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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6
|
14,600 | 6 | 6 | 6 | 0 | 0 | 0 |
13/07/2015 |
6
|
18,100 | 6 | 6 | 6 | 0 | 0 | 0 |
10/07/2015 |
6
|
83,300 | 6 | 6 | 6 | 500 | 0 | 0.0 |
09/07/2015 |
6
|
47,700 | 6 | 6 | 6 | 0 | 35,000 | -0.2 |
08/07/2015 |
6
|
71,700 | 6.10 | 6.10 | 6 | 0 | 35,000 | -0.2 |
07/07/2015 |
6
|
29,200 | 6 | 6 | 6 | 0 | 0 | 0 |
06/07/2015 |
6
|
20,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
03/07/2015 |
6
|
15,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
02/07/2015 |
6
|
23,500 | 6 | 6 | 6 | 0 | 0 | 0 |
01/07/2015 |
6.10
|
18,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
30/06/2015 |
6
|
34,900 | 6 | 6.10 | 6 | 0 | 0 | 0 |
29/06/2015 |
6
|
29,000 | 6 | 6 | 6 | 0 | 0 | 0 |
26/06/2015 |
6
|
21,700 | 6 | 6 | 6 | 0 | 0 | 0 |
25/06/2015 |
6
|
64,700 | 6 | 6 | 6 | 0 | 0 | 0 |
24/06/2015 |
6
|
17,700 | 6 | 6.10 | 6 | 0 | 2,000 | -0.0 |
23/06/2015 |
6
|
77,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
22/06/2015 |
6
|
63,900 | 6 | 6 | 5.90 | 0 | 0 | 0 |
19/06/2015 |
6
|
131,000 | 6 | 6.10 | 6 | 0 | 10,000 | -0.1 |
18/06/2015 |
6.10
|
98,000 | 6 | 6.10 | 6 | 0 | 0 | 0 |
17/06/2015 |
6.10
|
64,800 | 6.10 | 6.20 | 6 | 0 | 5,000 | -0.0 |
16/06/2015 |
6.20
|
91,400 | 6.10 | 6.20 | 6 | 6,000 | 0 | 0.0 |
15/06/2015 |
6
|
233,100 | 6.20 | 6.20 | 6 | 5,000 | 0 | 0.0 |
12/06/2015 |
6.20
|
61,700 | 6 | 6.20 | 6 | 5,000 | 0 | 0.0 |
11/06/2015 |
5.90
|
115,000 | 6.20 | 6.20 | 5.90 | 2,200 | 0 | 0.0 |
10/06/2015 |
6.20
|
199,100 | 5.90 | 6.20 | 5.80 | 8,000 | 0 | 0.0 |
09/06/2015 |
5.90
|
106,200 | 5.90 | 6 | 5.70 | 5,000 | 0 | 0.0 |
08/06/2015 |
5.80
|
154,100 | 6.20 | 6.20 | 5.70 | 10,000 | 0 | 0.1 |
05/06/2015 |
6.20
|
206,000 | 6.20 | 6.20 | 6 | 6,600 | 0 | 0.0 |
04/06/2015 |
6.50
|
83,900 | 6 | 6.50 | 6 | 10,000 | 0 | 0.1 |
03/06/2015 |
6
|
1,213,900 | 5.80 | 6.40 | 5.80 | 20,000 | 1,100 | 0.1 |
02/06/2015 |
6.40
|
52,800 | 6.40 | 6.40 | 6.40 | 1,000 | 0 | 0.0 |
01/06/2015 |
7.10
|
184,000 | 7.30 | 7.50 | 7 | 33,000 | 3,000 | 0.2 |
29/05/2015 |
7.10
|
538,800 | 6.60 | 7.10 | 6.60 | 35,000 | 0 | 0.2 |
28/05/2015 |
6.50
|
378,100 | 6.50 | 6.70 | 6.50 | 25,000 | 0 | 0.2 |
27/05/2015 |
6.50
|
402,100 | 6.40 | 6.60 | 6.30 | 30,000 | 0 | 0.2 |
26/05/2015 |
6.40
|
33,900 | 6.30 | 6.40 | 6.20 | 1,000 | 0 | 0.0 |
25/05/2015 |
6.30
|
46,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
22/05/2015 |
6.10
|
12,000 | 6 | 6.40 | 6 | 0 | 0 | 0 |
21/05/2015 |
6.30
|
3,700 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
20/05/2015 |
6.30
|
16,900 | 6.20 | 6.30 | 6.20 | 2,000 | 0 | 0.0 |
19/05/2015 |
6.20
|
16,200 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
18/05/2015 |
6.10
|
6,700 | 6.10 | 6.20 | 6 | 2,000 | 0 | 0.0 |
15/05/2015 |
6.10
|
22,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
14/05/2015 |
6.40
|
11,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
13/05/2015 |
6.30
|
5,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
12/05/2015 |
6.20
|
33,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
11/05/2015 |
6.20
|
4,300 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
08/05/2015 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
07/05/2015 |
6.20
|
5,900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
06/05/2015 |
6.10
|
27,300 | 6 | 6.30 | 6 | 0 | 0 | 0 |
05/05/2015 |
6.30
|
36,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
04/05/2015 |
6.10
|
83,800 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
27/04/2015 |
6.70
|
73,800 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
24/04/2015 |
6.90
|
6,600 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
23/04/2015 |
6.90
|
16,200 | 7 | 7.10 | 6.80 | 89,300 | 0 | 0.6 |
22/04/2015 |
7
|
107,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
21/04/2015 |
6.80
|
154,600 | 6.50 | 7 | 6.50 | 1,000 | 0 | 0.0 |
20/04/2015 |
6.60
|
38,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
17/04/2015 |
6.50
|
104,300 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
16/04/2015 |
6.50
|
60,600 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
15/04/2015 |
6.50
|
42,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
14/04/2015 |
6.40
|
88,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
13/04/2015 |
6.60
|
37,800 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
10/04/2015 |
6.50
|
28,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
09/04/2015 |
6.40
|
89,200 | 6.20 | 6.40 | 6.20 | 500 | 0 | 0.0 |
08/04/2015 |
6.30
|
76,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
07/04/2015 |
6.50
|
11,400 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
06/04/2015 |
6.50
|
76,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
03/04/2015 |
6.50
|
48,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
02/04/2015 |
6.60
|
21,400 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
01/04/2015 |
6.40
|
274,220 | 6.20 | 6.80 | 6.20 | 0 | 900 | -0.0 |
31/03/2015 |
6.20
|
28,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
30/03/2015 |
6.30
|
18,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
27/03/2015 |
6.20
|
50,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
26/03/2015 |
6.10
|
8,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
25/03/2015 |
6.30
|
73,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/03/2015 |
6.20
|
58,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
23/03/2015 |
6.40
|
22,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
20/03/2015 |
6.50
|
36,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
19/03/2015 |
6.50
|
43,700 | 6.60 | 6.60 | 6.50 | 0 | 1,000 | -0.0 |
18/03/2015 |
6.70
|
15,200 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
17/03/2015 |
6.70
|
59,600 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
16/03/2015 |
6.70
|
439,800 | 6.40 | 6.70 | 6.40 | 69,100 | 0 | 0.4 |
13/03/2015 |
6.10
|
150,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
12/03/2015 |
6.20
|
123,600 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |
11/03/2015 |
6.50
|
25,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
10/03/2015 |
6.70
|
147,900 | 6.50 | 6.70 | 6.50 | 1,000 | 0 | 0.0 |
09/03/2015 |
6.50
|
70,400 | 6.50 | 6.60 | 6.40 | 1,100 | 0 | 0.0 |
06/03/2015 |
6.50
|
46,600 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
05/03/2015 |
6.40
|
114,400 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
04/03/2015 |
6.20
|
19,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
03/03/2015 |
6.10
|
22,800 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
02/03/2015 |
6
|
18,900 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/02/2015 |
6.20
|
27,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
26/02/2015 |
6.30
|
6,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
25/02/2015 |
6.20
|
52,500 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
24/02/2015 |
6.20
|
67,800 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
13/02/2015 |
5.70
|
14,700 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
12/02/2015 |
5.90
|
7,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
11/02/2015 |
6
|
6,400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |