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) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.20
|
2,100 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
09/02/2015 |
6.30
|
40,200 | 6 | 6.30 | 5.50 | 0 | 0 | 0 |
06/02/2015 |
6
|
45,878 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
05/02/2015 |
6.20
|
10,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
04/02/2015 |
6.20
|
27,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
03/02/2015 |
6.20
|
38,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
02/02/2015 |
6.40
|
2,414 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
30/01/2015 |
6.30
|
11,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
29/01/2015 |
6.60
|
700 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
28/01/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
27/01/2015 |
6.60
|
3,193 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
26/01/2015 |
6.50
|
12,593 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
23/01/2015 |
6.60
|
9,500 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
22/01/2015 |
6.40
|
35,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
21/01/2015 |
6.40
|
82,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
20/01/2015 |
6.30
|
25,380 | 6.20 | 6.40 | 6.30 | 0 | 0 | 0 |
19/01/2015 |
6.20
|
44,250 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
16/01/2015 |
6.10
|
19,200 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
15/01/2015 |
6.30
|
1,100 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
14/01/2015 |
6.30
|
6,000 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
13/01/2015 |
6.20
|
11,730 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
12/01/2015 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/01/2015 |
6.30
|
8,000 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
08/01/2015 |
6
|
8,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
07/01/2015 |
6.30
|
17,110 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
06/01/2015 |
6.20
|
9,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/01/2015 |
6.20
|
14,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
31/12/2014 |
6.20
|
40,100 | 6 | 6.20 | 6 | 0 | 0 | 0 |
30/12/2014 |
6
|
17,800 | 6 | 6 | 6 | 0 | 0 | 0 |
29/12/2014 |
6
|
22,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
26/12/2014 |
6
|
25,700 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/12/2014 |
6.10
|
8,147 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
24/12/2014 |
6.60
|
88,405 | 6 | 6.60 | 6 | 0 | 0 | 0 |
23/12/2014 |
6
|
14,300 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
22/12/2014 |
6.30
|
13,261 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
19/12/2014 |
6.20
|
39,520 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
18/12/2014 |
6.40
|
36,200 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
17/12/2014 |
6.20
|
82,300 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
16/12/2014 |
6.80
|
7,300 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
15/12/2014 |
6.90
|
42,025 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
12/12/2014 |
6.90
|
18,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
11/12/2014 |
6.90
|
58,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
10/12/2014 |
7.10
|
72,575 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
09/12/2014 |
7
|
246,100 | 7 | 7.50 | 6.80 | 0 | 0 | 0 |
08/12/2014 |
7
|
78,600 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
05/12/2014 |
7.10
|
117,620 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
04/12/2014 |
7.30
|
537,410 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
03/12/2014 |
8.10
|
166,533 | 7.80 | 8.50 | 7.80 | 0 | 0 | 0 |
02/12/2014 |
7.80
|
303,210 | 7.10 | 7.80 | 7.50 | 0 | 0 | 0 |
01/12/2014 |
7.10
|
937,465 | 6.50 | 7.10 | 6.60 | 0 | 0 | 0 |
28/11/2014 |
6.50
|
51,125 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
27/11/2014 |
6.40
|
40,400 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
26/11/2014 |
6.70
|
28,700 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
25/11/2014 |
6.60
|
4,516 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/11/2014 |
6.60
|
40,600 | 6.30 | 6.60 | 6.40 | 0 | 0 | 0 |
21/11/2014 |
6.30
|
21,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/11/2014 |
6.30
|
13,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
19/11/2014 |
6.40
|
40 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/11/2014 |
6.40
|
23,600 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
17/11/2014 |
6.30
|
5,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
14/11/2014 |
6.30
|
7,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/11/2014 |
6.30
|
23,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/11/2014 |
6.30
|
2,394 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
11/11/2014 |
6.50
|
7,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
10/11/2014 |
6.30
|
10,065 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
07/11/2014 |
6.40
|
10,900 | 6.20 | 6.40 | 6 | 0 | 10,000 | -0.1 |
06/11/2014 |
6.20
|
500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/11/2014 |
6.40
|
9,000 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
04/11/2014 |
6.30
|
8,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
03/11/2014 |
6.30
|
1,205 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
31/10/2014 |
6.50
|
4,800 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
30/10/2014 |
6.20
|
6,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
29/10/2014 |
6.20
|
5,490 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
28/10/2014 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
27/10/2014 |
6.20
|
32,950 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
24/10/2014 |
6.30
|
18,900 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
23/10/2014 |
6.20
|
21,207 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
22/10/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/10/2014 |
6.20
|
1,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
20/10/2014 |
6.20
|
10,100 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
17/10/2014 |
6.30
|
45,300 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
16/10/2014 |
6.20
|
72,725 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
15/10/2014 |
6.20
|
37,300 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/10/2014 |
6.20
|
1,000 | 6.10 | 6.20 | 6.20 | 0 | 0 | 0 |
13/10/2014 |
6.10
|
4,200 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
10/10/2014 |
6.10
|
8,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
09/10/2014 |
6.10
|
4,325 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
08/10/2014 |
6.20
|
20,411 | 6 | 6.30 | 6 | 0 | 0 | 0 |
07/10/2014 |
6
|
4,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
06/10/2014 |
6.10
|
12,687 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
03/10/2014 |
6.40
|
2,000 | 6.10 | 6.40 | 6.20 | 0 | 0 | 0 |
02/10/2014 |
6.10
|
9,975 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
01/10/2014 |
6.10
|
7,615 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
30/09/2014 |
6
|
2,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
29/09/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/09/2014 |
6.10
|
10,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/09/2014 |
6.10
|
12,900 | 6 | 6.60 | 6.10 | 10,000 | 800 | 0.1 |
24/09/2014 |
6
|
630 | 6 | 6 | 6 | 0 | 0 | 0 |
23/09/2014 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
22/09/2014 |
6
|
600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |