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) |
-4.30 | -17.34% | 53,100 | 500 | 0.0 |
20.30
24.80
20.50
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 285,600 | -200 | -0.0 |
17.70
24.80
20.50
|
3 tháng
(2024-06-21) |
5.50 | 36.67% | 1,424,400 | 800 | 0.0 |
15
24.80
20.50
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,306,869 | 796 | 0.0 |
13.20
24.80
20.50
|
12 tháng
(2023-09-25) |
11.08 | 117.73% | 5,611,435 | -143,211 | -1.7 |
9.42
24.80
20.50
|
24 tháng
(2022-09-30) |
11.67 | 132.24% | 11,995,036 | -155,526 | -1.8 |
5.39
24.80
20.50
|
36 tháng
(2021-10-05) |
13.83 | 207.38% | 95,034,076 | -218,726 | -2.4 |
5.30
24.80
20.50
|
60 tháng
(2019-10-16) |
15.66 | 323.59% | 109,656,968 | -313,012 | -2.9 |
4.02
24.80
20.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.09
|
11,000 | 7.15 | 7.38 | 7.09 | 0 | 0 | 0 |
09/02/2015 |
7.15
|
28,300 | 7.20 | 7.20 | 7.03 | 0 | 5,000 | -0.1 |
06/02/2015 |
7.20
|
4,800 | 7.15 | 7.20 | 7.03 | 0 | 1,400 | -0.0 |
05/02/2015 |
7.15
|
32,720 | 7.03 | 7.15 | 7.03 | 0 | 0 | 0 |
04/02/2015 |
7.03
|
34,200 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 |
03/02/2015 |
7.03
|
60,723 | 7.38 | 7.44 | 7.03 | 0 | 0 | 0 |
02/02/2015 |
7.38
|
59,900 | 7.56 | 7.73 | 7.38 | 0 | 0 | 0 |
30/01/2015 |
7.56
|
150,511 | 7.67 | 7.67 | 7.50 | 0 | 0 | 0 |
29/01/2015 |
7.67
|
473,201 | 7.26 | 7.73 | 7.32 | 0 | 0 | 0 |
28/01/2015 |
7.26
|
44,664 | 7.15 | 7.38 | 7.03 | 0 | 0 | 0 |
27/01/2015 |
7.15
|
28,200 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
26/01/2015 |
7.44
|
60,323 | 7.50 | 7.62 | 7.20 | 0 | 0 | 0 |
23/01/2015 |
7.50
|
412,670 | 6.85 | 7.50 | 6.97 | 19,400 | 0 | 0.2 |
22/01/2015 |
6.85
|
57,800 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 |
21/01/2015 |
6.79
|
61,256 | 6.85 | 6.85 | 6.79 | 0 | 0 | 0 |
20/01/2015 |
6.85
|
43,100 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
19/01/2015 |
6.91
|
20,110 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 |
16/01/2015 |
7.03
|
39,656 | 7.03 | 7.09 | 7.03 | 0 | 0 | 0 |
15/01/2015 |
7.03
|
63,000 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
14/01/2015 |
7.03
|
154,960 | 6.62 | 7.20 | 6.85 | 0 | 0 | 0 |
13/01/2015 |
6.62
|
50,100 | 6.85 | 6.91 | 6.62 | 0 | 0 | 0 |
12/01/2015 |
6.85
|
82,900 | 6.62 | 6.85 | 6.62 | 0 | 0 | 0 |
09/01/2015 |
6.62
|
59,700 | 6.68 | 6.91 | 6.03 | 0 | 0 | 0 |
08/01/2015 |
6.68
|
3,400 | 6.79 | 7.32 | 6.68 | 0 | 0 | 0 |
07/01/2015 |
6.79
|
59,100 | 6.68 | 6.97 | 6.79 | 0 | 0 | 0 |
06/01/2015 |
6.68
|
11,509 | 6.62 | 6.85 | 6.62 | 0 | 80 | -0.0 |
05/01/2015 |
6.62
|
17,801 | 6.74 | 6.74 | 6.62 | 0 | 1,000 | -0.0 |
31/12/2014 |
6.74
|
13,500 | 6.50 | 6.85 | 6.50 | 0 | 0 | 0 |
30/12/2014 |
6.50
|
47,450 | 6.56 | 6.79 | 6.44 | 0 | 0 | 0 |
29/12/2014 |
6.56
|
31,500 | 6.50 | 6.74 | 6.50 | 0 | 0 | 0 |
26/12/2014 |
6.50
|
19,600 | 6.68 | 6.74 | 6.50 | 0 | 0 | 0 |
25/12/2014 |
6.68
|
16,700 | 6.68 | 6.74 | 6.56 | 0 | 0 | 0 |
24/12/2014 |
6.68
|
25,740 | 6.79 | 6.79 | 6.68 | 0 | 0 | 0 |
23/12/2014 |
6.79
|
49,120 | 6.74 | 6.97 | 6.44 | 0 | 0 | 0 |
22/12/2014 |
6.74
|
33,600 | 6.15 | 6.74 | 6.15 | 0 | 0 | 0 |
19/12/2014 |
6.15
|
69,300 | 6.33 | 6.33 | 6.03 | 0 | 0 | 0 |
18/12/2014 |
6.33
|
20,800 | 6.15 | 6.38 | 6.33 | 0 | 0 | 0 |
17/12/2014 |
6.15
|
81,600 | 6.56 | 6.91 | 5.92 | 0 | 0 | 0 |
16/12/2014 |
6.56
|
58,628 | 7.09 | 7.09 | 6.56 | 0 | 0 | 0 |
15/12/2014 |
7.09
|
35,400 | 7.26 | 7.26 | 7.03 | 0 | 0 | 0 |
12/12/2014 |
7.26
|
10,100 | 7.50 | 7.50 | 7.15 | 0 | 0 | 0 |
11/12/2014 |
7.50
|
20,000 | 7.03 | 7.50 | 7.03 | 0 | 0 | 0 |
10/12/2014 |
7.03
|
32,658 | 6.91 | 7.44 | 6.79 | 0 | 0 | 0 |
09/12/2014 |
6.91
|
93,300 | 7.20 | 7.20 | 6.62 | 0 | 0 | 0 |
08/12/2014 |
7.20
|
60,900 | 7.62 | 7.79 | 7.15 | 0 | 0 | 0 |
05/12/2014 |
7.62
|
126,668 | 7.20 | 7.67 | 6.91 | 0 | 0 | 0 |
04/12/2014 |
7.20
|
467,354 | 6.56 | 7.20 | 6.74 | 0 | 100 | -0.0 |
03/12/2014 |
6.56
|
325,862 | 5.97 | 6.56 | 5.97 | 0 | 0 | 0 |
02/12/2014 |
5.97
|
224,520 | 5.45 | 5.97 | 5.51 | 0 | 0 | 0 |
01/12/2014 |
5.45
|
74,700 | 5.33 | 5.86 | 5.39 | 0 | 0 | 0 |
28/11/2014 |
5.33
|
19,618 | 5.21 | 5.33 | 5.21 | 0 | 0 | 0 |
27/11/2014 |
5.21
|
25,215 | 5.15 | 5.33 | 5.15 | 0 | 0 | 0 |
26/11/2014 |
5.15
|
29,310 | 5.10 | 5.33 | 5.10 | 0 | 0 | 0 |
25/11/2014 |
5.10
|
10,709 | 5.10 | 5.15 | 5.10 | 0 | 0 | 0 |
24/11/2014 |
5.10
|
8,460 | 4.86 | 5.10 | 4.86 | 0 | 0 | 0 |
21/11/2014 |
4.86
|
14,006 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
20/11/2014 |
4.86
|
7,900 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
19/11/2014 |
4.86
|
28,600 | 4.86 | 4.86 | 4.80 | 0 | 0 | 0 |
18/11/2014 |
4.86
|
15,000 | 4.69 | 4.86 | 4.57 | 0 | 0 | 0 |
17/11/2014 |
4.69
|
6,100 | 4.57 | 4.80 | 4.57 | 0 | 0 | 0 |
14/11/2014 |
4.57
|
232 | 4.57 | 4.57 | 4.57 | 0 | 0 | 0 |
13/11/2014 |
4.57
|
5,100 | 4.45 | 4.57 | 4.45 | 0 | 0 | 0 |
12/11/2014 |
4.45
|
46,300 | 4.39 | 4.45 | 4.39 | 0 | 0 | 0 |
11/11/2014 |
4.39
|
5,358 | 4.33 | 4.45 | 4.39 | 0 | 0 | 0 |
10/11/2014 |
4.33
|
100 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
07/11/2014 |
4.39
|
1,100 | 4.33 | 4.39 | 4.39 | 0 | 0 | 0 |
06/11/2014 |
4.33
|
2,100 | 4.28 | 4.39 | 4.33 | 0 | 0 | 0 |
05/11/2014 |
4.28
|
2,205 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
04/11/2014 |
4.28
|
400 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 |
03/11/2014 |
4.39
|
200 | 4.45 | 4.45 | 4.39 | 0 | 0 | 0 |
31/10/2014 |
4.45
|
200 | 4.22 | 4.57 | 4.45 | 0 | 0 | 0 |
30/10/2014 |
4.22
|
100 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
29/10/2014 |
4.28
|
0 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
28/10/2014 |
4.28
|
11,100 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
27/10/2014 |
4.28
|
9,600 | 4.22 | 4.28 | 4.22 | 0 | 0 | 0 |
24/10/2014 |
4.22
|
11,000 | 4.28 | 4.28 | 4.22 | 0 | 0 | 0 |
23/10/2014 |
4.28
|
21,000 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
22/10/2014 |
4.28
|
19,700 | 4.33 | 4.69 | 4.28 | 0 | 0 | 0 |
21/10/2014 |
4.33
|
43,000 | 4.51 | 4.51 | 4.28 | 0 | 0 | 0 |
20/10/2014 |
4.51
|
2,429 | 4.45 | 4.57 | 4.51 | 0 | 0 | 0 |
17/10/2014 |
4.45
|
8,471 | 4.39 | 4.63 | 4.39 | 0 | 0 | 0 |
16/10/2014 |
4.39
|
30,600 | 4.63 | 4.63 | 4.28 | 0 | 0 | 0 |
15/10/2014 |
4.63
|
1,100 | 4.51 | 4.63 | 4.51 | 0 | 0 | 0 |
14/10/2014 |
4.51
|
8,800 | 4.22 | 4.51 | 4.28 | 0 | 0 | 0 |
13/10/2014 |
4.22
|
15,000 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
10/10/2014 |
4.33
|
600 | 4.16 | 4.33 | 4.16 | 0 | 0 | 0 |
09/10/2014 |
4.16
|
2,500 | 4.10 | 4.16 | 4.16 | 0 | 0 | 0 |
08/10/2014 |
4.10
|
100 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
07/10/2014 |
4.16
|
6,100 | 4.16 | 4.22 | 4.16 | 0 | 0 | 0 |
06/10/2014 |
4.16
|
600 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
03/10/2014 |
4.16
|
1,000 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
02/10/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
01/10/2014 |
4.22
|
87 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
30/09/2014 |
4.22
|
8,100 | 4.22 | 4.22 | 4.16 | 0 | 0 | 0 |
29/09/2014 |
4.22
|
0 | 4.22 | 4.22 | 4.22 | 0 | 0 | 0 |
26/09/2014 |
4.22
|
217 | 4.16 | 4.22 | 4.22 | 0 | 0 | 0 |
25/09/2014 |
4.16
|
1,500 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
24/09/2014 |
4.10
|
2,700 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
23/09/2014 |
4.10
|
1,000 | 4.04 | 4.10 | 4.10 | 0 | 0 | 0 |
22/09/2014 |
4.04
|
4,000 | 3.98 | 4.10 | 4.04 | 0 | 0 | 0 |