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% | 0 | 0 | 0 |
3.40
3.40
3.40
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
3 tháng
(2024-06-24) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
6 tháng
(2024-04-09) |
0 | 0% | 0 | 0 | 0 |
3.40
3.40
3.40
|
12 tháng
(2023-09-29) |
-1.50 | -30.61% | 35,600 | 0 | 0 |
3.40
5.40
3.40
|
24 tháng
(2022-10-03) |
-0.60 | -15% | 4,944,081 | -812 | -0.0 |
2.60
5.40
3.40
|
36 tháng
(2021-10-06) |
-0.70 | -17.07% | 6,792,724 | -46,421 | -0.2 |
2.60
9.10
3.40
|
60 tháng
(2019-10-17) |
2 | 142.86% | 7,984,592 | -220,721 | -0.4 |
0.80
9.10
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/08/2015 |
6.90
|
130 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
07/08/2015 |
6.60
|
610 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
06/08/2015 |
6.60
|
6,010 | 6.90 | 7.30 | 6.60 | 0 | 0 | 0 |
05/08/2015 |
6.90
|
13,470 | 7.40 | 7.70 | 6.90 | 0 | 0 | 0 |
04/08/2015 |
7.40
|
4,170 | 7 | 7.40 | 6.60 | 0 | 0 | 0 |
03/08/2015 |
7
|
1,040 | 7.30 | 7.40 | 6.80 | 0 | 0 | 0 |
31/07/2015 |
7.30
|
18,270 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
30/07/2015 |
6.90
|
17,030 | 6.50 | 6.90 | 6.70 | 0 | 0 | 0 |
29/07/2015 |
6.50
|
11,460 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
28/07/2015 |
6.50
|
2,710 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
27/07/2015 |
6.30
|
5,790 | 6.50 | 6.50 | 6.30 | 0 | 490 | -0.0 |
24/07/2015 |
6.50
|
1,890 | 6.50 | 6.50 | 6.30 | 0 | 10 | -0.0 |
23/07/2015 |
6.50
|
11,040 | 6.30 | 6.50 | 6.10 | 0 | 500 | -0.0 |
22/07/2015 |
6.30
|
12,200 | 6.50 | 6.60 | 6.30 | 5,000 | 0 | 0.0 |
21/07/2015 |
6.50
|
1,780 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
20/07/2015 |
6.50
|
5,860 | 6.40 | 6.50 | 6.20 | 0 | 2,840 | -0.0 |
17/07/2015 |
6.40
|
29,530 | 6.60 | 6.60 | 6.20 | 1,990 | 0 | 0.0 |
16/07/2015 |
6.60
|
1,900 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
15/07/2015 |
6.60
|
12,700 | 6.70 | 6.70 | 6.50 | 10,000 | 0 | 0.1 |
14/07/2015 |
6.70
|
26,540 | 6.60 | 7 | 6.20 | 10 | 20,880 | -0.1 |
13/07/2015 |
6.60
|
24,150 | 6.60 | 6.80 | 6.30 | 0 | 10 | -0.0 |
10/07/2015 |
6.60
|
7,900 | 6.80 | 6.80 | 6.60 | 10 | 0 | 0.0 |
09/07/2015 |
6.80
|
15,910 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
08/07/2015 |
6.90
|
7,890 | 6.90 | 6.90 | 6.50 | 1,000 | 0 | 0.0 |
07/07/2015 |
6.90
|
3,230 | 7 | 7.10 | 6.80 | 0 | 1,320 | -0.0 |
06/07/2015 |
7
|
17,800 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
03/07/2015 |
6.80
|
31,600 | 6.70 | 7.10 | 6.70 | 3,150 | 0 | 0.0 |
02/07/2015 |
6.70
|
112,070 | 7.10 | 7.10 | 6.70 | 2,000 | 19,860 | -0.1 |
01/07/2015 |
7.10
|
19,180 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
30/06/2015 |
7.40
|
33,010 | 7.40 | 7.40 | 7 | 5,000 | 0 | 0.0 |
29/06/2015 |
7.40
|
98,930 | 7.80 | 7.80 | 7.30 | 0 | 2,640 | -0.0 |
26/06/2015 |
7.80
|
115,350 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
25/06/2015 |
8.30
|
25,790 | 8.60 | 8.60 | 8.20 | 0 | 0 | 0 |
24/06/2015 |
8.60
|
53,980 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
23/06/2015 |
8.90
|
35,730 | 8.70 | 8.90 | 8.70 | 0 | 0 | 0 |
22/06/2015 |
8.70
|
8,400 | 9 | 9 | 8.70 | 0 | 0 | 0 |
19/06/2015 |
9
|
41,900 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
18/06/2015 |
9.10
|
4,110 | 9.10 | 9.20 | 8.60 | 0 | 0 | 0 |
17/06/2015 |
9.10
|
9,690 | 9.20 | 9.20 | 8.70 | 0 | 0 | 0 |
16/06/2015 |
9.20
|
4,250 | 9.20 | 9.40 | 9 | 0 | 0 | 0 |
15/06/2015 |
9.20
|
4,370 | 9.30 | 9.60 | 9.10 | 0 | 0 | 0 |
12/06/2015 |
9.30
|
22,580 | 9.20 | 9.30 | 8.60 | 0 | 0 | 0 |
11/06/2015 |
9.20
|
54,570 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
10/06/2015 |
9.80
|
15,660 | 9.60 | 10 | 9.40 | 0 | 0 | 0 |
09/06/2015 |
9.60
|
6,290 | 9.90 | 9.90 | 9.40 | 0 | 1,340 | -0.0 |
08/06/2015 |
9.90
|
26,820 | 10 | 10.20 | 9.70 | 0 | 0 | 0 |
05/06/2015 |
10
|
3,550 | 9.90 | 10 | 9.70 | 0 | 0 | 0 |
04/06/2015 |
9.90
|
33,440 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
03/06/2015 |
9.80
|
27,780 | 9.50 | 9.80 | 9.30 | 0 | 0 | 0 |
02/06/2015 |
9.50
|
40,360 | 9.40 | 9.80 | 9.40 | 0 | 10,000 | -0.1 |
01/06/2015 |
9.40
|
70,730 | 9.30 | 9.90 | 9.20 | 0 | 50 | -0.0 |
29/05/2015 |
9.30
|
21,080 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
28/05/2015 |
9.70
|
80,650 | 9.70 | 9.90 | 9.30 | 0 | 0 | 0 |
27/05/2015 |
9.70
|
12,590 | 9.30 | 9.90 | 9 | 10 | 0 | 0.0 |
26/05/2015 |
9.30
|
80,780 | 9.60 | 10.10 | 9.30 | 15,000 | 0 | 0.2 |
25/05/2015 |
9.60
|
113,790 | 9 | 9.60 | 9.60 | 0 | 0 | 0 |
22/05/2015 |
9
|
64,330 | 8.50 | 9 | 8.90 | 0 | 0 | 0 |
21/05/2015 |
8.50
|
86,580 | 8 | 8.50 | 8.10 | 0 | 0 | 0 |
20/05/2015 |
8
|
1,640 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
19/05/2015 |
7.90
|
3,040 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
18/05/2015 |
7.90
|
3,270 | 8.20 | 8.20 | 7.90 | 70 | 0 | 0.0 |
15/05/2015 |
8.20
|
110 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
14/05/2015 |
8.30
|
10,690 | 8 | 8.50 | 7.60 | 0 | 4,380 | -0.0 |
13/05/2015 |
8
|
22,510 | 7.50 | 8 | 7.90 | 10 | 0 | 0 |
12/05/2015 |
7.50
|
6,060 | 8 | 8 | 7.50 | 0 | 0 | 0 |
11/05/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
08/05/2015 |
8
|
3,610 | 8 | 8 | 7.90 | 0 | 0 | 0 |
07/05/2015 |
8
|
910 | 8 | 8.10 | 8 | 0 | 0 | 0 |
06/05/2015 |
8
|
18,970 | 8 | 8.50 | 8 | 0 | 0 | 0 |
05/05/2015 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
04/05/2015 |
8
|
4,700 | 8.20 | 8.20 | 8 | 3,000 | 0 | 0.0 |
27/04/2015 |
8.20
|
1,020 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
24/04/2015 |
8.10
|
160 | 8.10 | 8.30 | 8.10 | 0 | 0 | 0 |
23/04/2015 |
8.10
|
3,800 | 8.20 | 8.20 | 8 | 0 | 100 | -0.0 |
22/04/2015 |
8.20
|
2,010 | 8.50 | 8.50 | 8.10 | 0 | 0 | 0 |
21/04/2015 |
8.50
|
1,610 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
20/04/2015 |
8.20
|
3,060 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
17/04/2015 |
8.50
|
3,190 | 8.20 | 8.50 | 8.20 | 10 | 0 | 0.0 |
16/04/2015 |
8.20
|
5,030 | 8.50 | 8.70 | 8.20 | 10 | 0 | 0.0 |
15/04/2015 |
8.50
|
37,260 | 8 | 8.50 | 8 | 0 | 0 | 0 |
14/04/2015 |
8
|
680 | 7.80 | 8.20 | 8 | 0 | 0 | 0 |
13/04/2015 |
7.80
|
7,790 | 7.90 | 8.30 | 7.80 | 0 | 0 | 0 |
10/04/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
09/04/2015 |
7.90
|
1,000 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
08/04/2015 |
8.30
|
10 | 7.80 | 8.30 | 8.30 | 10 | 0 | 0.0 |
07/04/2015 |
7.80
|
4,020 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
06/04/2015 |
7.90
|
6,360 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
03/04/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/04/2015 |
7.60
|
40 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
01/04/2015 |
7.60
|
1,250 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
31/03/2015 |
7.90
|
2,610 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
30/03/2015 |
7.90
|
4,850 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/03/2015 |
7.90
|
2,000 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
26/03/2015 |
8.20
|
200 | 8.10 | 8.20 | 8.20 | 0 | 0 | 0 |
25/03/2015 |
8.10
|
3,100 | 7.70 | 8.10 | 7.70 | 1,500 | 1,580 | -0.0 |
24/03/2015 |
7.70
|
3,860 | 8.10 | 8.10 | 7.70 | 1,500 | 1,580 | -0.0 |
23/03/2015 |
8.10
|
430 | 7.70 | 8.10 | 7.70 | 20 | 0 | 0.0 |
20/03/2015 |
7.70
|
7,610 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
19/03/2015 |
8
|
15,670 | 8.30 | 8.30 | 8 | 0 | 1,050 | -0.0 |
18/03/2015 |
8.30
|
2,150 | 8.40 | 8.40 | 8.20 | 0 | 2,000 | -0.0 |