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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6.36
|
12,800 | 6.36 | 6.45 | 6.36 | 0 | 4,000 | -0.0 |
13/07/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
10/07/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
09/07/2015 |
6.63
|
5,600 | 6.54 | 6.63 | 6.18 | 0 | 0 | 0 |
08/07/2015 |
6.54
|
6,700 | 6.36 | 6.54 | 6.09 | 0 | 0 | 0 |
07/07/2015 |
6.63
|
5,100 | 6.36 | 6.63 | 6.36 | 0 | 0 | 0 |
06/07/2015 |
6.63
|
4,000 | 6.36 | 6.63 | 6.36 | 0 | 0 | 0 |
03/07/2015 |
6.45
|
1,500 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
02/07/2015 |
7.07
|
1,600 | 7.16 | 7.16 | 6.09 | 0 | 0 | 0 |
01/07/2015 |
6.98
|
3,000 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
30/06/2015 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/06/2015 |
6.36
|
900 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
26/06/2015 |
6.54
|
8,000 | 6.09 | 6.54 | 6.09 | 0 | 0 | 0 |
25/06/2015 |
6.71
|
4,700 | 6.80 | 6.80 | 6.71 | 0 | 0 | 0 |
24/06/2015 |
6.54
|
6,200 | 7.07 | 7.07 | 6.54 | 0 | 0 | 0 |
23/06/2015 |
6.45
|
3,500 | 7.07 | 7.07 | 6.45 | 0 | 0 | 0 |
22/06/2015 |
6.45
|
5,300 | 7.61 | 7.61 | 6.45 | 0 | 0 | 0 |
19/06/2015 |
6.98
|
100 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
18/06/2015 |
6.80
|
400,100 | 7.34 | 7.34 | 6.80 | 0 | 0 | 0 |
17/06/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
16/06/2015 |
6.71
|
3,200 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 |
15/06/2015 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
12/06/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
11/06/2015 |
6.71
|
3,500 | 6.98 | 6.98 | 6.27 | 0 | 2,400 | -0.0 |
10/06/2015 |
6.71
|
4,600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
09/06/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
08/06/2015 |
7.88
|
0 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
05/06/2015 |
7.88
|
100 | 7.88 | 7.88 | 7.88 | 0 | 0 | 0 |
04/06/2015 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
03/06/2015 |
6.80
|
1,000 | 7.52 | 7.52 | 6.80 | 0 | 0 | 0 |
02/06/2015 |
7.16
|
200 | 7.88 | 7.88 | 7.16 | 0 | 0 | 0 |
01/06/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
29/05/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
28/05/2015 |
6.89
|
5,100 | 7.43 | 7.43 | 6.89 | 0 | 0 | 0 |
27/05/2015 |
6.80
|
900 | 7.43 | 7.43 | 6.80 | 0 | 0 | 0 |
26/05/2015 |
7.07
|
400 | 6.71 | 7.07 | 6.71 | 0 | 0 | 0 |
25/05/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
22/05/2015 |
6.45
|
22,000 | 6.45 | 6.63 | 6.45 | 0 | 0 | 0 |
21/05/2015 |
7.16
|
200 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
20/05/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
19/05/2015 |
6.45
|
3,000 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
18/05/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
15/05/2015 |
7.16
|
100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
14/05/2015 |
6.71
|
1,500 | 6.63 | 6.71 | 6.63 | 0 | 0 | 0 |
13/05/2015 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
12/05/2015 |
6.71
|
7,000 | 6.71 | 6.71 | 6.63 | 0 | 0 | 0 |
11/05/2015 |
6.98
|
4,000 | 7.07 | 7.07 | 6.98 | 0 | 0 | 0 |
08/05/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
07/05/2015 |
7.07
|
100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
06/05/2015 |
6.71
|
20,000 | 7.61 | 7.61 | 6.71 | 0 | 9,900 | -0.1 |
05/05/2015 |
7.43
|
100 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
04/05/2015 |
7.43
|
900 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
27/04/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/04/2015 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 100 | -0.0 |
23/04/2015 |
6.89
|
86,500 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
22/04/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
21/04/2015 |
7.07
|
10,700 | 7.16 | 7.16 | 6.71 | 0 | 0 | 0 |
20/04/2015 |
6.71
|
65,100 | 6.89 | 7.25 | 6.71 | 0 | 0 | 0 |
17/04/2015 |
7.52
|
56,900 | 7.43 | 7.52 | 7.43 | 0 | 0 | 0 |
16/04/2015 |
7.43
|
10,000 | 7.43 | 7.43 | 7.43 | 10,000 | 0 | 0.1 |
15/04/2015 |
7.16
|
8,500 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
14/04/2015 |
7.16
|
6,900 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
13/04/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/04/2015 |
7.25
|
1,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
09/04/2015 |
7.25
|
6,500 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
08/04/2015 |
7.34
|
18,000 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
07/04/2015 |
7.16
|
8,100 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
06/04/2015 |
7.07
|
3,300 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 |
03/04/2015 |
7.16
|
5,300 | 6.63 | 7.25 | 6.63 | 0 | 0 | 0 |
02/04/2015 |
7.34
|
5,100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
01/04/2015 |
7.34
|
52,600 | 6.54 | 7.34 | 6.54 | 0 | 0 | 0 |
31/03/2015 |
7.34
|
61,700 | 6.45 | 7.34 | 6.45 | 0 | 0 | 0 |
30/03/2015 |
7.16
|
64,500 | 7.16 | 7.25 | 7.07 | 0 | 0 | 0 |
27/03/2015 |
6.80
|
5,400 | 7.16 | 7.16 | 6.80 | 0 | 0 | 0 |
26/03/2015 |
6.45
|
7,000 | 7.16 | 7.16 | 6.45 | 0 | 0 | 0 |
25/03/2015 |
7.16
|
4,300 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
24/03/2015 |
7.25
|
900 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
23/03/2015 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/03/2015 |
7.16
|
2,800 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
19/03/2015 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
18/03/2015 |
7.34
|
20,000 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
17/03/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/03/2015 |
7.16
|
2,500 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
13/03/2015 |
7.34
|
100 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
12/03/2015 |
7.43
|
15,600 | 7.25 | 7.43 | 7.16 | 0 | 0 | 0 |
11/03/2015 |
7.25
|
100 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
10/03/2015 |
7.16
|
9,700 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
09/03/2015 |
7.16
|
11,600 | 7.34 | 7.34 | 7.16 | 0 | 0 | 0 |
06/03/2015 |
7.16
|
27,719 | 7.25 | 7.61 | 7.16 | 0 | 2,100 | -0.0 |
05/03/2015 |
7.25
|
1,901 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/03/2015 |
7.43
|
1,101 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
03/03/2015 |
7.34
|
25,200 | 7.16 | 7.43 | 7.16 | 2,100 | 0 | 0.0 |
02/03/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
27/02/2015 |
7.25
|
500 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 |
26/02/2015 |
7.07
|
1,500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
25/02/2015 |
7.07
|
500 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
24/02/2015 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
13/02/2015 |
7.07
|
2,300 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
12/02/2015 |
7.16
|
4,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
11/02/2015 |
7.25
|
100 | 7.25 | 7.25 | 6.45 | 0 | 0 | 0 |