | 100 | 1,200 | -0.0 |
11/09/2015 |
8.40
|
100 | 7.87 | 8.40 | 8.40 | 100 | 0 | 0.0 |
10/09/2015 |
7.87
|
0 | 7.87 | 7.87 | 7.87 | 0 | 0 | 0 |
09/09/2015 |
7.87
|
200 | 7.79 | 7.87 | 7.03 | 100 | 100 | 0 |
08/09/2015 |
7.79
|
100 | 8.66 | 8.66 | 7.79 | 0 | 0 | 0 |
07/09/2015 |
8.66
|
100 | 8.16 | 8.66 | 8.66 | 100 | 0 | 0.0 |
04/09/2015 |
8.16
|
0 | 8.16 | 8.16 | 8.16 | 0 | 0 | 0 |
03/09/2015 |
8.16
|
1,000 | 9.05 | 9.05 | 8.16 | 0 | 1,000 | -0.0 |
01/09/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
31/08/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
28/08/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
27/08/2015 |
9.05
|
63 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
26/08/2015 |
9.05
|
100 | 8.66 | 9.05 | 9.05 | 100 | 0 | 0.0 |
25/08/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
24/08/2015 |
8.66
|
0 | 8.66 | 8.66 | 8.66 | 0 | 0 | 0 |
21/08/2015 |
8.66
|
105 | 8.13 | 8.66 | 8.66 | 100 | 0 | 0.0 |
20/08/2015 |
8.13
|
0 | 8.13 | 8.13 | 8.13 | 0 | 0 | 0 |
19/08/2015 |
8.13
|
100 | 7.77 | 8.13 | 8.13 | 100 | 0 | 0.0 |
18/08/2015 |
7.77
|
100 | 7.35 | 7.77 | 7.77 | 100 | 0 | 0.0 |
17/08/2015 |
7.35
|
200 | 7.06 | 7.35 | 6.38 | 100 | 0 | 0.0 |
14/08/2015 |
7.06
|
100 | 6.43 | 7.06 | 7.06 | 100 | 34 | 0.0 |
13/08/2015 |
6.43
|
100 | 7.06 | 7.06 | 6.43 | 0 | 0 | 0 |
12/08/2015 |
7.06
|
200 | 7.16 | 7.16 | 7.06 | 200 | 0 | 0.0 |
11/08/2015 |
7.16
|
100 | 6.53 | 7.16 | 7.16 | 100 | 0 | 0.0 |
10/08/2015 |
6.53
|
100 | 5.96 | 6.53 | 6.53 | 100 | 0 | 0.0 |
07/08/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
06/08/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
05/08/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
04/08/2015 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
03/08/2015 |
5.96
|
100 | 5.43 | 5.96 | 5.96 | 100 | 0 | 0.0 |
31/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
30/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
29/07/2015 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
28/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
27/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
24/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
23/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
22/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
21/07/2015 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
20/07/2015 |
5.43
|
200 | 5.17 | 5.67 | 5.43 | 100 | 0 | 0.0 |
17/07/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
16/07/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
15/07/2015 |
5.17
|
0 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |