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) |
0.30 | 6.52% | 1,376,500 | 0 | 0 |
3.90
4.90
4.90
|
2 tháng
(2024-07-22) |
-5.70 | -53.77% | 3,299,200 | -3,500 | -0.0 |
3.90
10.60
4.90
|
3 tháng
(2024-06-24) |
-6.80 | -58.12% | 5,390,700 | 2,500 | 0.0 |
3.90
14.40
4.90
|
6 tháng
(2024-03-25) |
0.90 | 22.50% | 12,366,046 | 2,500 | 0.0 |
3.90
14.40
4.90
|
12 tháng
(2023-09-26) |
1.10 | 28.95% | 14,665,819 | 2,500 | 0.0 |
3.30
14.40
4.90
|
24 tháng
(2022-10-03) |
0.20 | 4.26% | 16,838,647 | 8,593 | 0.0 |
3
14.40
4.90
|
36 tháng
(2021-10-06) |
-1.60 | -24.62% | 25,800,059 | -14,007 | -0.2 |
3
14.40
4.90
|
60 tháng
(2019-10-17) |
2.48 | 102.76% | 32,564,900 | -1,225,882 | -5.3 |
2.32
14.40
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.73
|
900 | 6.31 | 6.73 | 6.31 | 400 | 0 | 0.0 |
01/12/2015 |
6.64
|
100 | 6.64 | 6.64 | 6.64 | 100 | 0 | 0.0 |
30/11/2015 |
6.31
|
500 | 6.47 | 6.47 | 5.55 | 400 | 0 | 0.0 |
27/11/2015 |
6.05
|
500 | 6.89 | 6.89 | 6.05 | 100 | 0 | 0.0 |
26/11/2015 |
6.56
|
800 | 6.47 | 7.06 | 6.47 | 500 | 0 | 0.0 |
25/11/2015 |
7.15
|
100 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
24/11/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
23/11/2015 |
7.90
|
700 | 6.98 | 7.90 | 6.98 | 500 | 100 | 0.0 |
20/11/2015 |
7.74
|
10,400 | 6.56 | 7.74 | 6.56 | 5,500 | 8,000 | -0.0 |
19/11/2015 |
7.23
|
25 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
18/11/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
17/11/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
16/11/2015 |
7.23
|
0 | 7.23 | 7.23 | 7.23 | 0 | 0 | 0 |
13/11/2015 |
7.23
|
700 | 6.73 | 7.23 | 6.73 | 200 | 0 | 0.0 |
12/11/2015 |
7.23
|
1,300 | 6.73 | 7.23 | 6.73 | 1,200 | 0 | 0.0 |
11/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/11/2015 |
7.40
|
600 | 6.81 | 7.40 | 6.81 | 100 | 0 | 0.0 |
06/11/2015 |
7.48
|
400 | 7.06 | 7.48 | 7.06 | 400 | 0 | 0.0 |
05/11/2015 |
7.06
|
200 | 7.06 | 7.06 | 7.06 | 200 | 0 | 0.0 |
04/11/2015 |
6.81
|
100 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
03/11/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
02/11/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
30/10/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
29/10/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
28/10/2015 |
7.48
|
5,450 | 6.81 | 7.48 | 6.81 | 4,000 | 2,000 | 0.0 |
27/10/2015 |
7.48
|
3,700 | 6.89 | 7.48 | 6.81 | 1,800 | 2,600 | -0.0 |
26/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
23/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
22/10/2015 |
7.57
|
1,200 | 7.06 | 7.57 | 7.06 | 200 | 0 | 0.0 |
21/10/2015 |
7.82
|
1,600 | 7.06 | 7.82 | 7.06 | 1,100 | 0 | 0.0 |
20/10/2015 |
7.82
|
200 | 7.65 | 7.82 | 7.65 | 200 | 0 | 0.0 |
19/10/2015 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 100 | 0 | 0.0 |
16/10/2015 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 100 | 0 | 0.0 |
15/10/2015 |
7.40
|
200 | 6.89 | 7.40 | 6.89 | 100 | 0 | 0.0 |
14/10/2015 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 100 | 0 | 0.0 |
13/10/2015 |
7.48
|
1,500 | 7.15 | 7.48 | 7.15 | 500 | 0 | 0.0 |
12/10/2015 |
7.65
|
100 | 7.65 | 7.65 | 7.65 | 100 | 0 | 0.0 |
09/10/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
08/10/2015 |
7.48
|
700 | 6.98 | 7.48 | 6.98 | 100 | 0 | 0.0 |
07/10/2015 |
7.57
|
400 | 7.57 | 7.57 | 7.57 | 400 | 0 | 0.0 |
06/10/2015 |
7.90
|
1,300 | 7.82 | 7.90 | 7.82 | 1,300 | 100 | 0.0 |
05/10/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
02/10/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/10/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
30/09/2015 |
7.74
|
1,300 | 7.57 | 7.74 | 7.57 | 1,300 | 0 | 0.0 |
29/09/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
28/09/2015 |
7.57
|
400 | 7.15 | 7.57 | 7.15 | 300 | 0 | 0.0 |
25/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
24/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
23/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
22/09/2015 |
7.74
|
50 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
21/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
18/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
17/09/2015 |
7.74
|
400 | 7.57 | 7.74 | 7.57 | 400 | 0 | 0.0 |
16/09/2015 |
7.23
|
100 | 7.23 | 7.23 | 7.23 | 0 | 100 | -0.0 |
15/09/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
14/09/2015 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 100 | 0 | 0.0 |
11/09/2015 |
7.23
|
2,800 | 7.23 | 7.31 | 7.23 | 0 | 0 | 0 |
10/09/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/09/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
08/09/2015 |
7.90
|
6,550 | 7.23 | 7.90 | 7.23 | 6,400 | 5,100 | 0.0 |
07/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
04/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
03/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
01/09/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
31/08/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
28/08/2015 |
7.74
|
2,800 | 7.31 | 7.74 | 7.31 | 2,700 | 0 | 0.0 |
27/08/2015 |
7.74
|
100 | 7.74 | 7.74 | 7.74 | 100 | 0 | 0.0 |
26/08/2015 |
7.57
|
900 | 7.82 | 7.82 | 6.81 | 500 | 0 | 0.0 |
25/08/2015 |
7.48
|
0 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
24/08/2015 |
7.48
|
1,200 | 7.06 | 7.48 | 7.06 | 400 | 500 | -0.0 |
21/08/2015 |
7.82
|
100 | 7.82 | 7.82 | 7.82 | 100 | 0 | 0.0 |
20/08/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
19/08/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
18/08/2015 |
7.57
|
1,500 | 7.57 | 7.57 | 7.57 | 1,500 | 0 | 0.0 |
17/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
14/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
13/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
12/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
11/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
10/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
07/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
06/08/2015 |
7.82
|
0 | 7.82 | 7.82 | 7.82 | 0 | 0 | 0 |
05/08/2015 |
7.82
|
1,600 | 7.57 | 7.82 | 7.57 | 1,600 | 0 | 0.0 |
04/08/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
03/08/2015 |
7.57
|
100 | 7.57 | 7.57 | 7.57 | 100 | 0 | 0.0 |
31/07/2015 |
6.98
|
2,300 | 7.40 | 7.74 | 6.98 | 1,800 | 0 | 0.0 |
30/07/2015 |
7.74
|
600 | 7.65 | 7.74 | 7.65 | 600 | 0 | 0.0 |
29/07/2015 |
7.48
|
600 | 6.98 | 7.48 | 6.98 | 100 | 0 | 0.0 |
28/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
27/07/2015 |
7.74
|
20 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |
24/07/2015 |
7.74
|
900 | 7.23 | 7.74 | 7.23 | 600 | 0 | 0.0 |
23/07/2015 |
7.57
|
1,200 | 7.74 | 7.74 | 6.89 | 200 | 0 | 0.0 |
22/07/2015 |
7.57
|
1,700 | 7.65 | 7.90 | 6.98 | 1,600 | 100 | 0.0 |
21/07/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
20/07/2015 |
7.65
|
0 | 7.65 | 7.65 | 7.65 | 0 | 0 | 0 |
17/07/2015 |
7.65
|
2,755 | 6.98 | 7.65 | 6.98 | 1,200 | 0 | 0.0 |
16/07/2015 |
7.74
|
5,975 | 7.90 | 7.90 | 6.98 | 5,100 | 200 | 0.0 |
15/07/2015 |
7.74
|
0 | 7.74 | 7.74 | 7.74 | 0 | 0 | 0 |