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 | -8.11% | 2,519,100 | 0 | 0 |
3
3.70
3.40
|
2 tháng
(2024-07-22) |
-0.10 | -2.86% | 6,210,800 | 500 | 0.0 |
3
3.90
3.40
|
3 tháng
(2024-06-21) |
-2 | -37.04% | 12,911,500 | 3,900 | 0.0 |
3
5.40
3.40
|
6 tháng
(2024-03-25) |
0.80 | 30.77% | 32,760,500 | -32,400 | -0.1 |
1.80
6.70
3.40
|
12 tháng
(2023-09-29) |
2 | 142.86% | 38,102,200 | -193,680 | -0.3 |
1.10
6.70
3.40
|
24 tháng
(2022-09-30) |
2.10 | 161.54% | 44,832,057 | -244,480 | -0.4 |
1
6.70
3.40
|
36 tháng
(2021-10-05) |
1.60 | 88.89% | 64,261,711 | -151,004 | -0.2 |
1
6.70
3.40
|
60 tháng
(2019-10-16) |
2.80 | 466.67% | 79,816,295 | -1,611,356 | -0.9 |
0.30
6.70
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/01/2015 |
5.59
|
1,300 | 5.76 | 6.28 | 5.59 | 0 | 0 | 0 |
14/01/2015 |
5.76
|
3,300 | 6.37 | 6.37 | 5.76 | 0 | 0 | 0 |
13/01/2015 |
6.37
|
200 | 5.94 | 6.45 | 6.37 | 0 | 0 | 0 |
12/01/2015 |
5.94
|
3,000 | 5.94 | 6.37 | 5.68 | 0 | 0 | 0 |
09/01/2015 |
5.94
|
900 | 5.59 | 5.94 | 5.33 | 0 | 0 | 0 |
08/01/2015 |
5.59
|
4,000 | 5.76 | 6.28 | 5.51 | 0 | 0 | 0 |
07/01/2015 |
5.76
|
1,600 | 6.37 | 6.37 | 5.76 | 0 | 0 | 0 |
06/01/2015 |
6.37
|
3,700 | 6.11 | 6.37 | 5.68 | 0 | 0 | 0 |
05/01/2015 |
6.11
|
100 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
31/12/2014 |
6.11
|
9,600 | 5.59 | 6.11 | 5.25 | 0 | 0 | 0 |
30/12/2014 |
5.59
|
100 | 5.85 | 5.85 | 5.59 | 0 | 0 | 0 |
29/12/2014 |
5.85
|
4,000 | 6.28 | 6.28 | 5.76 | 0 | 0 | 0 |
26/12/2014 |
6.28
|
500 | 6.54 | 6.54 | 6.02 | 0 | 0 | 0 |
25/12/2014 |
6.54
|
1,100 | 6.45 | 6.71 | 6.54 | 0 | 0 | 0 |
24/12/2014 |
6.45
|
1,900 | 5.94 | 6.45 | 6.02 | 0 | 0 | 0 |
23/12/2014 |
5.94
|
13,600 | 6.37 | 6.97 | 5.94 | 0 | 0 | 0 |
22/12/2014 |
6.37
|
4,300 | 6.19 | 6.45 | 5.76 | 0 | 0 | 0 |
19/12/2014 |
6.19
|
9,400 | 6.71 | 6.71 | 6.19 | 0 | 0 | 0 |
18/12/2014 |
6.71
|
8,100 | 6.19 | 6.71 | 5.76 | 0 | 0 | 0 |
17/12/2014 |
6.19
|
2,500 | 6.80 | 6.80 | 6.19 | 0 | 0 | 0 |
16/12/2014 |
6.80
|
5,500 | 6.54 | 7.05 | 6.19 | 0 | 0 | 0 |
15/12/2014 |
6.54
|
3,400 | 6.88 | 6.88 | 6.19 | 0 | 0 | 0 |
12/12/2014 |
6.88
|
1,300 | 6.97 | 6.97 | 6.28 | 0 | 0 | 0 |
11/12/2014 |
6.97
|
600 | 6.97 | 7.57 | 6.97 | 0 | 0 | 0 |
10/12/2014 |
6.97
|
300 | 7.05 | 7.74 | 6.54 | 0 | 0 | 0 |
09/12/2014 |
7.05
|
2,500 | 7.14 | 7.14 | 6.62 | 0 | 0 | 0 |
08/12/2014 |
7.14
|
29,900 | 7.14 | 7.74 | 6.54 | 0 | 0 | 0 |
05/12/2014 |
7.14
|
2,000 | 7.14 | 7.57 | 6.97 | 0 | 0 | 0 |
04/12/2014 |
7.14
|
800 | 7.14 | 7.57 | 7.14 | 0 | 0 | 0 |
03/12/2014 |
7.14
|
4,500 | 7.31 | 7.74 | 6.62 | 0 | 0 | 0 |
02/12/2014 |
7.31
|
100 | 6.71 | 7.31 | 7.31 | 0 | 0 | 0 |
01/12/2014 |
6.71
|
5,200 | 6.88 | 7.57 | 6.71 | 0 | 0 | 0 |
28/11/2014 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
27/11/2014 |
6.88
|
2,000 | 7.05 | 7.14 | 6.88 | 0 | 0 | 0 |
26/11/2014 |
7.05
|
700 | 7.23 | 7.23 | 6.54 | 0 | 0 | 0 |
25/11/2014 |
7.23
|
20,600 | 6.97 | 7.31 | 6.88 | 0 | 0 | 0 |
24/11/2014 |
6.97
|
1,400 | 7.74 | 7.74 | 6.97 | 0 | 0 | 0 |
21/11/2014 |
7.74
|
100 | 7.31 | 7.74 | 7.74 | 0 | 0 | 0 |
20/11/2014 |
7.31
|
300 | 7.48 | 8.17 | 7.31 | 0 | 0 | 0 |
19/11/2014 |
7.48
|
100 | 7.14 | 7.48 | 7.48 | 0 | 0 | 0 |
18/11/2014 |
7.14
|
1,000 | 6.71 | 7.31 | 7.14 | 0 | 0 | 0 |
17/11/2014 |
6.71
|
1,100 | 6.45 | 6.97 | 6.54 | 0 | 0 | 0 |
14/11/2014 |
6.45
|
1,200 | 6.54 | 7.14 | 6.37 | 0 | 0 | 0 |
13/11/2014 |
6.54
|
1,400 | 6.45 | 6.54 | 6.45 | 0 | 0 | 0 |
12/11/2014 |
6.45
|
13,100 | 7.05 | 7.74 | 6.37 | 0 | 0 | 0 |
11/11/2014 |
7.05
|
1,500 | 7.83 | 7.83 | 7.05 | 0 | 0 | 0 |
10/11/2014 |
7.83
|
200 | 7.14 | 7.83 | 6.88 | 0 | 0 | 0 |
07/11/2014 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
06/11/2014 |
7.14
|
100 | 6.71 | 7.14 | 7.14 | 0 | 0 | 0 |
05/11/2014 |
6.71
|
6,600 | 6.11 | 6.71 | 5.68 | 0 | 0 | 0 |
04/11/2014 |
6.11
|
200 | 6.71 | 7.05 | 6.11 | 0 | 0 | 0 |
03/11/2014 |
6.71
|
3,800 | 6.62 | 6.80 | 6.19 | 0 | 0 | 0 |
31/10/2014 |
6.62
|
16,900 | 6.11 | 6.62 | 5.59 | 0 | 0 | 0 |
30/10/2014 |
6.11
|
4,000 | 6.11 | 6.71 | 6.11 | 0 | 0 | 0 |
29/10/2014 |
6.11
|
2,400 | 6.11 | 6.71 | 5.76 | 0 | 0 | 0 |
28/10/2014 |
6.11
|
3,300 | 6.62 | 6.62 | 6.11 | 0 | 0 | 0 |
27/10/2014 |
6.62
|
300 | 7.14 | 7.74 | 6.54 | 0 | 0 | 0 |
24/10/2014 |
7.14
|
2,100 | 6.54 | 7.14 | 7.14 | 0 | 0 | 0 |
23/10/2014 |
6.54
|
7,200 | 7.14 | 7.14 | 6.54 | 0 | 0 | 0 |
22/10/2014 |
7.14
|
300 | 7.74 | 8.34 | 7.14 | 0 | 0 | 0 |
21/10/2014 |
7.74
|
300 | 8.60 | 8.60 | 7.74 | 0 | 0 | 0 |
20/10/2014 |
8.60
|
2,600 | 8.52 | 9.03 | 7.74 | 0 | 0 | 0 |
17/10/2014 |
8.52
|
100 | 7.83 | 8.52 | 8.52 | 0 | 0 | 0 |
16/10/2014 |
7.83
|
200 | 7.14 | 7.83 | 7.83 | 0 | 0 | 0 |
15/10/2014 |
7.14
|
400 | 7.74 | 8.34 | 7.14 | 0 | 0 | 0 |
14/10/2014 |
7.74
|
2,100 | 8.60 | 8.60 | 7.74 | 0 | 0 | 0 |
13/10/2014 |
8.60
|
100 | 7.91 | 8.60 | 8.60 | 0 | 0 | 0 |
10/10/2014 |
7.91
|
2,300 | 8.69 | 8.69 | 7.83 | 0 | 0 | 0 |
09/10/2014 |
8.69
|
5,100 | 8.43 | 8.69 | 7.66 | 0 | 0 | 0 |
08/10/2014 |
8.43
|
1,100 | 8.17 | 8.86 | 8.43 | 0 | 0 | 0 |
07/10/2014 |
8.17
|
8,500 | 7.57 | 8.26 | 6.88 | 0 | 0 | 0 |
06/10/2014 |
7.57
|
1,900 | 8.34 | 9.03 | 7.57 | 0 | 0 | 0 |
03/10/2014 |
8.34
|
100 | 9.20 | 9.20 | 8.34 | 0 | 0 | 0 |
02/10/2014 |
9.20
|
200 | 8.43 | 9.20 | 9.12 | 0 | 0 | 0 |
01/10/2014 |
8.43
|
7,800 | 9.29 | 9.38 | 8.43 | 0 | 0 | 0 |
30/09/2014 |
9.29
|
100 | 8.52 | 9.29 | 9.29 | 0 | 0 | 0 |
29/09/2014 |
8.52
|
3,900 | 9.46 | 9.46 | 8.52 | 0 | 0 | 0 |
26/09/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
25/09/2014 |
9.46
|
1,100 | 9.46 | 9.46 | 8.60 | 0 | 0 | 0 |
24/09/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
23/09/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
22/09/2014 |
9.46
|
0 | 9.46 | 9.46 | 9.46 | 0 | 0 | 0 |
19/09/2014 |
9.46
|
200 | 8.60 | 9.46 | 9.46 | 0 | 0 | 0 |
18/09/2014 |
8.60
|
1,800 | 9.46 | 9.46 | 8.60 | 0 | 0 | 0 |
17/09/2014 |
9.46
|
2,900 | 9.29 | 9.46 | 8.43 | 0 | 0 | 0 |
16/09/2014 |
9.29
|
3,100 | 10.24 | 10.24 | 9.29 | 0 | 0 | 0 |
15/09/2014 |
10.24
|
400 | 9.46 | 10.24 | 9.03 | 0 | 0 | 0 |
12/09/2014 |
9.46
|
1,000 | 9.03 | 9.55 | 8.86 | 0 | 0 | 0 |
11/09/2014 |
9.03
|
700 | 9.03 | 9.03 | 8.60 | 0 | 0 | 0 |
10/09/2014 |
9.03
|
9,600 | 8.43 | 9.03 | 8.43 | 0 | 0 | 0 |
09/09/2014 |
8.43
|
3,700 | 8.09 | 8.77 | 8.09 | 0 | 0 | 0 |
08/09/2014 |
8.09
|
9,900 | 8.86 | 8.86 | 8.00 | 0 | 0 | 0 |
05/09/2014 |
8.86
|
5,400 | 9.64 | 9.72 | 8.86 | 0 | 0 | 0 |
04/09/2014 |
9.64
|
3,600 | 9.72 | 10.58 | 9.64 | 0 | 0 | 0 |
03/09/2014 |
9.72
|
6,100 | 8.86 | 9.72 | 8.86 | 0 | 0 | 0 |
29/08/2014 |
8.86
|
3,000 | 8.09 | 8.86 | 8.86 | 0 | 0 | 0 |
28/08/2014 |
8.09
|
23,200 | 7.40 | 8.09 | 8.00 | 0 | 0 | 0 |
27/08/2014 |
7.40
|
12,500 | 6.80 | 7.40 | 7.40 | 0 | 0 | 0 |
26/08/2014 |
6.80
|
21,700 | 6.19 | 6.80 | 6.28 | 0 | 0 | 0 |
25/08/2014 |
6.19
|
9,500 | 5.76 | 6.19 | 5.42 | 0 | 0 | 0 |