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) |
0.64 | 6.28% | 56,000 | 1,100 | 0.0 |
10.26
11.40
10.90
|
2 tháng
(2024-07-22) |
0.08 | 0.73% | 239,700 | -3,700 | -0.0 |
10.26
11.40
10.90
|
3 tháng
(2024-06-24) |
1.87 | 20.67% | 734,300 | -61,500 | -0.6 |
8.56
11.40
10.90
|
6 tháng
(2024-03-25) |
3.37 | 44.81% | 1,042,600 | -66,100 | -0.7 |
7.25
11.40
10.90
|
12 tháng
(2023-09-26) |
3.18 | 41.27% | 1,358,600 | -3,800 | -0.2 |
6.49
11.40
10.90
|
24 tháng
(2022-10-03) |
5.01 | 84.95% | 2,151,083 | 147,500 | 1.0 |
4.99
11.40
10.90
|
36 tháng
(2021-10-06) |
3.79 | 53.37% | 6,579,158 | 163,000 | 1.1 |
4.99
11.40
10.90
|
60 tháng
(2019-10-17) |
-6.50 | -37.36% | 11,497,038 | -631,336 | -4.7 |
4.99
21.36
10.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6.93
|
100 | 7.65 | 7.65 | 6.93 | 0 | 0 | 0 |
13/07/2015 |
7.65
|
1,800 | 7.65 | 7.65 | 6.93 | 1,700 | 0 | 0.0 |
10/07/2015 |
7.65
|
1,600 | 7.59 | 7.78 | 6.86 | 300 | 1,000 | -0.0 |
09/07/2015 |
7.59
|
2,800 | 7.85 | 7.85 | 7.12 | 0 | 0 | 0 |
08/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
07/07/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |
06/07/2015 |
7.85
|
200 | 7.32 | 7.85 | 7.59 | 200 | 0 | 0.0 |
03/07/2015 |
7.32
|
500 | 7.59 | 7.59 | 7.06 | 400 | 0 | 0.0 |
02/07/2015 |
7.59
|
3,300 | 7.06 | 7.59 | 6.60 | 1,300 | 0 | 0.0 |
01/07/2015 |
7.06
|
2,400 | 7.52 | 7.52 | 6.79 | 2,000 | 1,300 | 0.0 |
30/06/2015 |
7.52
|
9,100 | 7.59 | 8.05 | 6.86 | 7,900 | 3,100 | 0.1 |
29/06/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
26/06/2015 |
7.59
|
2,200 | 7.52 | 7.59 | 6.79 | 1,600 | 2,000 | -0.0 |
25/06/2015 |
7.52
|
3,100 | 7.59 | 7.59 | 6.86 | 2,000 | 1,000 | 0.0 |
24/06/2015 |
7.59
|
117 | 6.99 | 7.59 | 7.59 | 0 | 0 | 0 |
23/06/2015 |
6.99
|
7,800 | 7.72 | 7.72 | 6.99 | 3,000 | 0 | 0.0 |
22/06/2015 |
7.72
|
100 | 7.32 | 7.72 | 7.72 | 0 | 0 | 0 |
19/06/2015 |
7.32
|
2,000 | 6.93 | 7.39 | 6.60 | 1,900 | 0 | 0.0 |
18/06/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
17/06/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
16/06/2015 |
6.93
|
65 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
15/06/2015 |
6.93
|
100 | 6.86 | 6.93 | 6.93 | 0 | 0 | 0 |
12/06/2015 |
6.86
|
6,800 | 6.73 | 6.86 | 6.46 | 1,700 | 5,000 | -0.0 |
11/06/2015 |
6.73
|
200 | 6.93 | 6.93 | 6.73 | 0 | 0 | 0 |
10/06/2015 |
6.93
|
100 | 6.60 | 6.93 | 6.93 | 100 | 0 | 0.0 |
09/06/2015 |
6.60
|
1,700 | 6.93 | 6.93 | 6.27 | 100 | 100 | 0 |
08/06/2015 |
6.93
|
15,400 | 6.99 | 7.59 | 6.33 | 300 | 15,100 | -0.1 |
05/06/2015 |
6.99
|
2,100 | 7.59 | 7.59 | 6.86 | 100 | 2,000 | -0.0 |
04/06/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
03/06/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
02/06/2015 |
7.59
|
100 | 7.39 | 7.59 | 7.59 | 0 | 0 | 0 |
01/06/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
29/05/2015 |
7.39
|
100 | 6.86 | 7.39 | 7.39 | 100 | 0 | 0.0 |
28/05/2015 |
6.86
|
5,100 | 6.93 | 6.93 | 6.46 | 3,100 | 100 | 0.0 |
27/05/2015 |
6.93
|
1,300 | 7.59 | 7.59 | 6.86 | 0 | 200 | -0.0 |
26/05/2015 |
7.59
|
200 | 6.93 | 7.59 | 6.93 | 200 | 0 | 0.0 |
25/05/2015 |
6.93
|
8,783 | 7.26 | 7.26 | 6.93 | 0 | 0 | 0 |
22/05/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
21/05/2015 |
7.26
|
50 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
20/05/2015 |
7.26
|
12,700 | 7.59 | 7.59 | 6.86 | 4,100 | 200 | 0.0 |
19/05/2015 |
7.59
|
100 | 7.06 | 7.59 | 7.59 | 100 | 0 | 0.0 |
18/05/2015 |
7.06
|
500 | 7.78 | 7.78 | 7.06 | 0 | 0 | 0 |
15/05/2015 |
7.78
|
200 | 7.19 | 7.78 | 7.59 | 200 | 0 | 0.0 |
14/05/2015 |
7.19
|
200 | 7.26 | 7.92 | 7.19 | 0 | 0 | 0 |
13/05/2015 |
7.26
|
200 | 7.65 | 7.85 | 7.26 | 100 | 100 | 0 |
12/05/2015 |
7.65
|
1,100 | 8.44 | 8.44 | 7.65 | 1,100 | 0 | 0.0 |
11/05/2015 |
8.44
|
550 | 7.98 | 8.71 | 7.19 | 200 | 0 | 0.0 |
08/05/2015 |
7.98
|
2,800 | 7.45 | 7.98 | 7.45 | 2,800 | 0 | 0.0 |
07/05/2015 |
7.45
|
2,200 | 8.11 | 8.11 | 7.32 | 2,100 | 0 | 0.0 |
06/05/2015 |
8.11
|
5,000 | 7.59 | 8.11 | 7.45 | 5,000 | 0 | 0.1 |
05/05/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
04/05/2015 |
7.59
|
0 | 7.59 | 7.59 | 7.59 | 0 | 0 | 0 |
27/04/2015 |
7.59
|
2,600 | 7.65 | 7.65 | 6.93 | 1,100 | 0 | 0.0 |
24/04/2015 |
7.65
|
10,000 | 7.92 | 7.92 | 7.12 | 5,600 | 0 | 0.1 |
23/04/2015 |
7.92
|
3,100 | 8.05 | 8.05 | 7.26 | 500 | 0 | 0.0 |
22/04/2015 |
8.05
|
4,200 | 8.18 | 8.18 | 7.39 | 1,000 | 100 | 0.0 |
21/04/2015 |
8.18
|
6,200 | 8.25 | 8.97 | 7.45 | 1,700 | 0 | 0.0 |
20/04/2015 |
8.25
|
2,300 | 8.44 | 8.44 | 7.65 | 2,100 | 0 | 0.0 |
17/04/2015 |
8.44
|
8,400 | 8.31 | 8.44 | 7.52 | 1,600 | 0 | 0.0 |
16/04/2015 |
8.31
|
19,100 | 7.65 | 8.31 | 7.65 | 100 | 19,000 | -0.2 |
15/04/2015 |
7.65
|
6,300 | 8.44 | 8.44 | 7.65 | 2,600 | 0 | 0.0 |
14/04/2015 |
8.44
|
3,600 | 9.37 | 9.89 | 8.44 | 3,000 | 0 | 0.0 |
13/04/2015 |
9.37
|
4,818 | 9.17 | 9.89 | 8.31 | 4,400 | 200 | 0.1 |
10/04/2015 |
9.17
|
40 | 9.17 | 9.17 | 9.17 | 0 | 0 | 0 |
09/04/2015 |
9.17
|
200 | 8.38 | 9.17 | 9.17 | 0 | 0 | 0 |
08/04/2015 |
8.38
|
200 | 7.65 | 8.38 | 8.25 | 100 | 0 | 0.0 |
07/04/2015 |
7.65
|
3,620 | 8.44 | 8.97 | 7.65 | 2,900 | 0 | 0.0 |
06/04/2015 |
8.44
|
0 | 8.44 | 8.44 | 8.44 | 0 | 0 | 0 |
03/04/2015 |
8.44
|
100 | 8.05 | 8.44 | 8.44 | 100 | 100 | 0 |
02/04/2015 |
8.05
|
300 | 8.91 | 8.91 | 8.05 | 0 | 0 | 0 |
01/04/2015 |
8.91
|
5,300 | 8.58 | 8.91 | 7.72 | 5,100 | 0 | 0.1 |
31/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
30/03/2015 |
8.58
|
0 | 8.58 | 8.58 | 8.58 | 0 | 0 | 0 |
27/03/2015 |
8.58
|
6,700 | 8.05 | 8.58 | 7.39 | 6,500 | 0 | 0.1 |
26/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
25/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
24/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
23/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
20/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
19/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
18/03/2015 |
8.05
|
0 | 8.05 | 8.05 | 8.05 | 0 | 0 | 0 |
17/03/2015 |
8.05
|
100 | 7.85 | 8.05 | 8.05 | 0 | 0 | 0 |
16/03/2015 |
7.85
|
400 | 7.65 | 7.92 | 7.65 | 400 | 0 | 0.0 |
13/03/2015 |
7.65
|
9,100 | 7.92 | 7.92 | 7.19 | 2,500 | 0 | 0.0 |
12/03/2015 |
7.92
|
500 | 7.52 | 8.05 | 7.92 | 300 | 0 | 0.0 |
11/03/2015 |
7.52
|
400 | 7.92 | 7.92 | 7.12 | 300 | 0 | 0.0 |
10/03/2015 |
7.92
|
100 | 7.78 | 7.92 | 7.92 | 0 | 0 | 0 |
09/03/2015 |
7.78
|
200 | 7.12 | 7.78 | 7.72 | 100 | 0 | 0.0 |
06/03/2015 |
7.12
|
3,597 | 7.72 | 8.05 | 7.12 | 400 | 1,000 | -0.0 |
05/03/2015 |
7.72
|
500 | 7.52 | 8.05 | 7.72 | 500 | 0 | 0.0 |
04/03/2015 |
7.52
|
1,500 | 8.18 | 8.18 | 7.39 | 1,200 | 0 | 0.0 |
03/03/2015 |
8.18
|
0 | 8.18 | 8.18 | 8.18 | 0 | 0 | 0 |
02/03/2015 |
8.18
|
300 | 7.52 | 8.18 | 7.52 | 300 | 200 | 0.0 |
27/02/2015 |
7.52
|
600 | 7.45 | 7.52 | 7.52 | 600 | 0 | 0.0 |
26/02/2015 |
7.45
|
15,300 | 6.79 | 7.45 | 6.79 | 3,200 | 0 | 0.0 |
25/02/2015 |
6.79
|
3,100 | 6.73 | 6.79 | 6.79 | 2,000 | 0 | 0.0 |
24/02/2015 |
6.73
|
2,300 | 7.45 | 7.85 | 6.73 | 400 | 100 | 0.0 |
13/02/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
12/02/2015 |
7.45
|
100 | 7.85 | 7.85 | 7.45 | 0 | 0 | 0 |
11/02/2015 |
7.85
|
0 | 7.85 | 7.85 | 7.85 | 0 | 0 | 0 |