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) |
-1.70 | -10.97% | 56,700 | -300 | -0.0 |
12.50
15.80
13.80
|
2 tháng
(2024-07-22) |
-4.64 | -25.17% | 112,400 | -400 | -0.0 |
12.50
21.10
13.80
|
3 tháng
(2024-06-24) |
-16.29 | -54.14% | 123,400 | -400 | -0.0 |
12.50
30.09
13.80
|
6 tháng
(2024-03-25) |
0.50 | 3.78% | 237,606 | -600 | -0.0 |
10.68
30.09
13.80
|
12 tháng
(2023-09-26) |
-0.76 | -5.21% | 279,702 | -600 | -0.0 |
10.68
30.09
13.80
|
24 tháng
(2022-10-03) |
1.97 | 16.60% | 410,741 | 0 | -0.0 |
10.34
30.09
13.80
|
36 tháng
(2021-10-06) |
2.04 | 17.32% | 774,321 | -23,300 | -0.3 |
8.07
30.09
13.80
|
60 tháng
(2019-10-17) |
4 | 40.75% | 2,020,610 | -14,700 | -0.2 |
6.49
30.09
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
01/12/2015 |
7.01
|
1,400 | 6.94 | 7.07 | 6.94 | 0 | 0 | 0 |
30/11/2015 |
6.80
|
6,800 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
27/11/2015 |
6.60
|
2,400 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
26/11/2015 |
6.94
|
100 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
25/11/2015 |
6.67
|
5,500 | 6.60 | 7.01 | 6.60 | 0 | 0 | 0 |
24/11/2015 |
6.94
|
600 | 7.07 | 7.07 | 6.94 | 0 | 0 | 0 |
23/11/2015 |
6.80
|
500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/11/2015 |
6.67
|
8,500 | 6.67 | 7.21 | 6.67 | 0 | 0 | 0 |
19/11/2015 |
6.67
|
1,200 | 6.73 | 6.73 | 6.12 | 0 | 0 | 0 |
18/11/2015 |
6.73
|
3,700 | 5.99 | 6.73 | 5.99 | 0 | 600 | -0.0 |
17/11/2015 |
5.99
|
200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
16/11/2015 |
5.85
|
4,300 | 6.53 | 6.53 | 5.17 | 0 | 0 | 0 |
13/11/2015 |
5.71
|
3,100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
12/11/2015 |
6.67
|
500 | 6.80 | 6.80 | 6.67 | 0 | 0 | 0 |
11/11/2015 |
6.94
|
4,000 | 6.19 | 6.94 | 6.19 | 0 | 0 | 0 |
10/11/2015 |
7.35
|
3,600 | 5.78 | 7.35 | 5.78 | 0 | 0 | 0 |
09/11/2015 |
7.69
|
3,800 | 6.87 | 6.87 | 6.67 | 0 | 0 | 0 |
06/11/2015 |
7.69
|
100 | 7.69 | 7.69 | 7.69 | 0 | 0 | 0 |
05/11/2015 |
7.48
|
24,500 | 7.48 | 7.48 | 6.67 | 0 | 0 | 0 |
04/11/2015 |
6.87
|
10,000 | 7.75 | 7.75 | 6.87 | 0 | 0 | 0 |
03/11/2015 |
6.87
|
900 | 7.41 | 7.41 | 6.87 | 0 | 0 | 0 |
02/11/2015 |
6.94
|
23,000 | 6.80 | 6.94 | 6.26 | 0 | 0 | 0 |
30/10/2015 |
6.19
|
3,800 | 6.12 | 6.19 | 5.99 | 0 | 0 | 0 |
29/10/2015 |
5.99
|
10,400 | 6.05 | 6.05 | 5.99 | 0 | 0 | 0 |
28/10/2015 |
5.92
|
4,000 | 6.39 | 6.39 | 5.92 | 0 | 0 | 0 |
27/10/2015 |
5.99
|
900 | 6.46 | 6.46 | 5.99 | 0 | 0 | 0 |
26/10/2015 |
5.99
|
4,900 | 5.78 | 6.05 | 5.78 | 0 | 0 | 0 |
23/10/2015 |
5.92
|
12,000 | 6.46 | 6.46 | 5.03 | 0 | 0 | 0 |
22/10/2015 |
6.12
|
8,000 | 5.65 | 6.19 | 5.65 | 0 | 0 | 0 |
21/10/2015 |
5.58
|
3,900 | 5.65 | 5.71 | 5.58 | 0 | 0 | 0 |
20/10/2015 |
5.37
|
1,600 | 5.10 | 5.71 | 5.10 | 0 | 0 | 0 |
19/10/2015 |
5.44
|
45,900 | 5.03 | 5.44 | 5.03 | 0 | 0 | 0 |
16/10/2015 |
4.56
|
17,800 | 5.37 | 5.37 | 4.56 | 0 | 0 | 0 |
15/10/2015 |
5.03
|
5,400 | 4.90 | 5.03 | 4.76 | 0 | 0 | 0 |
14/10/2015 |
4.83
|
48,500 | 5.24 | 5.31 | 4.69 | 0 | 0 | 0 |
13/10/2015 |
4.69
|
6,700 | 4.42 | 5.03 | 4.42 | 0 | 0 | 0 |
12/10/2015 |
5.10
|
2,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/10/2015 |
5.37
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
08/10/2015 |
5.37
|
1,100 | 6.05 | 6.05 | 5.37 | 0 | 0 | 0 |
07/10/2015 |
5.44
|
100 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
06/10/2015 |
6.33
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
05/10/2015 |
6.33
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
02/10/2015 |
6.33
|
600 | 6.46 | 6.46 | 6.33 | 0 | 0 | 0 |
01/10/2015 |
5.99
|
600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
30/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
29/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
28/09/2015 |
5.37
|
900 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/09/2015 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/09/2015 |
4.90
|
1,500 | 4.90 | 4.90 | 4.63 | 0 | 0 | 0 |
23/09/2015 |
5.03
|
3,800 | 5.24 | 5.24 | 3.94 | 0 | 0 | 0 |
22/09/2015 |
4.63
|
900 | 4.69 | 4.69 | 4.63 | 0 | 0 | 0 |
21/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
18/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
17/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
16/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
15/09/2015 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
14/09/2015 |
5.37
|
400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
11/09/2015 |
5.37
|
600 | 5.44 | 5.44 | 4.69 | 0 | 0 | 0 |
10/09/2015 |
5.24
|
800 | 5.10 | 5.24 | 5.10 | 0 | 0 | 0 |
09/09/2015 |
5.10
|
800 | 5.17 | 5.17 | 5.10 | 0 | 0 | 0 |
08/09/2015 |
4.56
|
800 | 4.56 | 4.56 | 4.56 | 0 | 0 | 0 |
07/09/2015 |
4.56
|
300 | 5.10 | 5.10 | 4.56 | 0 | 0 | 0 |
04/09/2015 |
5.17
|
200 | 5.17 | 5.17 | 5.17 | 0 | 0 | 0 |
03/09/2015 |
5.44
|
1,200 | 7.28 | 7.28 | 5.44 | 0 | 0 | 0 |
01/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
31/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
28/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
27/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
26/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
25/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
24/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
20/08/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/08/2015 |
6.39
|
100 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
18/08/2015 |
6.19
|
300 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
17/08/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
14/08/2015 |
5.58
|
300 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
13/08/2015 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/08/2015 |
4.63
|
1,500 | 6.05 | 6.05 | 4.63 | 0 | 0 | 0 |
11/08/2015 |
5.44
|
1,200 | 5.44 | 5.44 | 5.44 | 0 | 0 | 0 |
10/08/2015 |
4.83
|
1,800 | 5.24 | 5.24 | 4.49 | 0 | 200 | -0.0 |
07/08/2015 |
4.83
|
1,500 | 5.17 | 5.17 | 4.49 | 0 | 0 | 0 |
06/08/2015 |
4.56
|
3,800 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
05/08/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
04/08/2015 |
4.76
|
800 | 5.65 | 5.65 | 4.76 | 0 | 0 | 0 |
03/08/2015 |
5.31
|
400 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
31/07/2015 |
4.69
|
4,600 | 4.90 | 4.90 | 4.69 | 0 | 0 | 0 |
30/07/2015 |
4.97
|
500 | 4.97 | 4.97 | 4.97 | 0 | 0 | 0 |
29/07/2015 |
4.35
|
10,000 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
28/07/2015 |
5.03
|
100 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
27/07/2015 |
4.49
|
300 | 4.49 | 4.49 | 4.49 | 0 | 0 | 0 |
24/07/2015 |
4.35
|
2,600 | 4.15 | 4.49 | 4.15 | 0 | 0 | 0 |
23/07/2015 |
4.35
|
400 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
22/07/2015 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/07/2015 |
5.03
|
200 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
20/07/2015 |
4.76
|
6,300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
17/07/2015 |
4.83
|
100 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
16/07/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |
15/07/2015 |
4.35
|
0 | 4.35 | 4.35 | 4.35 | 0 | 0 | 0 |