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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2015 |
6.50
|
6,000 | 5.99 | 6.50 | 6.50 | 0 | 0 | 0 |
05/02/2015 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
04/02/2015 |
5.99
|
400 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
03/02/2015 |
5.99
|
2,000 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 |
02/02/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
30/01/2015 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/01/2015 |
6.12
|
200 | 6.12 | 6.12 | 6.02 | 0 | 0 | 0 |
28/01/2015 |
6.12
|
2,500 | 6.16 | 6.16 | 6.12 | 0 | 0 | 0 |
27/01/2015 |
6.16
|
2,100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
26/01/2015 |
6.16
|
1,000 | 6.06 | 6.16 | 6.06 | 0 | 0 | 0 |
23/01/2015 |
6.06
|
1,200 | 6.16 | 6.16 | 6.06 | 0 | 0 | 0 |
22/01/2015 |
6.16
|
2,300 | 6.02 | 6.16 | 6.16 | 0 | 0 | 0 |
21/01/2015 |
6.02
|
3,200 | 6.16 | 6.16 | 6.02 | 0 | 0 | 0 |
20/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
19/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
16/01/2015 |
6.16
|
300 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
15/01/2015 |
6.16
|
600 | 5.99 | 6.16 | 6.16 | 0 | 100 | -0.0 |
14/01/2015 |
5.99
|
1,500 | 5.82 | 6.40 | 5.88 | 0 | 0 | 0 |
13/01/2015 |
5.82
|
90 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
12/01/2015 |
5.82
|
4,300 | 5.82 | 5.82 | 5.82 | 0 | 1,300 | -0.0 |
09/01/2015 |
5.82
|
3,350 | 5.68 | 5.82 | 5.68 | 0 | 1,300 | -0.0 |
08/01/2015 |
5.68
|
7,000 | 5.64 | 5.68 | 5.64 | 0 | 0 | 0 |
07/01/2015 |
5.64
|
100 | 5.58 | 5.64 | 5.64 | 0 | 0 | 0 |
06/01/2015 |
5.58
|
0 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
05/01/2015 |
5.58
|
300 | 6.16 | 6.16 | 5.58 | 0 | 300 | -0.0 |
31/12/2014 |
6.16
|
400 | 5.64 | 6.16 | 5.82 | 300 | 0 | 0.0 |
30/12/2014 |
5.64
|
9,000 | 5.64 | 5.64 | 5.64 | 0 | 5,000 | -0.1 |
29/12/2014 |
5.64
|
5,685 | 5.61 | 5.64 | 5.34 | 0 | 0 | 0 |
26/12/2014 |
5.61
|
11,200 | 5.64 | 5.64 | 5.61 | 0 | 7,800 | -0.1 |
25/12/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
24/12/2014 |
5.64
|
3,800 | 5.54 | 5.64 | 5.54 | 0 | 0 | 0 |
23/12/2014 |
5.54
|
12,100 | 5.51 | 5.61 | 5.54 | 0 | 0 | 0 |
22/12/2014 |
5.51
|
6,900 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
19/12/2014 |
5.51
|
1,400 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
18/12/2014 |
5.51
|
6,400 | 5.51 | 5.51 | 5.51 | 0 | 1,500 | -0.0 |
17/12/2014 |
5.51
|
15,600 | 5.58 | 5.58 | 5.51 | 700 | 0 | 0.0 |
16/12/2014 |
5.58
|
16,700 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
15/12/2014 |
5.64
|
1,600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
12/12/2014 |
5.64
|
10,000 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
11/12/2014 |
5.64
|
4,000 | 5.47 | 5.64 | 5.51 | 100 | 0 | 0.0 |
10/12/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
09/12/2014 |
5.47
|
8,600 | 5.64 | 5.64 | 5.47 | 0 | 0 | 0 |
08/12/2014 |
5.64
|
14,050 | 5.47 | 5.64 | 5.47 | 0 | 0 | 0 |
05/12/2014 |
5.47
|
700 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 |
04/12/2014 |
5.51
|
400 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
03/12/2014 |
5.51
|
6,100 | 5.51 | 5.54 | 5.51 | 0 | 0 | 0 |
02/12/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
01/12/2014 |
5.51
|
3,000 | 5.47 | 5.51 | 5.47 | 0 | 0 | 0 |
28/11/2014 |
5.47
|
5,110 | 5.41 | 5.47 | 5.47 | 5,000 | 0 | 0.1 |
27/11/2014 |
5.41
|
5,900 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
26/11/2014 |
5.37
|
1,100 | 5.37 | 5.47 | 5.37 | 100 | 0 | 0.0 |
25/11/2014 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
24/11/2014 |
5.37
|
2,200 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 |
21/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
20/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
19/11/2014 |
5.47
|
20 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
17/11/2014 |
5.47
|
3,300 | 5.44 | 5.47 | 5.47 | 0 | 0 | 0 |
14/11/2014 |
5.44
|
4,000 | 5.47 | 5.47 | 5.44 | 0 | 0 | 0 |
13/11/2014 |
5.47
|
5,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/11/2014 |
5.47
|
1,000 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
11/11/2014 |
5.47
|
6,000 | 5.44 | 5.47 | 5.44 | 0 | 0 | 0 |
10/11/2014 |
5.44
|
8,300 | 5.44 | 5.47 | 5.44 | 0 | 0 | 0 |
07/11/2014 |
5.44
|
3,500 | 5.47 | 5.51 | 5.44 | 0 | 700 | -0.0 |
06/11/2014 |
5.47
|
13,300 | 5.47 | 6.02 | 5.47 | 100 | 500 | -0.0 |
05/11/2014 |
5.47
|
2,300 | 5.47 | 5.47 | 5.37 | 0 | 0 | 0 |
04/11/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
03/11/2014 |
5.47
|
5,400 | 5.41 | 5.47 | 5.37 | 2,500 | 0 | 0.0 |
31/10/2014 |
5.41
|
5,300 | 5.27 | 5.44 | 5.20 | 100 | 100 | 0 |
30/10/2014 |
5.27
|
300 | 5.41 | 5.41 | 5.27 | 300 | 0 | 0.0 |
29/10/2014 |
5.41
|
500 | 5.23 | 5.41 | 5.41 | 0 | 0 | 0 |
28/10/2014 |
5.23
|
4,700 | 5.23 | 5.27 | 5.20 | 0 | 0 | 0 |
27/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
24/10/2014 |
5.23
|
2,000 | 5.23 | 5.23 | 5.13 | 300 | 0 | 0.0 |
23/10/2014 |
5.23
|
0 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
22/10/2014 |
5.23
|
1,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
21/10/2014 |
5.23
|
3,800 | 5.23 | 5.61 | 5.20 | 200 | 100 | 0.0 |
20/10/2014 |
5.23
|
2,800 | 5.23 | 5.23 | 5.23 | 600 | 0 | 0.0 |
17/10/2014 |
5.23
|
400 | 5.47 | 5.47 | 5.06 | 400 | 0 | 0.0 |
16/10/2014 |
5.47
|
6,200 | 5.47 | 6.02 | 5.47 | 400 | 0 | 0.0 |
15/10/2014 |
5.47
|
700 | 5.78 | 5.78 | 5.47 | 0 | 0 | 0 |
14/10/2014 |
5.78
|
100 | 5.47 | 5.78 | 5.78 | 100 | 0 | 0.0 |
13/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
10/10/2014 |
5.47
|
5,500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
09/10/2014 |
5.47
|
1,300 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
08/10/2014 |
5.47
|
4,800 | 5.47 | 5.95 | 5.34 | 500 | 0 | 0.0 |
07/10/2014 |
5.47
|
500 | 5.34 | 5.47 | 5.44 | 0 | 0 | 0 |
06/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
03/10/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
02/10/2014 |
5.34
|
100 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 |
01/10/2014 |
5.41
|
3,000 | 5.47 | 5.47 | 5.30 | 0 | 0 | 0 |
30/09/2014 |
5.47
|
7,500 | 5.41 | 5.47 | 5.34 | 2,000 | 0 | 0.0 |
29/09/2014 |
5.41
|
3,900 | 5.30 | 5.41 | 5.34 | 3,500 | 0 | 0.1 |
26/09/2014 |
5.30
|
1,700 | 5.23 | 5.44 | 5.30 | 0 | 0 | 0 |
25/09/2014 |
5.23
|
3,900 | 5.23 | 5.23 | 5.20 | 300 | 0 | 0.0 |
24/09/2014 |
5.23
|
3,200 | 5.27 | 5.30 | 5.20 | 0 | 0 | 0 |
23/09/2014 |
5.27
|
1,100 | 5.44 | 5.44 | 5.17 | 0 | 0 | 0 |
22/09/2014 |
5.44
|
10,000 | 5.23 | 5.44 | 5.37 | 10,000 | 0 | 0.2 |