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) |
-0.10 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/07/2015 |
6.80
|
300 | 6.42 | 6.80 | 6.42 | 300 | 0 | 0.0 |
09/07/2015 |
6.42
|
1,800 | 6.80 | 6.80 | 6.12 | 0 | 0 | 0 |
08/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
06/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
03/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
30/06/2015 |
6.80
|
300 | 6.38 | 6.80 | 6.42 | 300 | 100 | 0.0 |
29/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
26/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
25/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
24/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
23/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
22/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/06/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
18/06/2015 |
6.38
|
1,600 | 6.42 | 6.42 | 6.38 | 0 | 0 | 0 |
17/06/2015 |
6.42
|
2,600 | 6.42 | 6.42 | 6.23 | 1,100 | 2,000 | -0.0 |
16/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
15/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
12/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
11/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
10/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
09/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
08/06/2015 |
6.42
|
15,500 | 6.42 | 6.42 | 6.42 | 0 | 12,000 | -0.2 |
05/06/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/06/2015 |
6.42
|
600 | 6.80 | 6.80 | 6.12 | 100 | 0 | 0.0 |
03/06/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
02/06/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/06/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/05/2015 |
6.80
|
100 | 6.57 | 6.80 | 6.80 | 100 | 0 | 0.0 |
27/05/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
26/05/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
25/05/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
22/05/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
21/05/2015 |
6.57
|
200 | 6.80 | 6.80 | 6.23 | 100 | 0 | 0.0 |
20/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
19/05/2015 |
6.80
|
100 | 6.64 | 6.80 | 6.80 | 100 | 0 | 0.0 |
18/05/2015 |
6.64
|
1,300 | 6.76 | 6.76 | 6.12 | 800 | 0 | 0.0 |
15/05/2015 |
6.76
|
0 | 6.76 | 6.76 | 6.76 | 0 | 0 | 0 |
14/05/2015 |
6.76
|
3,900 | 6.80 | 6.80 | 6.61 | 1,900 | 0 | 0.0 |
13/05/2015 |
6.80
|
700 | 6.68 | 6.80 | 6.64 | 700 | 0 | 0.0 |
12/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
11/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
08/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/05/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
06/05/2015 |
6.68
|
1,200 | 6.31 | 6.68 | 6.42 | 1,200 | 0 | 0.0 |
05/05/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
04/05/2015 |
6.31
|
200 | 6.34 | 6.34 | 6.31 | 200 | 0 | 0.0 |
27/04/2015 |
6.34
|
1,000 | 6.42 | 6.42 | 6.34 | 1,000 | 200 | 0.0 |
24/04/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
23/04/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/04/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/04/2015 |
6.42
|
5,000 | 6.08 | 6.42 | 5.85 | 5,000 | 0 | 0.1 |
20/04/2015 |
6.08
|
4,900 | 5.85 | 6.23 | 5.85 | 3,300 | 0 | 0.1 |
17/04/2015 |
5.85
|
4,600 | 6.08 | 6.61 | 5.85 | 3,500 | 0 | 0.1 |
16/04/2015 |
6.08
|
600 | 5.93 | 6.08 | 5.97 | 600 | 0 | 0.0 |
15/04/2015 |
5.93
|
7,900 | 6.08 | 6.15 | 5.89 | 7,500 | 0 | 0.1 |
14/04/2015 |
6.08
|
2,700 | 6.23 | 6.23 | 5.78 | 2,400 | 0 | 0.0 |
13/04/2015 |
6.23
|
200 | 6.04 | 6.23 | 6.23 | 200 | 0 | 0.0 |
10/04/2015 |
6.04
|
9,200 | 6.42 | 6.42 | 6.04 | 7,700 | 0 | 0.1 |
09/04/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
08/04/2015 |
6.42
|
900 | 6.42 | 6.42 | 6.15 | 400 | 0 | 0.0 |
07/04/2015 |
6.42
|
500 | 6.23 | 6.42 | 6.23 | 500 | 0 | 0.0 |
06/04/2015 |
6.23
|
2,300 | 6.38 | 6.38 | 6.04 | 2,200 | 0 | 0.0 |
03/04/2015 |
6.38
|
3,200 | 6.42 | 6.42 | 6.04 | 3,200 | 0 | 0.1 |
02/04/2015 |
6.42
|
900 | 6.04 | 6.42 | 6.12 | 900 | 0 | 0.0 |
01/04/2015 |
6.04
|
700 | 6.04 | 6.04 | 5.74 | 700 | 0 | 0.0 |
31/03/2015 |
6.04
|
600 | 5.85 | 6.04 | 5.85 | 400 | 0 | 0.0 |
30/03/2015 |
5.85
|
100 | 5.78 | 5.85 | 5.85 | 100 | 0 | 0.0 |
27/03/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
26/03/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/03/2015 |
5.78
|
600 | 5.85 | 5.85 | 5.55 | 100 | 0 | 0.0 |
24/03/2015 |
5.85
|
1,100 | 6.00 | 6.00 | 5.78 | 100 | 0 | 0.0 |
23/03/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
20/03/2015 |
6.00
|
1,700 | 6.04 | 6.04 | 5.85 | 700 | 0 | 0.0 |
19/03/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
18/03/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
17/03/2015 |
6.04
|
100 | 5.74 | 6.04 | 6.04 | 100 | 0 | 0.0 |
16/03/2015 |
5.74
|
3,100 | 5.78 | 5.78 | 5.66 | 2,100 | 0 | 0.0 |
13/03/2015 |
5.78
|
100 | 5.74 | 5.78 | 5.78 | 0 | 0 | 0 |
12/03/2015 |
5.74
|
800 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
11/03/2015 |
5.74
|
2,200 | 5.85 | 5.85 | 5.74 | 2,100 | 0 | 0.0 |
10/03/2015 |
5.85
|
1,000 | 5.85 | 5.85 | 5.74 | 100 | 0 | 0.0 |
09/03/2015 |
5.85
|
1,100 | 5.93 | 5.93 | 5.74 | 100 | 0 | 0.0 |
06/03/2015 |
5.93
|
100 | 5.78 | 5.93 | 5.93 | 100 | 0 | 0.0 |
05/03/2015 |
5.78
|
100 | 5.66 | 5.78 | 5.78 | 100 | 0 | 0.0 |
04/03/2015 |
5.66
|
4,200 | 6.12 | 6.12 | 5.66 | 100 | 0 | 0.0 |
03/03/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
02/03/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
27/02/2015 |
6.12
|
200 | 6.15 | 6.15 | 6.12 | 0 | 0 | 0 |
26/02/2015 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
25/02/2015 |
6.15
|
3,100 | 5.97 | 6.15 | 5.85 | 400 | 0 | 0.0 |
24/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
13/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
12/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
11/02/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |