Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 10.34% | 4,505,800 | 11,100 | 0.0 |
2.60
3.40
3.20
|
2 tháng
(2024-07-22) |
-0.70 | -17.95% | 9,677,300 | 14,200 | 0.1 |
2.60
3.90
3.20
|
3 tháng
(2024-06-21) |
-0.80 | -20% | 14,726,100 | 8,200 | 0.0 |
2.60
4
3.20
|
6 tháng
(2024-03-25) |
0.10 | 3.23% | 39,842,500 | 20,558 | 0.1 |
2.50
4.50
3.20
|
12 tháng
(2023-09-25) |
1 | 45.45% | 69,072,500 | 13,358 | 0.0 |
1.90
4.60
3.20
|
24 tháng
(2022-09-30) |
0.10 | 3.23% | 101,766,461 | 16,658 | 0.0 |
1.40
4.60
3.20
|
36 tháng
(2021-10-05) |
-2.80 | -46.67% | 194,850,758 | 37,258 | 0.1 |
1.40
10.50
3.20
|
60 tháng
(2019-10-16) |
1.60 | 100% | 252,334,145 | 61,058 | 0.3 |
1
10.50
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
6
|
7,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
10/07/2015 |
5.90
|
96,400 | 5.70 | 6 | 5.80 | 0 | 0 | 0 |
09/07/2015 |
5.70
|
65,300 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
08/07/2015 |
6
|
51,700 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
07/07/2015 |
6
|
72,900 | 6 | 6.50 | 6 | 0 | 0 | 0 |
06/07/2015 |
6
|
59,000 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
03/07/2015 |
5.90
|
51,500 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
02/07/2015 |
6.20
|
97,900 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
01/07/2015 |
5.90
|
93,900 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
30/06/2015 |
5.60
|
23,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
29/06/2015 |
5.50
|
30,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
26/06/2015 |
5.60
|
44,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
25/06/2015 |
5.60
|
39,600 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
24/06/2015 |
5.80
|
22,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
23/06/2015 |
5.90
|
24,300 | 6 | 6 | 5.80 | 0 | 0 | 0 |
22/06/2015 |
6
|
32,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
19/06/2015 |
6
|
41,000 | 5.80 | 6 | 5.90 | 0 | 0 | 0 |
18/06/2015 |
5.80
|
35,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
17/06/2015 |
6.10
|
51,300 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
16/06/2015 |
6.30
|
128,300 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
15/06/2015 |
6.10
|
105,800 | 5.60 | 6.10 | 5.80 | 0 | 0 | 0 |
12/06/2015 |
5.60
|
113,900 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
11/06/2015 |
5.50
|
64,800 | 5.60 | 6.10 | 5.50 | 0 | 0 | 0 |
10/06/2015 |
5.60
|
51,000 | 6.20 | 6.30 | 5.60 | 0 | 0 | 0 |
09/06/2015 |
6.20
|
126,500 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
08/06/2015 |
6.60
|
30,100 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
05/06/2015 |
6
|
138,000 | 5.50 | 6 | 6 | 0 | 0 | 0 |
04/06/2015 |
5.50
|
107,600 | 5 | 5.50 | 5.30 | 0 | 300 | -0.0 |
03/06/2015 |
5
|
67,500 | 4.60 | 5 | 4.80 | 0 | 300 | -0.0 |
02/06/2015 |
4.60
|
23,300 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
01/06/2015 |
4.50
|
37,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/05/2015 |
4.70
|
40,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
28/05/2015 |
4.80
|
105,300 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
27/05/2015 |
4.80
|
36,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
26/05/2015 |
4.70
|
77,800 | 4.40 | 4.80 | 4.60 | 0 | 0 | 0 |
25/05/2015 |
4.40
|
63,800 | 4.30 | 4.70 | 4.40 | 0 | 400 | -0.0 |
22/05/2015 |
4.30
|
32,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
21/05/2015 |
4.30
|
30,200 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
20/05/2015 |
4.50
|
55,800 | 4.20 | 4.60 | 4.10 | 0 | 0 | 0 |
19/05/2015 |
4.20
|
26,400 | 3.90 | 4.20 | 3.90 | 0 | 300 | -0.0 |
18/05/2015 |
3.90
|
39,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/05/2015 |
4.10
|
44,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
14/05/2015 |
4.50
|
53,200 | 4.40 | 4.70 | 4.50 | 0 | 300 | -0.0 |
13/05/2015 |
4.40
|
89,100 | 4 | 4.40 | 4.20 | 0 | 300 | -0.0 |
12/05/2015 |
4
|
78,200 | 3.90 | 4.20 | 4 | 0 | 600 | -0.0 |
11/05/2015 |
3.90
|
68,900 | 4.30 | 4.30 | 3.90 | 400 | 0 | 0.0 |
08/05/2015 |
4.30
|
94,000 | 4.60 | 4.70 | 4.30 | 400 | 0 | 0.0 |
07/05/2015 |
4.60
|
50,100 | 4.60 | 4.70 | 4.20 | 200 | 0 | 0.0 |
06/05/2015 |
4.60
|
53,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
05/05/2015 |
5.10
|
21,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
04/05/2015 |
5.10
|
115,400 | 4.90 | 5.30 | 5 | 0 | 200 | -0.0 |
27/04/2015 |
4.90
|
71,200 | 4.50 | 4.90 | 4.60 | 0 | 200 | -0.0 |
24/04/2015 |
4.50
|
144,500 | 4.90 | 4.90 | 4.50 | 200 | 0 | 0.0 |
23/04/2015 |
4.90
|
59,000 | 5.10 | 5.10 | 4.60 | 200 | 0 | 0.0 |
22/04/2015 |
5.10
|
76,900 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
21/04/2015 |
5.20
|
167,800 | 5.60 | 5.60 | 5.10 | 200 | 0 | 0.0 |
20/04/2015 |
5.60
|
26,000 | 6.10 | 6.10 | 5.60 | 200 | 0 | 0.0 |
17/04/2015 |
6.10
|
30,200 | 6.40 | 6.40 | 6.10 | 200 | 0 | 0.0 |
16/04/2015 |
6.40
|
9,600 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
15/04/2015 |
6.50
|
26,200 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
14/04/2015 |
6.40
|
23,900 | 6.30 | 6.50 | 6.30 | 300 | 0 | 0.0 |
13/04/2015 |
6.30
|
45,200 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
10/04/2015 |
6.40
|
25,900 | 6.50 | 6.50 | 6.30 | 200 | 0 | 0.0 |
09/04/2015 |
6.50
|
14,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
08/04/2015 |
6.50
|
23,200 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
07/04/2015 |
6.20
|
60,000 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
06/04/2015 |
6.60
|
13,200 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
03/04/2015 |
6.70
|
9,100 | 6.70 | 6.80 | 6.20 | 0 | 100 | -0.0 |
02/04/2015 |
6.70
|
20,000 | 6.70 | 6.70 | 6.50 | 200 | 0 | 0.0 |
01/04/2015 |
6.70
|
5,200 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
31/03/2015 |
6.80
|
5,000 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
30/03/2015 |
6.80
|
129,200 | 6.70 | 7 | 6.70 | 0 | 300 | -0.0 |
27/03/2015 |
6.70
|
17,200 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/03/2015 |
6.90
|
19,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
25/03/2015 |
6.90
|
13,500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
24/03/2015 |
6.90
|
53,100 | 6.90 | 6.90 | 6.70 | 0 | 500 | -0.0 |
23/03/2015 |
6.90
|
62,300 | 6.70 | 6.90 | 6.50 | 300 | 0 | 0.0 |
20/03/2015 |
6.70
|
29,000 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
19/03/2015 |
6.70
|
45,400 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
18/03/2015 |
6.90
|
31,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
17/03/2015 |
7.10
|
41,100 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
16/03/2015 |
7
|
50,000 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
13/03/2015 |
7
|
41,600 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
12/03/2015 |
7.10
|
33,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
11/03/2015 |
7.20
|
46,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
10/03/2015 |
7.20
|
62,400 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
09/03/2015 |
7.20
|
129,600 | 7.50 | 7.50 | 6.90 | 300 | 0 | 0.0 |
06/03/2015 |
7.50
|
125,700 | 7.50 | 7.50 | 7.20 | 0 | 10,000 | -0.1 |
05/03/2015 |
7.50
|
128,200 | 7.30 | 7.80 | 7.10 | 13,300 | 5,000 | 0.1 |
04/03/2015 |
7.30
|
131,000 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
03/03/2015 |
7.70
|
196,900 | 7.40 | 8 | 7.50 | 5,000 | 0 | 0.0 |
02/03/2015 |
7.40
|
194,000 | 6.80 | 7.40 | 6.90 | 5,000 | 0 | 0.0 |
27/02/2015 |
6.80
|
114,300 | 7.20 | 7.40 | 6.60 | 0 | 0 | 0 |
26/02/2015 |
7.20
|
442,100 | 7.50 | 8.10 | 7.20 | 12,500 | 0 | 0.1 |
25/02/2015 |
7.50
|
168,200 | 6.90 | 7.50 | 7.20 | 5,000 | 0 | 0.0 |
24/02/2015 |
6.90
|
70,700 | 6.30 | 6.90 | 6.50 | 0 | 0 | 0 |
13/02/2015 |
6.30
|
251,800 | 5.80 | 6.30 | 5.70 | 19,000 | 0 | 0.1 |
12/02/2015 |
5.80
|
225,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
11/02/2015 |
6.20
|
124,005 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
10/02/2015 |
6.80
|
523,700 | 6.40 | 6.80 | 5.80 | 0 | 0 | 0 |