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) |
-5.80 | -30.85% | 700 | 0 | 0 |
13
20
13
|
2 tháng
(2024-07-22) |
1.10 | 9.24% | 2,400 | 0 | 0 |
11.90
20
13
|
3 tháng
(2024-06-21) |
-4.10 | -23.98% | 24,900 | 0 | 0 |
11.20
20
13
|
6 tháng
(2024-03-25) |
-0.90 | -6.47% | 117,300 | 0 | 0 |
11.20
20
13
|
12 tháng
(2023-09-25) |
-3 | -18.75% | 174,800 | 0 | 0 |
11.20
20
13
|
24 tháng
(2022-09-30) |
-9.80 | -42.98% | 2,026,574 | -239,870 | -5.6 |
11.20
29
13
|
36 tháng
(2021-10-05) |
-2.38 | -15.46% | 2,445,388 | -247,970 | -5.8 |
11.20
29
13
|
60 tháng
(2019-10-16) |
-26.17 | -66.81% | 2,742,497 | -339,870 | -7.4 |
11.20
47
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
09/02/2015 |
7.15
|
100 | 6.89 | 7.15 | 7.15 | 0 | 0 | 0 |
06/02/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
05/02/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
04/02/2015 |
6.89
|
500 | 6.94 | 7.06 | 6.89 | 0 | 0 | 0 |
03/02/2015 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
02/02/2015 |
6.94
|
1,400 | 7.15 | 7.15 | 6.94 | 0 | 0 | 0 |
30/01/2015 |
7.15
|
100 | 6.89 | 7.15 | 7.15 | 0 | 0 | 0 |
29/01/2015 |
6.89
|
200 | 6.89 | 7.02 | 6.89 | 0 | 0 | 0 |
28/01/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
27/01/2015 |
6.89
|
600 | 6.89 | 6.89 | 6.89 | 600 | 0 | 0.0 |
26/01/2015 |
6.89
|
2,100 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
23/01/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
22/01/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
21/01/2015 |
6.89
|
11,200 | 6.85 | 6.89 | 6.85 | 4,600 | 0 | 0.1 |
20/01/2015 |
6.85
|
12,100 | 7.19 | 7.19 | 6.85 | 4,700 | 0 | 0.1 |
19/01/2015 |
7.19
|
300 | 7.53 | 7.53 | 6.81 | 0 | 100 | -0.0 |
16/01/2015 |
7.53
|
0 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
15/01/2015 |
7.53
|
1,600 | 6.85 | 7.53 | 6.77 | 0 | 0 | 0 |
14/01/2015 |
6.85
|
1,600 | 6.64 | 6.85 | 6.85 | 0 | 0 | 0 |
13/01/2015 |
6.64
|
1,200 | 6.85 | 6.85 | 6.64 | 0 | 0 | 0 |
12/01/2015 |
6.85
|
400 | 6.60 | 6.85 | 6.81 | 0 | 0 | 0 |
09/01/2015 |
6.60
|
5,320 | 6.60 | 6.60 | 6.56 | 0 | 0 | 0 |
08/01/2015 |
6.60
|
1,300 | 7.32 | 7.32 | 6.60 | 100 | 0 | 0.0 |
07/01/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
06/01/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
05/01/2015 |
7.32
|
100 | 6.68 | 7.32 | 7.32 | 0 | 0 | 0 |
31/12/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
30/12/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
29/12/2014 |
6.68
|
3,020 | 6.56 | 6.68 | 6.39 | 500 | 0 | 0.0 |
26/12/2014 |
6.56
|
2,200 | 6.31 | 6.56 | 6.43 | 0 | 0 | 0 |
25/12/2014 |
6.31
|
1,400 | 6.68 | 6.68 | 6.31 | 1,400 | 0 | 0.0 |
24/12/2014 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
23/12/2014 |
6.68
|
1,800 | 6.68 | 6.68 | 6.52 | 0 | 0 | 0 |
22/12/2014 |
6.68
|
8,000 | 6.52 | 6.68 | 6.05 | 0 | 1,600 | -0.0 |
19/12/2014 |
6.52
|
3,320 | 6.22 | 6.52 | 5.93 | 0 | 0 | 0 |
18/12/2014 |
6.22
|
2,800 | 5.89 | 6.26 | 5.84 | 0 | 0 | 0 |
17/12/2014 |
5.89
|
4,300 | 6.31 | 6.31 | 5.68 | 0 | 100 | -0.0 |
16/12/2014 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
15/12/2014 |
6.31
|
600 | 6.60 | 6.60 | 5.97 | 100 | 0 | 0.0 |
12/12/2014 |
6.60
|
200 | 6.01 | 6.60 | 6.31 | 0 | 0 | 0 |
11/12/2014 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
10/12/2014 |
6.01
|
3,420 | 5.47 | 6.01 | 5.51 | 0 | 0 | 0 |
09/12/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
08/12/2014 |
5.47
|
500 | 5.59 | 5.59 | 5.47 | 0 | 0 | 0 |
05/12/2014 |
5.59
|
430 | 5.09 | 5.59 | 5.59 | 0 | 0 | 0 |
04/12/2014 |
5.09
|
100 | 5.59 | 5.59 | 5.09 | 0 | 0 | 0 |
03/12/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/12/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
01/12/2014 |
5.59
|
400 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
28/11/2014 |
5.59
|
1,610 | 5.84 | 5.84 | 5.59 | 0 | 10 | -0.0 |
27/11/2014 |
5.84
|
10 | 5.84 | 5.84 | 5.84 | 0 | 10 | -0.0 |
26/11/2014 |
5.84
|
10 | 5.84 | 5.84 | 5.84 | 0 | 10 | -0.0 |
25/11/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
24/11/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
21/11/2014 |
5.84
|
300 | 6.47 | 6.47 | 5.84 | 0 | 100 | -0.0 |
20/11/2014 |
6.47
|
2,100 | 6.47 | 6.47 | 5.84 | 0 | 200 | -0.0 |
19/11/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
18/11/2014 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
17/11/2014 |
6.47
|
400 | 5.89 | 6.47 | 5.47 | 0 | 0 | 0 |
14/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
13/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
12/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
11/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
10/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
07/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
06/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
05/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
04/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
31/10/2014 |
5.89
|
100 | 5.47 | 5.89 | 5.89 | 0 | 0 | 0 |
30/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
29/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
28/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 2,800 | 0 | 0.0 |
27/10/2014 |
5.47
|
3,000 | 5.55 | 5.55 | 5.00 | 2,800 | 0 | 0.0 |
24/10/2014 |
5.55
|
500 | 5.47 | 5.55 | 5.55 | 0 | 0 | 0 |
23/10/2014 |
5.47
|
500 | 5.47 | 5.55 | 5.47 | 0 | 0 | 0 |
22/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
21/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
20/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
17/10/2014 |
5.47
|
600 | 5.59 | 5.59 | 5.47 | 1,200 | 0 | 0.0 |
16/10/2014 |
5.59
|
1,200 | 5.63 | 5.63 | 5.59 | 1,200 | 0 | 0.0 |
15/10/2014 |
5.63
|
1,000 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
14/10/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
13/10/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
10/10/2014 |
5.63
|
1,400 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
09/10/2014 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
08/10/2014 |
5.63
|
100 | 5.59 | 5.63 | 5.63 | 0 | 0 | 0 |
07/10/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
06/10/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
03/10/2014 |
5.59
|
1,000 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
02/10/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
01/10/2014 |
5.59
|
600 | 5.63 | 5.63 | 5.26 | 300 | 0 | 0.0 |
30/09/2014 |
5.63
|
100 | 5.59 | 5.63 | 5.63 | 0 | 0 | 0 |
29/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
26/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
25/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
24/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
23/09/2014 |
5.59
|
2,600 | 5.59 | 5.63 | 5.59 | 0 | 0 | 0 |
22/09/2014 |
5.59
|
0 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |