Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.05 | -0.36% | 15,400 | 0 | 0 |
13
14.30
13.90
|
2 tháng
(2024-07-22) |
0.85 | 6.51% | 35,500 | 0 | 0 |
12.95
14.30
13.90
|
3 tháng
(2024-06-20) |
-0.25 | -1.77% | 60,000 | -800 | -0.0 |
12.80
14.30
13.90
|
6 tháng
(2024-03-22) |
-0.82 | -5.57% | 203,400 | 6,800 | 0.1 |
11.59
14.72
13.90
|
12 tháng
(2023-09-25) |
2.50 | 21.90% | 628,200 | 10,600 | 0.1 |
10.14
14.95
13.90
|
24 tháng
(2022-09-29) |
3.44 | 32.91% | 900,500 | -13,400 | -2.2 |
7.04
14.95
13.90
|
36 tháng
(2021-10-04) |
2.72 | 24.32% | 3,080,300 | 3,400 | -0.3 |
7.04
16.69
13.90
|
60 tháng
(2019-10-15) |
5.51 | 65.68% | 5,059,940 | 7,560 | -0.2 |
3.10
16.69
13.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
23/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
20/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
19/11/2015 |
6.68
|
4,300 | 6.60 | 6.68 | 6.64 | 0 | 0 | 0 |
18/11/2015 |
6.60
|
880 | 6.60 | 6.60 | 6.52 | 0 | 0 | 0 |
17/11/2015 |
6.60
|
820 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
16/11/2015 |
6.68
|
10 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
13/11/2015 |
6.68
|
1,100 | 6.60 | 6.68 | 6.64 | 0 | 0 | 0 |
12/11/2015 |
6.60
|
2,260 | 6.68 | 6.68 | 6.48 | 0 | 0 | 0 |
11/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
10/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
09/11/2015 |
6.68
|
300 | 6.56 | 6.76 | 6.68 | 0 | 0 | 0 |
06/11/2015 |
6.56
|
400 | 6.84 | 6.84 | 6.48 | 0 | 0 | 0 |
05/11/2015 |
6.84
|
1,120 | 6.84 | 6.84 | 6.48 | 0 | 10 | -0.0 |
04/11/2015 |
6.84
|
10 | 6.68 | 6.84 | 6.84 | 0 | 0 | 0 |
03/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/11/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/10/2015 |
6.68
|
10 | 6.60 | 6.68 | 6.68 | 0 | 0 | 0 |
29/10/2015 |
6.60
|
8,000 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
28/10/2015 |
6.68
|
4,000 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 |
27/10/2015 |
6.84
|
10 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
26/10/2015 |
6.84
|
18,130 | 6.88 | 6.88 | 6.48 | 0 | 10 | -0.0 |
23/10/2015 |
6.88
|
10 | 6.72 | 6.88 | 6.88 | 0 | 0 | 0 |
22/10/2015 |
6.72
|
910 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 |
21/10/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
20/10/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
19/10/2015 |
6.84
|
150 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
16/10/2015 |
6.84
|
4,040 | 6.68 | 6.84 | 6.52 | 0 | 0 | 0 |
15/10/2015 |
6.68
|
80 | 6.60 | 6.68 | 6.68 | 0 | 0 | 0 |
14/10/2015 |
6.60
|
1,540 | 6.96 | 6.96 | 6.60 | 80 | 0 | 0.0 |
13/10/2015 |
6.96
|
2,000 | 6.52 | 6.96 | 6.96 | 0 | 0 | 0 |
12/10/2015 |
6.52
|
5,000 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
09/10/2015 |
6.52
|
6,010 | 6.92 | 6.92 | 6.48 | 0 | 10 | -0.0 |
08/10/2015 |
6.92
|
20 | 6.76 | 6.92 | 6.92 | 0 | 0 | 0 |
07/10/2015 |
6.76
|
30 | 6.68 | 6.76 | 6.76 | 0 | 0 | 0 |
06/10/2015 |
6.68
|
14,940 | 6.48 | 6.68 | 6.32 | 6,600 | 0 | 0.1 |
05/10/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
02/10/2015 |
6.48
|
21,020 | 6.88 | 6.96 | 6.48 | 0 | 0 | 0 |
01/10/2015 |
6.88
|
10 | 6.48 | 6.88 | 6.88 | 0 | 0 | 0 |
30/09/2015 |
6.48
|
110 | 6.88 | 6.88 | 6.48 | 0 | 0 | 0 |
29/09/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/09/2015 |
6.88
|
10 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
25/09/2015 |
6.88
|
6,340 | 6.76 | 6.88 | 6.68 | 0 | 0 | 0 |
24/09/2015 |
6.76
|
4,610 | 6.84 | 6.84 | 6.76 | 0 | 0 | 0 |
23/09/2015 |
6.84
|
7,250 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 |
22/09/2015 |
6.88
|
980 | 6.84 | 6.88 | 6.88 | 0 | 0 | 0 |
21/09/2015 |
6.84
|
4,880 | 6.72 | 6.88 | 6.72 | 0 | 0 | 0 |
18/09/2015 |
6.72
|
5,410 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 |
17/09/2015 |
6.84
|
2,930 | 6.92 | 6.92 | 6.76 | 0 | 0 | 0 |
16/09/2015 |
6.92
|
5,010 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 |
15/09/2015 |
6.96
|
6,720 | 6.84 | 6.96 | 6.64 | 0 | 0 | 0 |
14/09/2015 |
6.84
|
7,010 | 6.80 | 6.84 | 6.72 | 0 | 0 | 0 |
11/09/2015 |
6.80
|
14,190 | 6.84 | 7.00 | 6.68 | 0 | 0 | 0 |
10/09/2015 |
6.84
|
13,820 | 6.84 | 6.84 | 6.72 | 0 | 0 | 0 |
09/09/2015 |
6.84
|
25,770 | 6.96 | 7.00 | 6.72 | 0 | 0 | 0 |
08/09/2015 |
6.96
|
180 | 7.00 | 7.00 | 6.96 | 0 | 0 | 0 |
07/09/2015 |
7.00
|
20 | 6.88 | 7.00 | 7.00 | 0 | 0 | 0 |
04/09/2015 |
6.88
|
20,350 | 6.68 | 6.88 | 6.48 | 0 | 0 | 0 |
03/09/2015 |
6.68
|
10 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 |
01/09/2015 |
6.84
|
6,090 | 6.80 | 7.08 | 6.84 | 0 | 0 | 0 |
31/08/2015 |
6.80
|
3,500 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/08/2015 |
6.80
|
1,000 | 6.88 | 6.88 | 6.80 | 0 | 0 | 0 |
27/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
26/08/2015 |
6.88
|
8,310 | 6.64 | 6.88 | 6.60 | 0 | 0 | 0 |
25/08/2015 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
24/08/2015 |
6.64
|
600 | 6.68 | 6.72 | 6.64 | 0 | 0 | 0 |
21/08/2015 |
6.68
|
2,500 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
20/08/2015 |
6.80
|
1,300 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
19/08/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
18/08/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/08/2015 |
6.80
|
500 | 6.84 | 6.84 | 6.80 | 0 | 0 | 0 |
14/08/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
13/08/2015 |
6.84
|
4,270 | 6.88 | 7.08 | 6.80 | 0 | 0 | 0 |
12/08/2015 |
6.88
|
550 | 6.80 | 6.96 | 6.88 | 0 | 0 | 0 |
11/08/2015 |
6.80
|
1,220 | 6.80 | 6.88 | 6.80 | 0 | 0 | 0 |
10/08/2015 |
6.80
|
5,490 | 6.48 | 6.80 | 6.76 | 0 | 0 | 0 |
07/08/2015 |
6.48
|
20 | 6.56 | 6.88 | 6.48 | 0 | 0 | 0 |
06/08/2015 |
6.56
|
2,560 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
05/08/2015 |
6.56
|
5,910 | 6.32 | 6.72 | 6.52 | 0 | 0 | 0 |
04/08/2015 |
6.32
|
40 | 6.64 | 6.88 | 6.32 | 0 | 0 | 0 |
03/08/2015 |
6.64
|
10 | 7.08 | 7.08 | 6.64 | 0 | 0 | 0 |
31/07/2015 |
7.08
|
3,210 | 6.88 | 7.29 | 6.92 | 0 | 0 | 0 |
30/07/2015 |
6.88
|
2,810 | 6.88 | 6.88 | 6.56 | 0 | 0 | 0 |
29/07/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
28/07/2015 |
6.88
|
140 | 7.04 | 7.04 | 6.88 | 0 | 0 | 0 |
27/07/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
24/07/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
23/07/2015 |
7.04
|
0 | 7.04 | 7.04 | 7.04 | 0 | 0 | 0 |
22/07/2015 |
7.04
|
100 | 7.08 | 7.08 | 6.88 | 0 | 0 | 0 |
21/07/2015 |
7.08
|
3,560 | 7.08 | 7.29 | 6.88 | 0 | 0 | 0 |
20/07/2015 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
17/07/2015 |
7.08
|
1,910 | 6.88 | 7.08 | 6.48 | 0 | 0 | 0 |
16/07/2015 |
6.88
|
10 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
15/07/2015 |
6.88
|
22,010 | 6.88 | 6.88 | 6.44 | 0 | 0 | 0 |
14/07/2015 |
6.88
|
420 | 6.88 | 6.88 | 6.52 | 0 | 0 | 0 |
13/07/2015 |
6.88
|
6,930 | 6.68 | 6.92 | 6.48 | 0 | 0 | 0 |
10/07/2015 |
6.68
|
5,110 | 6.68 | 6.72 | 6.68 | 0 | 0 | 0 |
09/07/2015 |
6.68
|
10 | 6.88 | 6.88 | 6.68 | 0 | 0 | 0 |
08/07/2015 |
6.88
|
1,000 | 6.72 | 6.88 | 6.88 | 0 | 0 | 0 |
07/07/2015 |
6.72
|
6,570 | 6.80 | 6.80 | 6.72 | 0 | 0 | 0 |
06/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |