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 | 5.77% | 37,100 | 2,100 | 0.0 |
4.20
5.50
5.50
|
2 tháng
(2024-07-22) |
-0.30 | -5.17% | 43,700 | 2,100 | 0.0 |
4.20
5.90
5.50
|
3 tháng
(2024-06-21) |
-0.50 | -8.33% | 49,900 | -1,900 | -0.0 |
4.20
6.10
5.50
|
6 tháng
(2024-03-25) |
-1.40 | -20.29% | 139,912 | 3,400 | 0.0 |
4.20
6.90
5.50
|
12 tháng
(2023-09-25) |
-0.80 | -12.70% | 457,846 | 50,873 | 0.4 |
4.20
7.80
5.50
|
24 tháng
(2022-09-30) |
-1.50 | -21.43% | 4,783,862 | 744,573 | 5.2 |
4.20
7.80
5.50
|
36 tháng
(2021-10-05) |
-7.50 | -57.69% | 21,989,061 | 1,502,873 | 10.5 |
4.20
13.50
5.50
|
60 tháng
(2019-10-16) |
-13.40 | -70.90% | 29,301,548 | 327,773 | -0.0 |
4
20.50
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.19
|
100 | 5.73 | 6.19 | 6.19 | 0 | 0 | 0 |
09/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
06/02/2015 |
5.73
|
200 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
05/02/2015 |
5.73
|
2,500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
04/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
03/02/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
02/02/2015 |
5.73
|
450 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
30/01/2015 |
5.73
|
1,300 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
29/01/2015 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
28/01/2015 |
5.73
|
800 | 5.64 | 5.73 | 5.73 | 0 | 0 | 0 |
27/01/2015 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
26/01/2015 |
5.64
|
3,000 | 6.09 | 6.09 | 5.64 | 0 | 0 | 0 |
23/01/2015 |
6.09
|
200 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
22/01/2015 |
5.73
|
10,000 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
21/01/2015 |
5.73
|
10,300 | 5.82 | 5.82 | 5.73 | 0 | 0 | 0 |
20/01/2015 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
19/01/2015 |
5.82
|
11,100 | 6.19 | 6.19 | 5.73 | 0 | 0 | 0 |
16/01/2015 |
6.19
|
1,020 | 5.82 | 6.19 | 6.19 | 0 | 0 | 0 |
15/01/2015 |
5.82
|
2,100 | 5.73 | 5.82 | 5.82 | 0 | 0 | 0 |
14/01/2015 |
5.73
|
5,500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
13/01/2015 |
5.73
|
230 | 6.19 | 6.19 | 5.73 | 0 | 0 | 0 |
12/01/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
09/01/2015 |
6.19
|
4,300 | 6.19 | 6.19 | 6.09 | 2,200 | 0 | 0.0 |
08/01/2015 |
6.19
|
8,400 | 6.09 | 6.28 | 6.19 | 0 | 0 | 0 |
07/01/2015 |
6.09
|
22,500 | 6.00 | 6.37 | 6.00 | 9,300 | 0 | 0.1 |
06/01/2015 |
6.00
|
5,000 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
05/01/2015 |
6.00
|
3,700 | 5.82 | 6.00 | 6.00 | 0 | 0 | 0 |
31/12/2014 |
5.82
|
200 | 5.91 | 5.91 | 5.82 | 0 | 0 | 0 |
30/12/2014 |
5.91
|
3,500 | 5.64 | 5.91 | 5.82 | 0 | 0 | 0 |
29/12/2014 |
5.64
|
1,200 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
26/12/2014 |
5.73
|
0 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
25/12/2014 |
5.73
|
2,700 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
24/12/2014 |
5.73
|
500 | 5.73 | 5.73 | 5.73 | 0 | 0 | 0 |
23/12/2014 |
5.73
|
27,600 | 6.37 | 6.37 | 5.73 | 0 | 0 | 0 |
22/12/2014 |
6.37
|
3,800 | 5.91 | 6.37 | 5.73 | 0 | 0 | 0 |
19/12/2014 |
5.91
|
6,200 | 5.91 | 6.19 | 5.73 | 0 | 0 | 0 |
18/12/2014 |
5.91
|
70,500 | 5.91 | 6.37 | 5.73 | 5,000 | 0 | 0.0 |
17/12/2014 |
5.91
|
7,000 | 6.37 | 6.37 | 5.82 | 0 | 0 | 0 |
16/12/2014 |
6.37
|
700 | 6.73 | 6.73 | 6.37 | 0 | 700 | -0.0 |
15/12/2014 |
6.73
|
0 | 6.73 | 6.73 | 6.73 | 0 | 0 | 0 |
12/12/2014 |
6.73
|
15,900 | 6.55 | 6.73 | 6.28 | 14,800 | 15,800 | -0.0 |
11/12/2014 |
6.55
|
100 | 7.00 | 7.00 | 6.55 | 0 | 0 | 0 |
10/12/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
09/12/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
08/12/2014 |
7.00
|
15,100 | 7.00 | 7.00 | 6.64 | 400 | 0 | 0.0 |
05/12/2014 |
7.00
|
0 | 7.00 | 7.00 | 7.00 | 0 | 0 | 0 |
04/12/2014 |
7.00
|
800 | 6.64 | 7.00 | 6.55 | 0 | 0 | 0 |
03/12/2014 |
6.64
|
6,400 | 7.19 | 7.19 | 6.64 | 0 | 0 | 0 |
02/12/2014 |
7.19
|
0 | 7.19 | 7.19 | 7.19 | 0 | 0 | 0 |
01/12/2014 |
7.19
|
1,700 | 6.82 | 7.19 | 6.73 | 0 | 0 | 0 |
28/11/2014 |
6.82
|
300 | 7.09 | 7.09 | 6.73 | 0 | 0 | 0 |
27/11/2014 |
7.09
|
430 | 6.55 | 7.09 | 6.55 | 0 | 0 | 0 |
26/11/2014 |
6.55
|
1,600 | 6.82 | 7.46 | 6.55 | 0 | 0 | 0 |
25/11/2014 |
6.82
|
200 | 7.28 | 7.28 | 6.82 | 0 | 0 | 0 |
24/11/2014 |
7.28
|
400 | 7.37 | 7.37 | 7.28 | 0 | 0 | 0 |
21/11/2014 |
7.37
|
2,400 | 7.46 | 7.46 | 7.28 | 400 | 0 | 0.0 |
20/11/2014 |
7.46
|
100 | 7.28 | 7.46 | 7.46 | 0 | 0 | 0 |
19/11/2014 |
7.28
|
1,000 | 6.91 | 7.28 | 7.28 | 0 | 0 | 0 |
18/11/2014 |
6.91
|
30,000 | 7.46 | 7.46 | 6.91 | 13,200 | 0 | 0.1 |
17/11/2014 |
7.46
|
30 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
14/11/2014 |
7.46
|
21,100 | 7.46 | 7.46 | 7.09 | 12,800 | 0 | 0.1 |
13/11/2014 |
7.46
|
4,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
12/11/2014 |
7.46
|
330 | 7.09 | 7.46 | 7.09 | 200 | 0 | 0.0 |
11/11/2014 |
7.09
|
1,900 | 7.55 | 7.55 | 7.09 | 0 | 0 | 0 |
10/11/2014 |
7.55
|
100 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
07/11/2014 |
7.55
|
3,100 | 8.10 | 8.64 | 7.46 | 2,000 | 0 | 0.0 |
06/11/2014 |
8.10
|
200 | 7.55 | 8.10 | 7.64 | 0 | 0 | 0 |
05/11/2014 |
7.55
|
6,400 | 7.73 | 7.73 | 7.28 | 6,300 | 0 | 0.1 |
04/11/2014 |
7.73
|
120 | 7.46 | 7.73 | 7.73 | 0 | 0 | 0 |
03/11/2014 |
7.46
|
3,000 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
31/10/2014 |
7.46
|
15,100 | 7.28 | 7.46 | 7.19 | 10,000 | 0 | 0.1 |
30/10/2014 |
7.28
|
100 | 7.19 | 7.28 | 7.28 | 0 | 0 | 0 |
29/10/2014 |
7.19
|
6,900 | 7.09 | 7.19 | 7.19 | 0 | 0 | 0 |
28/10/2014 |
7.09
|
200 | 7.28 | 7.28 | 7.09 | 0 | 0 | 0 |
27/10/2014 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
24/10/2014 |
7.28
|
100 | 8.00 | 8.00 | 7.28 | 0 | 0 | 0 |
23/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
22/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
21/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
20/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
17/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
16/10/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
15/10/2014 |
8.00
|
100 | 8.19 | 8.19 | 8.00 | 0 | 0 | 0 |
14/10/2014 |
8.19
|
100 | 7.73 | 8.19 | 8.19 | 0 | 0 | 0 |
13/10/2014 |
7.73
|
1,460 | 8.37 | 8.37 | 7.55 | 0 | 0 | 0 |
10/10/2014 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
09/10/2014 |
8.37
|
7,330 | 8.37 | 8.37 | 8.37 | 5,000 | 0 | 0.0 |
08/10/2014 |
8.37
|
3,000 | 8.37 | 8.37 | 8.37 | 0 | 0 | 0 |
07/10/2014 |
8.37
|
1,020 | 8.28 | 8.37 | 8.37 | 1,000 | 0 | 0.0 |
06/10/2014 |
8.28
|
210 | 8.82 | 8.82 | 8.28 | 0 | 0 | 0 |
03/10/2014 |
8.82
|
180 | 8.73 | 8.82 | 8.82 | 0 | 0 | 0 |
02/10/2014 |
8.73
|
0 | 8.73 | 8.73 | 8.73 | 0 | 0 | 0 |
01/10/2014 |
8.73
|
1,000 | 8.19 | 8.73 | 8.73 | 0 | 0 | 0 |
30/09/2014 |
8.19
|
0 | 8.19 | 8.19 | 8.19 | 0 | 0 | 0 |
29/09/2014 |
8.19
|
1,400 | 8.00 | 8.19 | 8.19 | 0 | 0 | 0 |
26/09/2014 |
8.00
|
0 | 8.00 | 8.00 | 8.00 | 0 | 0 | 0 |
25/09/2014 |
8.00
|
100 | 8.73 | 8.73 | 8.00 | 0 | 0 | 0 |
24/09/2014 |
8.73
|
49,100 | 8.46 | 8.73 | 7.82 | 0 | 0 | 0 |
23/09/2014 |
8.46
|
5,200 | 8.46 | 8.46 | 7.64 | 0 | 0 | 0 |
22/09/2014 |
8.46
|
20,500 | 8.46 | 8.64 | 8.37 | 0 | 1,000 | -0.0 |