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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/11/2015 |
5.71
|
10 | 5.59 | 5.71 | 5.71 | 0 | 0 | 0 |
04/11/2015 |
5.59
|
1,970 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 |
03/11/2015 |
5.52
|
5,000 | 5.65 | 5.65 | 5.52 | 0 | 0 | 0 |
02/11/2015 |
5.65
|
100 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 |
30/10/2015 |
5.77
|
210 | 5.71 | 5.77 | 5.59 | 0 | 0 | 0 |
29/10/2015 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
28/10/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
27/10/2015 |
5.71
|
10 | 5.59 | 5.71 | 5.71 | 0 | 0 | 0 |
26/10/2015 |
5.59
|
3,820 | 5.59 | 5.77 | 5.59 | 0 | 0 | 0 |
23/10/2015 |
5.59
|
15,860 | 5.77 | 5.77 | 5.46 | 0 | 0 | 0 |
22/10/2015 |
5.77
|
10 | 5.71 | 5.77 | 5.77 | 0 | 0 | 0 |
21/10/2015 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
20/10/2015 |
5.71
|
1,010 | 5.59 | 5.71 | 5.59 | 0 | 0 | 0 |
19/10/2015 |
5.59
|
14,010 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
16/10/2015 |
5.59
|
4,980 | 5.65 | 5.65 | 5.59 | 0 | 0 | 0 |
15/10/2015 |
5.65
|
20,010 | 5.71 | 5.71 | 5.65 | 0 | 0 | 0 |
14/10/2015 |
5.71
|
8,020 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
13/10/2015 |
5.71
|
5,040 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
12/10/2015 |
5.71
|
16,250 | 5.83 | 5.83 | 5.59 | 0 | 0 | 0 |
09/10/2015 |
5.83
|
2,010 | 5.83 | 5.90 | 5.83 | 0 | 0 | 0 |
08/10/2015 |
5.83
|
160 | 5.96 | 5.96 | 5.83 | 0 | 0 | 0 |
07/10/2015 |
5.96
|
2,020 | 5.96 | 5.96 | 5.77 | 0 | 0 | 0 |
06/10/2015 |
5.96
|
40 | 5.83 | 5.96 | 5.96 | 0 | 0 | 0 |
05/10/2015 |
5.83
|
4,710 | 5.71 | 6.08 | 5.59 | 0 | 0 | 0 |
02/10/2015 |
5.71
|
2,100 | 5.71 | 5.71 | 5.71 | 0 | 500 | -0.0 |
01/10/2015 |
5.71
|
3,600 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 |
30/09/2015 |
5.96
|
5,740 | 5.96 | 5.96 | 5.65 | 0 | 0 | 0 |
29/09/2015 |
5.96
|
20 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
28/09/2015 |
5.96
|
1,010 | 5.96 | 5.96 | 5.90 | 0 | 0 | 0 |
25/09/2015 |
5.96
|
2,670 | 5.96 | 6.02 | 5.71 | 0 | 0 | 0 |
24/09/2015 |
5.96
|
30 | 5.83 | 6.08 | 5.96 | 0 | 0 | 0 |
23/09/2015 |
5.83
|
510 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 |
22/09/2015 |
6.08
|
110 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
21/09/2015 |
6.08
|
860 | 6.08 | 6.08 | 6.02 | 0 | 50 | -0.0 |
18/09/2015 |
6.08
|
50 | 5.96 | 6.08 | 5.90 | 0 | 0 | 0 |
17/09/2015 |
5.96
|
1,450 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
16/09/2015 |
6.08
|
1,010 | 5.83 | 6.08 | 5.90 | 0 | 0 | 0 |
15/09/2015 |
5.83
|
5,010 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 |
14/09/2015 |
6.08
|
2,400 | 6.02 | 6.08 | 6.08 | 0 | 0 | 0 |
11/09/2015 |
6.02
|
20 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
10/09/2015 |
6.08
|
5,120 | 6.08 | 6.08 | 5.83 | 0 | 0 | 0 |
09/09/2015 |
6.08
|
40 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
08/09/2015 |
6.08
|
830 | 5.71 | 6.08 | 5.65 | 0 | 0 | 0 |
07/09/2015 |
5.71
|
830 | 5.83 | 6.08 | 5.71 | 0 | 0 | 0 |
04/09/2015 |
5.83
|
560 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 |
03/09/2015 |
6.21
|
10 | 6.21 | 6.21 | 6.21 | 0 | 0 | 0 |
01/09/2015 |
6.21
|
9,070 | 6.15 | 6.21 | 5.77 | 0 | 0 | 0 |
31/08/2015 |
6.15
|
200 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
28/08/2015 |
6.15
|
4,480 | 6.15 | 6.15 | 5.77 | 0 | 0 | 0 |
27/08/2015 |
6.15
|
510 | 6.21 | 6.21 | 6.15 | 0 | 0 | 0 |
26/08/2015 |
6.21
|
830 | 6.21 | 6.21 | 5.77 | 0 | 0 | 0 |
25/08/2015 |
6.21
|
31,050 | 6.15 | 6.21 | 5.96 | 0 | 8,000 | -0.1 |
24/08/2015 |
6.15
|
18,100 | 6.21 | 6.21 | 5.90 | 0 | 0 | 0 |
21/08/2015 |
6.21
|
14,040 | 6.39 | 6.39 | 6.08 | 0 | 0 | 0 |
20/08/2015 |
6.39
|
4,020 | 6.46 | 6.46 | 6.21 | 0 | 0 | 0 |
19/08/2015 |
6.46
|
20,300 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 |
18/08/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
17/08/2015 |
6.52
|
1,560 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 |
14/08/2015 |
6.52
|
500 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
13/08/2015 |
6.52
|
10 | 6.33 | 6.52 | 6.52 | 0 | 0 | 0 |
12/08/2015 |
6.33
|
210 | 6.21 | 6.33 | 6.33 | 0 | 0 | 0 |
11/08/2015 |
6.21
|
4,520 | 6.39 | 6.52 | 6.21 | 0 | 0 | 0 |
10/08/2015 |
6.39
|
1,000 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
07/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
06/08/2015 |
6.46
|
1,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
05/08/2015 |
6.46
|
1,020 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 |
04/08/2015 |
6.52
|
3,360 | 6.33 | 6.52 | 6.21 | 0 | 0 | 0 |
03/08/2015 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
31/07/2015 |
6.33
|
560 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
30/07/2015 |
6.33
|
10 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
29/07/2015 |
6.33
|
2,130 | 6.39 | 6.52 | 6.33 | 0 | 0 | 0 |
28/07/2015 |
6.39
|
4,200 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 |
27/07/2015 |
6.39
|
1,000 | 6.46 | 6.46 | 6.39 | 0 | 0 | 0 |
24/07/2015 |
6.46
|
310 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
23/07/2015 |
6.46
|
5,000 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
22/07/2015 |
6.46
|
1,100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
21/07/2015 |
6.46
|
4,250 | 6.46 | 6.46 | 6.33 | 0 | 0 | 0 |
20/07/2015 |
6.46
|
1,350 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
17/07/2015 |
6.46
|
9,600 | 6.39 | 6.52 | 6.27 | 0 | 0 | 0 |
16/07/2015 |
6.39
|
11,500 | 6.39 | 6.46 | 6.33 | 0 | 0 | 0 |
15/07/2015 |
6.39
|
7,520 | 6.46 | 6.52 | 6.21 | 0 | 0 | 0 |
14/07/2015 |
6.46
|
4,010 | 6.52 | 6.52 | 6.33 | 0 | 0 | 0 |
13/07/2015 |
6.52
|
1,610 | 6.58 | 6.58 | 6.21 | 0 | 0 | 0 |
10/07/2015 |
6.58
|
2,580 | 6.58 | 6.58 | 6.21 | 0 | 0 | 0 |
09/07/2015 |
6.58
|
980 | 6.64 | 6.64 | 6.58 | 0 | 0 | 0 |
08/07/2015 |
6.64
|
2,210 | 6.77 | 6.77 | 6.64 | 0 | 0 | 0 |
07/07/2015 |
6.77
|
220 | 6.52 | 6.89 | 6.52 | 0 | 0 | 0 |
06/07/2015 |
6.52
|
3,680 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
03/07/2015 |
6.52
|
1,400 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
02/07/2015 |
6.52
|
4,530 | 6.52 | 6.52 | 6.21 | 0 | 0 | 0 |
01/07/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
30/06/2015 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
29/06/2015 |
6.52
|
100 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
26/06/2015 |
6.52
|
2,000 | 6.64 | 6.70 | 6.52 | 0 | 0 | 0 |
25/06/2015 |
6.64
|
3,440 | 6.33 | 6.77 | 6.15 | 0 | 0 | 0 |
24/06/2015 |
6.33
|
1,990 | 6.33 | 6.33 | 6.21 | 0 | 0 | 0 |
23/06/2015 |
6.33
|
5,460 | 6.33 | 6.33 | 6.21 | 0 | 0 | 0 |
22/06/2015 |
6.33
|
180 | 6.39 | 6.39 | 6.33 | 0 | 0 | 0 |
19/06/2015 |
6.39
|
1,960 | 6.21 | 6.39 | 6.21 | 0 | 0 | 0 |
18/06/2015 |
6.21
|
400 | 6.27 | 6.27 | 6.21 | 0 | 0 | 0 |