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) |
-0.10 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
2.72
|
175,000 | 2.72 | 2.81 | 2.63 | 0 | 0 | 0 |
09/02/2015 |
2.72
|
234,900 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 |
06/02/2015 |
2.81
|
262,000 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
05/02/2015 |
2.63
|
273,920 | 2.81 | 2.81 | 2.63 | 0 | 0 | 0 |
04/02/2015 |
2.81
|
184,600 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |
03/02/2015 |
2.72
|
310,736 | 2.72 | 2.90 | 2.63 | 0 | 0 | 0 |
02/02/2015 |
2.72
|
439,907 | 2.90 | 2.99 | 2.63 | 0 | 6,000 | -0.0 |
30/01/2015 |
2.90
|
450,700 | 2.99 | 2.99 | 2.81 | 0 | 3,000 | -0.0 |
29/01/2015 |
2.99
|
142,112 | 2.99 | 3.17 | 2.99 | 0 | 0 | 0 |
28/01/2015 |
2.99
|
521,090 | 3.08 | 3.08 | 2.90 | 700 | 0 | 0.0 |
27/01/2015 |
3.08
|
1,638,962 | 3.36 | 3.36 | 3.08 | 0 | 0 | 0 |
26/01/2015 |
3.36
|
298,689 | 3.45 | 3.45 | 3.27 | 0 | 0 | 0 |
23/01/2015 |
3.45
|
87,740 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
22/01/2015 |
3.36
|
145,000 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
21/01/2015 |
3.36
|
290,780 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
20/01/2015 |
3.45
|
177,900 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
19/01/2015 |
3.45
|
134,111 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
16/01/2015 |
3.45
|
332,832 | 3.54 | 3.63 | 3.45 | 1,000 | 0 | 0.0 |
15/01/2015 |
3.54
|
294,040 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
14/01/2015 |
3.45
|
325,500 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
13/01/2015 |
3.45
|
441,531 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
12/01/2015 |
3.45
|
289,100 | 3.45 | 3.54 | 3.45 | 1,000 | 0 | 0.0 |
09/01/2015 |
3.45
|
273,720 | 3.45 | 3.54 | 3.45 | 1,000 | 0 | 0.0 |
08/01/2015 |
3.45
|
269,104 | 3.54 | 3.54 | 3.45 | 1,000 | 0 | 0.0 |
07/01/2015 |
3.54
|
224,600 | 3.63 | 3.72 | 3.54 | 0 | 0 | 0 |
06/01/2015 |
3.63
|
369,200 | 3.63 | 3.63 | 3.45 | 0 | 0 | 0 |
05/01/2015 |
3.63
|
424,410 | 3.54 | 3.63 | 3.45 | 0 | 2,000 | -0.0 |
31/12/2014 |
3.54
|
804,710 | 3.27 | 3.54 | 3.27 | 0 | 0 | 0 |
30/12/2014 |
3.27
|
308,500 | 2.99 | 3.27 | 2.99 | 0 | 1,000 | -0.0 |
29/12/2014 |
2.99
|
549,900 | 3.27 | 3.45 | 2.99 | 0 | 0 | 0 |
26/12/2014 |
3.27
|
300,601 | 3.36 | 3.45 | 3.27 | 0 | 0 | 0 |
25/12/2014 |
3.36
|
276,500 | 3.45 | 3.54 | 3.36 | 0 | 0 | 0 |
24/12/2014 |
3.45
|
215,500 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
23/12/2014 |
3.45
|
77,000 | 3.54 | 3.54 | 3.45 | 0 | 0 | 0 |
22/12/2014 |
3.54
|
163,740 | 3.45 | 3.54 | 3.45 | 0 | 0 | 0 |
19/12/2014 |
3.45
|
377,700 | 3.63 | 3.63 | 3.45 | 3,000 | 0 | 0.0 |
18/12/2014 |
3.63
|
254,473 | 3.45 | 3.63 | 3.54 | 0 | 0 | 0 |
17/12/2014 |
3.45
|
765,606 | 3.63 | 3.72 | 3.27 | 0 | 0 | 0 |
16/12/2014 |
3.63
|
608,248 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
15/12/2014 |
3.72
|
364,610 | 3.81 | 3.81 | 3.72 | 0 | 0 | 0 |
12/12/2014 |
3.81
|
260,400 | 3.72 | 3.81 | 3.72 | 0 | 0 | 0 |
11/12/2014 |
3.72
|
272,300 | 3.81 | 3.81 | 3.63 | 0 | 0 | 0 |
10/12/2014 |
3.81
|
1,050,860 | 3.54 | 3.81 | 3.45 | 0 | 0 | 0 |
09/12/2014 |
3.54
|
1,014,240 | 3.81 | 3.81 | 3.45 | 0 | 0 | 0 |
08/12/2014 |
3.81
|
275,536 | 3.90 | 3.90 | 3.81 | 0 | 0 | 0 |
05/12/2014 |
3.90
|
335,510 | 3.90 | 3.99 | 3.90 | 0 | 18,000 | -0.1 |
04/12/2014 |
3.90
|
468,600 | 3.90 | 3.99 | 3.81 | 0 | 0 | 0 |
03/12/2014 |
3.90
|
872,100 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
02/12/2014 |
3.99
|
703,800 | 3.90 | 4.08 | 3.81 | 0 | 0 | 0 |
01/12/2014 |
3.90
|
561,501 | 3.99 | 4.08 | 3.90 | 0 | 0 | 0 |
28/11/2014 |
3.99
|
430,596 | 3.90 | 4.08 | 3.90 | 0 | 0 | 0 |
27/11/2014 |
3.90
|
658,204 | 3.90 | 3.99 | 3.81 | 0 | 0 | 0 |
26/11/2014 |
3.90
|
1,547,100 | 4.08 | 4.17 | 3.72 | 0 | 0 | 0 |
25/11/2014 |
4.08
|
506,440 | 4.08 | 4.17 | 3.90 | 0 | 0 | 0 |
24/11/2014 |
4.08
|
487,300 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
21/11/2014 |
4.17
|
1,188,341 | 4.26 | 4.54 | 3.90 | 0 | 0 | 0 |
20/11/2014 |
4.26
|
1,272,438 | 3.90 | 4.26 | 3.90 | 0 | 0 | 0 |
19/11/2014 |
3.90
|
891,250 | 4.08 | 4.08 | 3.90 | 0 | 0 | 0 |
18/11/2014 |
4.08
|
1,131,720 | 4.17 | 4.17 | 3.99 | 0 | 5,000 | -0.0 |
17/11/2014 |
4.17
|
1,357,077 | 4.44 | 4.54 | 4.08 | 0 | 0 | 0 |
14/11/2014 |
4.44
|
5,598,123 | 4.35 | 4.72 | 4.44 | 0 | 0 | 0 |
13/11/2014 |
4.35
|
498,020 | 3.99 | 4.35 | 4.35 | 0 | 0 | 0 |
12/11/2014 |
3.99
|
1,223,466 | 3.63 | 3.99 | 3.72 | 0 | 0 | 0 |
11/11/2014 |
3.63
|
737,100 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
10/11/2014 |
3.63
|
269,800 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
07/11/2014 |
3.63
|
344,520 | 3.63 | 3.63 | 3.54 | 0 | 0 | 0 |
06/11/2014 |
3.63
|
232,820 | 3.63 | 3.72 | 3.63 | 0 | 0 | 0 |
05/11/2014 |
3.63
|
336,700 | 3.63 | 3.72 | 3.54 | 0 | 0 | 0 |
04/11/2014 |
3.63
|
281,017 | 3.63 | 3.72 | 3.54 | 0 | 0 | 0 |
03/11/2014 |
3.63
|
204,143 | 3.54 | 3.72 | 3.63 | 0 | 0 | 0 |
31/10/2014 |
3.54
|
529,272 | 3.54 | 3.72 | 3.45 | 0 | 0 | 0 |
30/10/2014 |
3.54
|
411,731 | 3.72 | 3.72 | 3.54 | 0 | 0 | 0 |
29/10/2014 |
3.72
|
258,800 | 3.54 | 3.72 | 3.54 | 0 | 0 | 0 |
28/10/2014 |
3.54
|
624,400 | 3.36 | 3.63 | 3.36 | 0 | 2,000 | -0.0 |
27/10/2014 |
3.36
|
387,100 | 3.63 | 3.72 | 3.36 | 0 | 2,000 | -0.0 |
24/10/2014 |
3.63
|
555,800 | 3.54 | 3.72 | 3.54 | 5,000 | 0 | 0.0 |
23/10/2014 |
3.54
|
1,239,800 | 3.81 | 3.81 | 3.54 | 0 | 0 | 0 |
22/10/2014 |
3.81
|
626,100 | 3.90 | 3.99 | 3.72 | 1,500 | 0 | 0.0 |
21/10/2014 |
3.90
|
600,800 | 3.81 | 3.99 | 3.72 | 0 | 0 | 0 |
20/10/2014 |
3.81
|
1,617,700 | 4.08 | 4.08 | 3.72 | 0 | 0 | 0 |
17/10/2014 |
4.08
|
608,850 | 3.81 | 4.08 | 3.81 | 0 | 0 | 0 |
16/10/2014 |
3.81
|
682,508 | 4.08 | 4.17 | 3.81 | 0 | 0 | 0 |
15/10/2014 |
4.08
|
515,100 | 4.08 | 4.17 | 3.99 | 0 | 0 | 0 |
14/10/2014 |
4.08
|
634,636 | 4.17 | 4.26 | 4.08 | 0 | 0 | 0 |
13/10/2014 |
4.17
|
1,555,200 | 4.35 | 4.35 | 3.99 | 0 | 0 | 0 |
10/10/2014 |
4.35
|
855,200 | 4.44 | 4.44 | 4.26 | 0 | 0 | 0 |
09/10/2014 |
4.44
|
1,508,020 | 4.54 | 4.63 | 4.44 | 0 | 20,000 | -0.1 |
08/10/2014 |
4.54
|
650,168 | 4.54 | 4.54 | 4.44 | 0 | 1,000 | -0.0 |
07/10/2014 |
4.54
|
899,720 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 |
06/10/2014 |
4.44
|
1,033,748 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
03/10/2014 |
4.54
|
823,412 | 4.44 | 4.54 | 4.44 | 1,500 | 0 | 0.0 |
02/10/2014 |
4.44
|
1,200,200 | 4.63 | 4.72 | 4.44 | 0 | 0 | 0 |
01/10/2014 |
4.63
|
1,125,825 | 4.44 | 4.72 | 4.44 | 0 | 0 | 0 |
30/09/2014 |
4.44
|
696,500 | 4.44 | 4.54 | 4.35 | 0 | 0 | 0 |
29/09/2014 |
4.44
|
599,400 | 4.63 | 4.63 | 4.44 | 0 | 5,000 | -0.0 |
26/09/2014 |
4.63
|
1,759,080 | 4.72 | 4.90 | 4.54 | 0 | 0 | 0 |
25/09/2014 |
4.72
|
2,694,020 | 4.35 | 4.72 | 4.26 | 0 | 0 | 0 |
24/09/2014 |
4.35
|
764,400 | 4.17 | 4.44 | 4.17 | 0 | 1,100 | -0.0 |
23/09/2014 |
4.17
|
994,374 | 4.44 | 4.54 | 4.17 | 0 | 0 | 0 |
22/09/2014 |
4.44
|
1,126,000 | 4.44 | 4.63 | 4.44 | 0 | 0 | 0 |