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) |
-1.40 | -16.47% | 15,200 | 0 | 0 |
7.10
10
8.50
|
2 tháng
(2024-07-22) |
-1.40 | -16.47% | 16,300 | 0 | 0 |
7.10
10.90
8.50
|
3 tháng
(2024-06-21) |
-0.60 | -7.79% | 25,000 | 0 | 0 |
6.80
10.90
8.50
|
6 tháng
(2024-03-25) |
-2.70 | -27.55% | 107,967 | 500 | 0.0 |
5.90
10.90
8.50
|
12 tháng
(2023-09-25) |
1.40 | 24.56% | 111,691 | 500 | 0.0 |
5.70
10.90
8.50
|
24 tháng
(2022-09-30) |
0.70 | 10.94% | 222,513 | 1,900 | 0.0 |
3.70
10.90
8.50
|
36 tháng
(2021-10-05) |
2.90 | 69.05% | 342,553 | 1,900 | 0.0 |
3.70
10.90
8.50
|
60 tháng
(2019-10-16) |
3 | 73.17% | 533,123 | -7,500 | -0.0 |
3.20
10.90
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.53
|
100 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
09/02/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
06/02/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
05/02/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
04/02/2015 |
6.31
|
1,900 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
03/02/2015 |
6.38
|
100 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
02/02/2015 |
6.03
|
300 | 6.38 | 6.38 | 6.03 | 0 | 0 | 0 |
30/01/2015 |
6.60
|
400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
29/01/2015 |
6.96
|
900 | 7.53 | 7.53 | 6.81 | 0 | 0 | 0 |
28/01/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
27/01/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
26/01/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
23/01/2015 |
6.74
|
1,200 | 6.60 | 6.74 | 6.60 | 0 | 0 | 0 |
22/01/2015 |
6.67
|
100 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
21/01/2015 |
6.10
|
500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
20/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
14/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
13/01/2015 |
6.10
|
200 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/01/2015 |
6.10
|
500 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 |
09/01/2015 |
6.10
|
800 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
08/01/2015 |
6.24
|
200 | 6.67 | 6.67 | 6.24 | 0 | 0 | 0 |
07/01/2015 |
6.46
|
100 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
06/01/2015 |
5.88
|
100 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
05/01/2015 |
6.38
|
15 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
31/12/2014 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
30/12/2014 |
6.38
|
200 | 5.31 | 6.38 | 5.31 | 0 | 0 | 0 |
29/12/2014 |
5.88
|
226 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
26/12/2014 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
25/12/2014 |
6.17
|
100 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
24/12/2014 |
6.46
|
500 | 6.67 | 6.67 | 6.46 | 0 | 0 | 0 |
23/12/2014 |
6.67
|
1,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
22/12/2014 |
6.67
|
159 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
19/12/2014 |
6.17
|
1,363 | 5.67 | 6.38 | 5.67 | 0 | 0 | 0 |
18/12/2014 |
6.24
|
700 | 5.59 | 6.38 | 5.59 | 0 | 0 | 0 |
17/12/2014 |
6.17
|
2,100 | 6.60 | 6.60 | 6.17 | 0 | 0 | 0 |
16/12/2014 |
6.81
|
1,300 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
15/12/2014 |
7.53
|
100 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
12/12/2014 |
6.96
|
600 | 7.03 | 7.03 | 6.96 | 0 | 0 | 0 |
11/12/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
10/12/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
09/12/2014 |
6.89
|
400 | 6.46 | 6.89 | 6.46 | 0 | 0 | 0 |
08/12/2014 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
05/12/2014 |
6.46
|
600 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/12/2014 |
6.96
|
500 | 6.96 | 6.96 | 6.96 | 0 | 0 | 0 |
03/12/2014 |
7.68
|
2,300 | 6.74 | 7.68 | 6.60 | 0 | 0 | 0 |
02/12/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/12/2014 |
7.10
|
2,600 | 6.81 | 7.10 | 6.81 | 0 | 0 | 0 |
28/11/2014 |
6.53
|
8,537 | 6.46 | 6.53 | 6.46 | 0 | 0 | 0 |
27/11/2014 |
5.95
|
400 | 5.88 | 5.95 | 5.88 | 0 | 0 | 0 |
26/11/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/11/2014 |
5.45
|
100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
24/11/2014 |
6.03
|
300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
21/11/2014 |
5.52
|
100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
20/11/2014 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/11/2014 |
6.03
|
100 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
18/11/2014 |
6.03
|
1,100 | 6.60 | 6.60 | 6.03 | 0 | 0 | 0 |
17/11/2014 |
6.60
|
4,600 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
14/11/2014 |
6.03
|
400 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
13/11/2014 |
5.52
|
102 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
12/11/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
11/11/2014 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
10/11/2014 |
5.02
|
100 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
07/11/2014 |
5.31
|
2,100 | 6.10 | 6.10 | 5.31 | 0 | 0 | 0 |
06/11/2014 |
5.59
|
100 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
05/11/2014 |
5.81
|
44 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
04/11/2014 |
5.81
|
400 | 5.45 | 5.81 | 4.95 | 0 | 0 | 0 |
03/11/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
31/10/2014 |
5.45
|
54 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
30/10/2014 |
5.45
|
300 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
29/10/2014 |
5.88
|
9,400 | 5.81 | 5.88 | 5.81 | 0 | 0 | 0 |
28/10/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
27/10/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
24/10/2014 |
5.38
|
0 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
23/10/2014 |
5.38
|
100 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
22/10/2014 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
21/10/2014 |
4.95
|
206 | 4.95 | 4.95 | 4.95 | 0 | 0 | 0 |
20/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
17/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/10/2014 |
5.45
|
5,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
13/10/2014 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/10/2014 |
5.45
|
422 | 5.59 | 5.59 | 5.45 | 0 | 0 | 0 |
09/10/2014 |
5.45
|
2,300 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
08/10/2014 |
5.45
|
18 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/10/2014 |
5.45
|
11,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
06/10/2014 |
5.45
|
700 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
03/10/2014 |
5.45
|
18,000 | 5.38 | 5.45 | 5.31 | 0 | 0 | 0 |
02/10/2014 |
5.67
|
260 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
01/10/2014 |
5.16
|
500 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
30/09/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
29/09/2014 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
26/09/2014 |
5.74
|
100 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
25/09/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
24/09/2014 |
5.24
|
400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
23/09/2014 |
4.81
|
100 | 4.81 | 4.81 | 4.81 | 0 | 0 | 0 |
22/09/2014 |
5.16
|
100 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |