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 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/07/2015 |
6.20
|
1,000 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
10/07/2015 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
09/07/2015 |
6.80
|
22,200 | 7 | 7 | 6.30 | 0 | 0 | 0 |
08/07/2015 |
7
|
4,100 | 7 | 7 | 7 | 0 | 0 | 0 |
07/07/2015 |
7
|
11,500 | 7 | 7 | 7 | 0 | 0 | 0 |
06/07/2015 |
7
|
15,100 | 7 | 7 | 7 | 0 | 0 | 0 |
03/07/2015 |
7
|
8,800 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
02/07/2015 |
6.90
|
3,100 | 7.20 | 7.50 | 6.80 | 0 | 0 | 0 |
01/07/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/06/2015 |
7.20
|
1,600 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
29/06/2015 |
7.20
|
100 | 6.80 | 7.20 | 7.20 | 0 | 0 | 0 |
26/06/2015 |
6.80
|
1,600 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/06/2015 |
6.80
|
3,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
24/06/2015 |
6.80
|
2,700 | 7.20 | 7.20 | 6.80 | 0 | 0 | 0 |
23/06/2015 |
7.20
|
5,000 | 6.90 | 7.20 | 6.60 | 0 | 0 | 0 |
22/06/2015 |
6.90
|
1,400 | 7 | 7 | 6.50 | 0 | 0 | 0 |
19/06/2015 |
7
|
200 | 6.50 | 7 | 7 | 0 | 0 | 0 |
18/06/2015 |
6.50
|
5,500 | 7 | 7 | 6.50 | 0 | 0 | 0 |
17/06/2015 |
7
|
7,300 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
16/06/2015 |
7.20
|
8,000 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
15/06/2015 |
7.90
|
3,100 | 7.40 | 7.90 | 7.30 | 0 | 3,000 | -0.0 |
12/06/2015 |
7.40
|
16,470 | 6.90 | 7.50 | 6.40 | 0 | 0 | 0 |
11/06/2015 |
6.90
|
3,500 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
10/06/2015 |
7.30
|
12,200 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
09/06/2015 |
8.10
|
17,200 | 9 | 9 | 8.10 | 0 | 0 | 0 |
08/06/2015 |
9
|
22,600 | 8.40 | 9 | 7.60 | 0 | 0 | 0 |
05/06/2015 |
8.40
|
5,400 | 8.40 | 8.40 | 7.60 | 0 | 0 | 0 |
04/06/2015 |
8.40
|
5,400 | 8.40 | 8.70 | 8.40 | 0 | 0 | 0 |
03/06/2015 |
8.40
|
38,400 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
02/06/2015 |
7.80
|
61,900 | 7.10 | 7.80 | 6.40 | 0 | 0 | 0 |
01/06/2015 |
7.10
|
50,100 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |
29/05/2015 |
6.70
|
14,600 | 6.50 | 7.10 | 5.90 | 0 | 0 | 0 |
28/05/2015 |
6.50
|
4,500 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
27/05/2015 |
7.10
|
5,200 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
26/05/2015 |
7
|
4,600 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
25/05/2015 |
6.80
|
35,900 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
22/05/2015 |
6.60
|
15,700 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
21/05/2015 |
6.60
|
13,100 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
20/05/2015 |
6.60
|
14,500 | 6 | 6.60 | 6 | 0 | 0 | 0 |
19/05/2015 |
6
|
61,000 | 5.80 | 6.10 | 6 | 0 | 0 | 0 |
18/05/2015 |
5.80
|
90,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
15/05/2015 |
5.90
|
50,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
14/05/2015 |
6
|
41,200 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
13/05/2015 |
6.10
|
39,900 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
12/05/2015 |
5.80
|
4,000 | 5.70 | 5.80 | 5.20 | 0 | 0 | 0 |
11/05/2015 |
5.70
|
11,900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
08/05/2015 |
6
|
17,400 | 5.70 | 6 | 5.40 | 0 | 0 | 0 |
07/05/2015 |
5.70
|
177,200 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
06/05/2015 |
5.20
|
123,500 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
05/05/2015 |
4.80
|
169,100 | 4.40 | 4.80 | 4.80 | 0 | 0 | 0 |
04/05/2015 |
4.40
|
150,100 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
27/04/2015 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
24/04/2015 |
4
|
200 | 3.70 | 4 | 4 | 0 | 0 | 0 |
23/04/2015 |
3.70
|
800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/04/2015 |
4
|
200 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
21/04/2015 |
4.40
|
1,600 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
20/04/2015 |
4.20
|
500 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
17/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
16/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/04/2015 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
14/04/2015 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
13/04/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/04/2015 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
09/04/2015 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/04/2015 |
4.40
|
4,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
07/04/2015 |
4.50
|
17,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/04/2015 |
4.50
|
96,400 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
03/04/2015 |
4.40
|
24,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
02/04/2015 |
4.30
|
15,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/04/2015 |
4.20
|
39,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
31/03/2015 |
4.30
|
18,500 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
30/03/2015 |
4.10
|
44,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/03/2015 |
4.20
|
13,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/03/2015 |
4.20
|
24,500 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
25/03/2015 |
4.10
|
10,600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/03/2015 |
4.10
|
76,300 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
23/03/2015 |
4.30
|
1,100 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
20/03/2015 |
4.30
|
35,600 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
19/03/2015 |
4.40
|
300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/03/2015 |
4.50
|
32,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
17/03/2015 |
4.50
|
150,800 | 4.10 | 4.50 | 4.30 | 0 | 0 | 0 |
16/03/2015 |
4.10
|
129,800 | 3.80 | 4.10 | 3.80 | 0 | 5,700 | -0.0 |
13/03/2015 |
3.80
|
35,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
12/03/2015 |
3.70
|
13,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/03/2015 |
3.70
|
12,800 | 3.60 | 3.80 | 3.60 | 0 | 1,000 | -0.0 |
10/03/2015 |
3.60
|
29,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/03/2015 |
3.60
|
6,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
06/03/2015 |
3.70
|
5,300 | 3.40 | 3.70 | 3.60 | 5,100 | 0 | 0.0 |
05/03/2015 |
3.40
|
3,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
04/03/2015 |
3.40
|
5,500 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
03/03/2015 |
3.40
|
10,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
02/03/2015 |
3.50
|
300 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
27/02/2015 |
3.40
|
2,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/02/2015 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/02/2015 |
3.50
|
6,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
12/02/2015 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/02/2015 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
10/02/2015 |
3.40
|
100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |