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) |
0.90 | 15% | 6,452,900 | 14,000 | 0.1 |
5.90
6.90
6.90
|
2 tháng
(2024-07-22) |
0.90 | 15% | 8,240,000 | 14,000 | 0.1 |
5.70
6.90
6.90
|
3 tháng
(2024-06-21) |
0.70 | 11.29% | 13,922,500 | 12,900 | 0.1 |
5.60
6.90
6.90
|
6 tháng
(2024-03-25) |
2.70 | 64.29% | 19,408,200 | 12,900 | 0.1 |
4.10
6.90
6.90
|
12 tháng
(2023-09-25) |
2.30 | 50% | 24,957,600 | 21,000 | 0.1 |
4
6.90
6.90
|
24 tháng
(2022-09-30) |
0 | 0% | 39,751,900 | 22,600 | 0.1 |
3
6.90
6.90
|
36 tháng
(2021-10-05) |
-7.80 | -53.06% | 104,633,470 | 13,700 | -0.0 |
3
17
6.90
|
60 tháng
(2019-10-16) |
-1.70 | -19.77% | 120,368,703 | 50,800 | 0.5 |
3
17
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
30/11/2015 |
4.50
|
4,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/11/2015 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/11/2015 |
4.50
|
2,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/11/2015 |
4.50
|
1,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/11/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/11/2015 |
4.50
|
3,000 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
20/11/2015 |
5.20
|
1,300 | 4.60 | 5.20 | 5.20 | 0 | 0 | 0 |
19/11/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/11/2015 |
4.60
|
1,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
17/11/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/11/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
13/11/2015 |
5.10
|
100 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
12/11/2015 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/11/2015 |
4.50
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
10/11/2015 |
4.90
|
1,200 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
09/11/2015 |
5.70
|
15,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/11/2015 |
5.70
|
39,700 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
05/11/2015 |
5.50
|
24,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
04/11/2015 |
5.30
|
1,800 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
03/11/2015 |
4.70
|
3,000 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
02/11/2015 |
5.10
|
3,000 | 6 | 6 | 5.10 | 0 | 0 | 0 |
30/10/2015 |
6
|
0 | 5.80 | 6 | 6 | 0 | 0 | 0 |
29/10/2015 |
5.80
|
35,000 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |
28/10/2015 |
6.30
|
47,400 | 5.90 | 6.40 | 5 | 0 | 0 | 0 |
27/10/2015 |
5.90
|
31,700 | 5.20 | 5.90 | 5 | 0 | 0 | 0 |
26/10/2015 |
5.20
|
21,100 | 4.60 | 5.20 | 5.10 | 0 | 0 | 0 |
23/10/2015 |
4.60
|
3,800 | 5 | 5 | 4.50 | 0 | 0 | 0 |
22/10/2015 |
5
|
8,200 | 5 | 5 | 5 | 0 | 0 | 0 |
21/10/2015 |
5
|
500 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
20/10/2015 |
4.60
|
3,300 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
19/10/2015 |
5.20
|
2,600 | 4.90 | 5.20 | 5 | 0 | 0 | 0 |
16/10/2015 |
4.90
|
14,700 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
15/10/2015 |
4.70
|
13,100 | 5 | 5 | 4.70 | 0 | 0 | 0 |
14/10/2015 |
5
|
3,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/10/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
12/10/2015 |
5
|
5,900 | 5 | 5 | 5 | 0 | 0 | 0 |
09/10/2015 |
5
|
100 | 4.80 | 5 | 5 | 0 | 0 | 0 |
08/10/2015 |
4.80
|
1,000 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
07/10/2015 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/10/2015 |
4.20
|
6,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
05/10/2015 |
4.50
|
3,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
02/10/2015 |
4.90
|
4,900 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
01/10/2015 |
5.70
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
30/09/2015 |
5.80
|
24,900 | 6 | 7 | 5.80 | 0 | 0 | 0 |
29/09/2015 |
6
|
24,000 | 5.60 | 7.10 | 6 | 0 | 0 | 0 |
28/09/2015 |
5.60
|
24,000 | 5.10 | 7.40 | 5.60 | 0 | 0 | 0 |
25/09/2015 |
5.10
|
30,400 | 6.60 | 6.90 | 5.10 | 0 | 0 | 0 |
24/09/2015 |
6.60
|
58,200 | 6 | 6.60 | 5.70 | 0 | 0 | 0 |
23/09/2015 |
6
|
800 | 6.90 | 7 | 6 | 0 | 0 | 0 |
22/09/2015 |
6.90
|
47,000 | 6 | 6.90 | 5.30 | 0 | 0 | 0 |
21/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
18/09/2015 |
6
|
300 | 5.50 | 6 | 6 | 0 | 0 | 0 |
17/09/2015 |
5.50
|
33,600 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
16/09/2015 |
5.90
|
18,200 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
15/09/2015 |
5.20
|
7,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/09/2015 |
5.20
|
17,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
11/09/2015 |
5.20
|
31,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/09/2015 |
5.20
|
21,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/09/2015 |
5.20
|
21,500 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
08/09/2015 |
5.20
|
10,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/09/2015 |
5.20
|
19,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/09/2015 |
5.20
|
28,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/09/2015 |
5.20
|
12,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/09/2015 |
5.20
|
14,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/08/2015 |
5.20
|
21,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/08/2015 |
5.20
|
23,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/08/2015 |
5.20
|
13,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/08/2015 |
5.20
|
17,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/08/2015 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/08/2015 |
5.20
|
13,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/08/2015 |
5.20
|
12,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/08/2015 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
18/08/2015 |
5.10
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
17/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/08/2015 |
5.20
|
14,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/08/2015 |
5.20
|
2,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/08/2015 |
5.20
|
7,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
11/08/2015 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/08/2015 |
5.20
|
5,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/08/2015 |
5.20
|
7,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/08/2015 |
5.20
|
6,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/08/2015 |
5.20
|
7,700 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
03/08/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
31/07/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/07/2015 |
5
|
2,800 | 5 | 5 | 5 | 0 | 0 | 0 |
29/07/2015 |
5
|
4,100 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2015 |
5
|
5,000 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
27/07/2015 |
5.50
|
6,900 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
24/07/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/07/2015 |
5.20
|
4,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
22/07/2015 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
21/07/2015 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
20/07/2015 |
5
|
7,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
17/07/2015 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
16/07/2015 |
5.10
|
5,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/07/2015 |
5.10
|
6,200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
14/07/2015 |
5
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |