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) |
0.20 | 3.23% | 69,500 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-24) |
-1.50 | -18.99% | 514,400 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-26) |
1.40 | 28% | 2,002,085 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-10-03) |
2.60 | 68.42% | 3,483,661 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-06) |
1.10 | 20.75% | 26,394,898 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-17) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.16
|
2,500 | 7.16 | 7.16 | 6.45 | 0 | 0 | 0 |
09/02/2015 |
7.07
|
3,700 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
06/02/2015 |
6.71
|
30,500 | 6.98 | 6.98 | 6.45 | 0 | 0 | 0 |
05/02/2015 |
7.25
|
7,300 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 |
04/02/2015 |
7.16
|
900 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
03/02/2015 |
7.25
|
5,400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
02/02/2015 |
7.34
|
58,500 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
30/01/2015 |
6.89
|
14,000 | 6.80 | 6.89 | 6.80 | 0 | 0 | 0 |
29/01/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
28/01/2015 |
7.34
|
47,600 | 6.80 | 7.34 | 6.80 | 0 | 0 | 0 |
27/01/2015 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
26/01/2015 |
7.16
|
2,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
23/01/2015 |
7.16
|
3,300 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
22/01/2015 |
7.16
|
32,800 | 7.34 | 7.34 | 6.89 | 0 | 0 | 0 |
21/01/2015 |
7.34
|
53,600 | 7.34 | 7.43 | 7.34 | 0 | 0 | 0 |
20/01/2015 |
7.16
|
13,000 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
19/01/2015 |
7.25
|
400 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/01/2015 |
7.43
|
20,100 | 7.25 | 7.43 | 7.25 | 0 | 0 | 0 |
15/01/2015 |
7.34
|
57,900 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 |
14/01/2015 |
7.25
|
66,600 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
13/01/2015 |
7.07
|
10,100 | 7.25 | 7.25 | 7.07 | 0 | 0 | 0 |
12/01/2015 |
7.16
|
16,800 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
09/01/2015 |
7.07
|
6,800 | 6.45 | 7.07 | 6.45 | 0 | 0 | 0 |
08/01/2015 |
7.16
|
18,000 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
07/01/2015 |
7.07
|
8,400 | 7.34 | 7.34 | 7.07 | 0 | 0 | 0 |
06/01/2015 |
7.07
|
19,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
05/01/2015 |
6.98
|
7,200 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
31/12/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
30/12/2014 |
7.07
|
2,000 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
29/12/2014 |
6.98
|
17,000 | 7.25 | 7.25 | 6.98 | 0 | 0 | 0 |
26/12/2014 |
7.52
|
64,300 | 7.07 | 7.52 | 7.07 | 0 | 0 | 0 |
25/12/2014 |
7.07
|
11,700 | 6.98 | 7.07 | 6.98 | 0 | 0 | 0 |
24/12/2014 |
6.27
|
7,000 | 6.89 | 6.89 | 6.27 | 0 | 0 | 0 |
23/12/2014 |
6.89
|
5,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
22/12/2014 |
7.52
|
100 | 7.52 | 7.52 | 7.52 | 0 | 0 | 0 |
19/12/2014 |
7.25
|
21,600 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
18/12/2014 |
6.63
|
1,000 | 6.63 | 6.63 | 6.63 | 0 | 0 | 0 |
17/12/2014 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
16/12/2014 |
7.07
|
6,000 | 7.16 | 7.16 | 7.07 | 0 | 0 | 0 |
15/12/2014 |
7.25
|
28,300 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 |
12/12/2014 |
7.43
|
2,100 | 7.16 | 7.43 | 6.71 | 0 | 0 | 0 |
11/12/2014 |
7.34
|
22,700 | 7.43 | 7.52 | 7.34 | 0 | 0 | 0 |
10/12/2014 |
7.25
|
61,100 | 7.16 | 7.34 | 7.16 | 0 | 0 | 0 |
09/12/2014 |
7.25
|
44,300 | 7.16 | 7.34 | 6.45 | 0 | 0 | 0 |
08/12/2014 |
7.16
|
0 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
05/12/2014 |
6.98
|
8,700 | 7.16 | 7.16 | 6.98 | 0 | 0 | 0 |
04/12/2014 |
6.89
|
1,100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
03/12/2014 |
7.07
|
4,100 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
02/12/2014 |
7.16
|
5,100 | 6.45 | 7.16 | 6.45 | 0 | 0 | 0 |
01/12/2014 |
7.16
|
5,500 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
28/11/2014 |
7.25
|
5,900 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
27/11/2014 |
7.16
|
7,000 | 6.98 | 7.16 | 6.63 | 0 | 0 | 0 |
26/11/2014 |
7.34
|
31,800 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
25/11/2014 |
7.34
|
3,300 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
24/11/2014 |
7.34
|
38,600 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
21/11/2014 |
7.25
|
6,600 | 7.16 | 7.25 | 7.16 | 0 | 0 | 0 |
20/11/2014 |
7.34
|
7,800 | 7.34 | 7.34 | 7.25 | 0 | 0 | 0 |
19/11/2014 |
7.25
|
37,900 | 7.34 | 7.43 | 7.25 | 0 | 0 | 0 |
18/11/2014 |
7.25
|
12,300 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 |
17/11/2014 |
7.25
|
10,100 | 7.61 | 7.61 | 7.25 | 0 | 0 | 0 |
14/11/2014 |
7.34
|
59,900 | 7.25 | 7.43 | 7.25 | 0 | 0 | 0 |
13/11/2014 |
7.25
|
2,000 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
12/11/2014 |
7.34
|
9,000 | 7.25 | 7.34 | 7.25 | 0 | 0 | 0 |
11/11/2014 |
7.34
|
77,300 | 7.25 | 7.34 | 7.16 | 0 | 0 | 0 |
10/11/2014 |
7.25
|
18,000 | 7.25 | 7.25 | 7.16 | 0 | 0 | 0 |
07/11/2014 |
7.25
|
18,100 | 7.07 | 7.25 | 7.07 | 0 | 0 | 0 |
06/11/2014 |
7.25
|
64,900 | 7.16 | 7.25 | 6.98 | 0 | 0 | 0 |
05/11/2014 |
7.16
|
3,400 | 7.16 | 7.16 | 7.16 | 0 | 0 | 0 |
04/11/2014 |
7.34
|
31,200 | 7.16 | 7.43 | 7.16 | 0 | 0 | 0 |
03/11/2014 |
7.25
|
1,200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
31/10/2014 |
7.34
|
1,200 | 7.88 | 7.88 | 7.34 | 0 | 0 | 0 |
30/10/2014 |
7.43
|
37,000 | 6.71 | 7.43 | 6.71 | 0 | 0 | 0 |
29/10/2014 |
7.43
|
37,000 | 6.71 | 7.43 | 6.71 | 0 | 0 | 0 |
28/10/2014 |
7.43
|
25,600 | 8.06 | 8.06 | 7.43 | 0 | 0 | 0 |
27/10/2014 |
7.25
|
68,600 | 7.43 | 7.43 | 7.16 | 0 | 0 | 0 |
24/10/2014 |
7.43
|
32,900 | 7.97 | 7.97 | 7.43 | 0 | 0 | 0 |
23/10/2014 |
7.43
|
75,000 | 7.61 | 7.61 | 7.34 | 0 | 0 | 0 |
22/10/2014 |
7.16
|
11,400 | 7.61 | 7.61 | 7.16 | 0 | 0 | 0 |
21/10/2014 |
7.61
|
35,200 | 7.43 | 7.61 | 7.43 | 0 | 0 | 0 |
20/10/2014 |
6.89
|
104,520 | 6.80 | 7.34 | 6.80 | 0 | 0 | 0 |
17/10/2014 |
7.52
|
28,500 | 6.63 | 7.61 | 6.63 | 0 | 0 | 0 |
16/10/2014 |
6.71
|
195,000 | 6.36 | 7.16 | 6.36 | 0 | 0 | 0 |
15/10/2014 |
6.71
|
47,000 | 6.18 | 6.71 | 6.18 | 0 | 0 | 0 |
14/10/2014 |
6.45
|
42,400 | 6.18 | 6.45 | 6.09 | 0 | 0 | 0 |
13/10/2014 |
6.00
|
3,300 | 6.09 | 6.09 | 6.00 | 0 | 0 | 0 |
10/10/2014 |
6.09
|
28,500 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
09/10/2014 |
6.27
|
10,700 | 6.71 | 6.71 | 6.27 | 0 | 0 | 0 |
08/10/2014 |
6.71
|
34,800 | 6.80 | 6.98 | 6.54 | 0 | 0 | 0 |
07/10/2014 |
6.45
|
135,100 | 6.18 | 6.71 | 6.00 | 0 | 0 | 0 |
06/10/2014 |
6.09
|
46,800 | 5.82 | 6.27 | 5.82 | 0 | 0 | 0 |
03/10/2014 |
5.91
|
79,600 | 5.73 | 6.09 | 5.73 | 0 | 0 | 0 |
02/10/2014 |
5.64
|
4,300 | 5.64 | 5.91 | 5.64 | 0 | 0 | 0 |
01/10/2014 |
5.55
|
24,000 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
30/09/2014 |
5.55
|
38,900 | 5.55 | 5.73 | 5.55 | 0 | 0 | 0 |
29/09/2014 |
5.55
|
2,000 | 5.46 | 5.55 | 5.46 | 0 | 0 | 0 |
26/09/2014 |
5.37
|
5,300 | 5.82 | 5.82 | 5.37 | 0 | 0 | 0 |
25/09/2014 |
5.37
|
10,100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/09/2014 |
5.37
|
5,500 | 5.37 | 5.73 | 5.37 | 0 | 0 | 0 |
23/09/2014 |
5.28
|
15,100 | 5.37 | 5.37 | 5.28 | 0 | 0 | 0 |
22/09/2014 |
5.19
|
4,600 | 5.01 | 5.37 | 5.19 | 0 | 0 | 0 |