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 | 0% | 916,600 | -20,800 | -0.2 |
7.40
7.90
7.60
|
2 tháng
(2024-07-22) |
-0.10 | -1.30% | 2,351,500 | -19,900 | -0.1 |
7.10
7.90
7.60
|
3 tháng
(2024-06-21) |
-0.80 | -9.52% | 6,158,400 | -29,700 | -0.2 |
7.10
8.40
7.60
|
6 tháng
(2024-03-25) |
-1.60 | -17.39% | 15,763,100 | -22,400 | -0.1 |
7.10
9.50
7.60
|
12 tháng
(2023-09-25) |
-1.90 | -20% | 38,806,900 | -8,881,600 | -77.2 |
7.10
9.90
7.60
|
24 tháng
(2022-09-30) |
-0.20 | -2.56% | 71,700,073 | -8,768,200 | -76.4 |
3.80
12.20
7.60
|
36 tháng
(2021-10-05) |
-5.80 | -43.28% | 147,915,347 | -8,698,200 | -75.1 |
3.80
22.50
7.60
|
60 tháng
(2019-10-16) |
5.20 | 216.67% | 184,243,177 | -8,665,581 | -74.9 |
1.70
22.50
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7
|
200 | 7 | 7 | 7 | 0 | 0 | 0 |
09/02/2015 |
7
|
17,440 | 7 | 7 | 7 | 0 | 0 | 0 |
06/02/2015 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
05/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
04/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
03/02/2015 |
7
|
30 | 7 | 7 | 7 | 0 | 0 | 0 |
02/02/2015 |
7
|
75,000 | 7 | 7 | 6.80 | 0 | 66,200 | -0.5 |
30/01/2015 |
7
|
1,800 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
29/01/2015 |
7.10
|
3,226 | 7 | 7.10 | 7 | 0 | 0 | 0 |
28/01/2015 |
7
|
10,000 | 7 | 7 | 7 | 0 | 0 | 0 |
27/01/2015 |
7
|
2,400 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
26/01/2015 |
7.10
|
6,900 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
23/01/2015 |
7.10
|
12,400 | 7.10 | 7.10 | 7.10 | 0 | 1,600 | -0.0 |
22/01/2015 |
7.10
|
400 | 7 | 7.10 | 7.10 | 0 | 400 | -0.0 |
21/01/2015 |
7
|
146,216 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
20/01/2015 |
7.30
|
64 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
19/01/2015 |
7.30
|
5,005 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
16/01/2015 |
7.40
|
5,225 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
15/01/2015 |
7.50
|
211 | 7 | 7.50 | 7 | 0 | 0 | 0 |
14/01/2015 |
7
|
2,005 | 7 | 7 | 7 | 0 | 0 | 0 |
13/01/2015 |
7
|
7,995 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
12/01/2015 |
7.10
|
6,000 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
09/01/2015 |
7.10
|
31,600 | 7 | 7.50 | 7.10 | 0 | 0 | 0 |
08/01/2015 |
7
|
4,400 | 7 | 7.60 | 7 | 0 | 0 | 0 |
07/01/2015 |
7
|
200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
06/01/2015 |
7.10
|
1,600 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
05/01/2015 |
7
|
6,200 | 7.40 | 7.60 | 7 | 0 | 6,000 | -0.0 |
31/12/2014 |
7.40
|
5,100 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
30/12/2014 |
7.50
|
100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
29/12/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/12/2014 |
8
|
20,500 | 7.50 | 8 | 7 | 0 | 0 | 0 |
25/12/2014 |
7.50
|
23,000 | 7 | 7.70 | 7 | 0 | 0 | 0 |
24/12/2014 |
7
|
14,550 | 7 | 7 | 7 | 0 | 0 | 0 |
23/12/2014 |
7
|
35,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/12/2014 |
7
|
8,650 | 7 | 7 | 7 | 0 | 0 | 0 |
19/12/2014 |
7
|
44,100 | 7 | 7 | 7 | 0 | 0 | 0 |
18/12/2014 |
7
|
58,369 | 7 | 7 | 7 | 0 | 0 | 0 |
17/12/2014 |
7
|
45,000 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
16/12/2014 |
7.10
|
50,190 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
15/12/2014 |
7.10
|
30,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
12/12/2014 |
7.10
|
45,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
11/12/2014 |
7
|
25,260 | 7 | 7.20 | 7 | 0 | 0 | 0 |
10/12/2014 |
7
|
23,900 | 7 | 7 | 6.30 | 0 | 0 | 0 |
09/12/2014 |
7
|
39,601 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
08/12/2014 |
7.10
|
10,100 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
05/12/2014 |
6.90
|
36,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
04/12/2014 |
7
|
200 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
03/12/2014 |
7.30
|
4,300 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
02/12/2014 |
7.30
|
100 | 7.10 | 7.30 | 7.30 | 0 | 0 | 0 |
01/12/2014 |
7.10
|
63,200 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
28/11/2014 |
7.10
|
45,600 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
27/11/2014 |
7.10
|
29,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
26/11/2014 |
7
|
21,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
25/11/2014 |
7.20
|
9,990 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
24/11/2014 |
7.30
|
2,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
21/11/2014 |
7.40
|
1,000 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
20/11/2014 |
7.50
|
2,890 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
19/11/2014 |
7.50
|
4,500 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
18/11/2014 |
7.50
|
88,000 | 7.20 | 7.50 | 7 | 0 | 0 | 0 |
17/11/2014 |
7.20
|
20,610 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
14/11/2014 |
7.10
|
41,800 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
13/11/2014 |
7.30
|
32,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
12/11/2014 |
7.20
|
24,950 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
11/11/2014 |
7.10
|
2,700 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
10/11/2014 |
7.40
|
36,626 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
07/11/2014 |
7.40
|
10,100 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
06/11/2014 |
7.40
|
3,725 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
05/11/2014 |
7.30
|
9,700 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
04/11/2014 |
7.30
|
15,800 | 7.10 | 7.50 | 7.20 | 0 | 0 | 0 |
03/11/2014 |
7.10
|
22,500 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
31/10/2014 |
7.50
|
32,320 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
30/10/2014 |
7.30
|
37,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
29/10/2014 |
7.40
|
11,325 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
28/10/2014 |
7.40
|
80,550 | 7.10 | 7.50 | 7 | 0 | 0 | 0 |
27/10/2014 |
7.10
|
38,600 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
24/10/2014 |
7.40
|
10,840 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
23/10/2014 |
7.40
|
93,725 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
22/10/2014 |
7.30
|
510 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
21/10/2014 |
7.40
|
690 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
20/10/2014 |
7.40
|
50,400 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
17/10/2014 |
7.60
|
11,600 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
16/10/2014 |
7.20
|
18,450 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
15/10/2014 |
7.40
|
51,200 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
14/10/2014 |
7.50
|
9,300 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
13/10/2014 |
7.70
|
38,715 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
10/10/2014 |
7.50
|
5,125 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
09/10/2014 |
7.70
|
25,725 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
08/10/2014 |
7.70
|
74,425 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
07/10/2014 |
7.60
|
114,100 | 7.50 | 7.80 | 7.50 | 20,000 | 0 | 0.2 |
06/10/2014 |
7.50
|
171,200 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
03/10/2014 |
7.50
|
74,575 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
02/10/2014 |
7.60
|
49,915 | 7.50 | 7.80 | 7.60 | 0 | 0 | 0 |
01/10/2014 |
7.50
|
61,450 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
30/09/2014 |
7.50
|
95,875 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
29/09/2014 |
7.50
|
93,120 | 7.50 | 7.80 | 7.30 | 0 | 0 | 0 |
26/09/2014 |
7.50
|
62,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
25/09/2014 |
7.70
|
1,680 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
24/09/2014 |
7.70
|
30,145 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
23/09/2014 |
7.50
|
48,225 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
22/09/2014 |
7.60
|
16,200 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |