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 |
0.50
0.50
0.50
|
2 tháng
(2024-07-22) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
3 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
6 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
12 tháng
(2024-07-04) |
0 | 0% | 0 | 0 | 0 |
0.50
0.50
0.50
|
24 tháng
(2022-10-03) |
-0.80 | -61.54% | 4,931,105 | 18,600 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-06) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-17) |
-0.95 | -65.52% | 65,767,954 | -1,635,710 | -6.1 |
0.50
5.87
0.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/06/2015 |
7.10
|
12,530 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
17/06/2015 |
7.20
|
3,140 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
16/06/2015 |
7.10
|
43,250 | 7.10 | 7.40 | 7.10 | 0 | 0 | 0 |
15/06/2015 |
7.10
|
51,250 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
12/06/2015 |
7.40
|
28,880 | 7.20 | 7.40 | 7 | 3,000 | 0 | 0.0 |
11/06/2015 |
7.20
|
15,520 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
10/06/2015 |
7.10
|
1,300 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
09/06/2015 |
7
|
28,650 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
08/06/2015 |
7.10
|
19,010 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
05/06/2015 |
7.20
|
19,910 | 7.10 | 7.20 | 6.90 | 1,410 | 0 | 0.0 |
04/06/2015 |
7.10
|
15,370 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
03/06/2015 |
7
|
9,470 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
02/06/2015 |
7.10
|
280 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
01/06/2015 |
7.10
|
12,640 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
29/05/2015 |
7.20
|
8,890 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
28/05/2015 |
7.40
|
31,210 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
27/05/2015 |
7.40
|
1,210 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
26/05/2015 |
7.50
|
58,340 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
25/05/2015 |
7.20
|
8,590 | 7.20 | 7.20 | 7 | 5,280 | 0 | 0.0 |
22/05/2015 |
7.20
|
13,340 | 6.90 | 7.20 | 6.80 | 4,700 | 0 | 0.0 |
21/05/2015 |
6.90
|
2,030 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
20/05/2015 |
6.90
|
22,190 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
19/05/2015 |
6.80
|
6,920 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
18/05/2015 |
6.80
|
1,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
15/05/2015 |
6.90
|
9,920 | 6.60 | 6.90 | 6.70 | 0 | 0 | 0 |
14/05/2015 |
6.60
|
18,310 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
13/05/2015 |
6.80
|
39,030 | 7.10 | 7.10 | 6.70 | 10,060 | 0 | 0.1 |
12/05/2015 |
7.10
|
5,110 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
11/05/2015 |
7.20
|
2,320 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
08/05/2015 |
7.30
|
71,160 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
07/05/2015 |
7.40
|
10,910 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
06/05/2015 |
7
|
11,830 | 7.50 | 8 | 7 | 0 | 0 | 0 |
05/05/2015 |
7.50
|
7,430 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
04/05/2015 |
7.30
|
27,890 | 7.70 | 7.70 | 7.20 | 18,810 | 0 | 0.1 |
27/04/2015 |
7.70
|
30 | 7.60 | 7.80 | 7.70 | 0 | 0 | 0 |
24/04/2015 |
7.60
|
23,000 | 7.90 | 7.90 | 7.60 | 0 | 13,000 | -0.1 |
23/04/2015 |
7.90
|
10,710 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
22/04/2015 |
7.90
|
8,720 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
21/04/2015 |
7.70
|
13,270 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
20/04/2015 |
7.90
|
2,700 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
17/04/2015 |
8.20
|
30,600 | 8.10 | 8.20 | 7.90 | 0 | 0 | 0 |
16/04/2015 |
8.10
|
21,350 | 8.20 | 8.30 | 7.90 | 0 | 10,000 | -0.1 |
15/04/2015 |
8.20
|
17,810 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
14/04/2015 |
8.10
|
19,240 | 8.30 | 8.30 | 7.90 | 0 | 0 | 0 |
13/04/2015 |
8.30
|
11,760 | 8.50 | 8.60 | 8.10 | 0 | 0 | 0 |
10/04/2015 |
8.50
|
183,830 | 8.40 | 8.60 | 8.40 | 74,430 | 0 | 0.6 |
09/04/2015 |
8.40
|
64,630 | 8.20 | 8.50 | 8.20 | 36,030 | 0 | 0.3 |
08/04/2015 |
8.20
|
31,000 | 8.10 | 8.20 | 7.90 | 23,800 | 0 | 0.2 |
07/04/2015 |
8.10
|
48,350 | 8 | 8.10 | 8 | 40,900 | 0 | 0.3 |
06/04/2015 |
8
|
69,250 | 7.90 | 8 | 7.90 | 69,250 | 0 | 0.6 |
03/04/2015 |
7.90
|
1,720 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
02/04/2015 |
8.10
|
73,840 | 7.80 | 8.10 | 7.80 | 46,530 | 0 | 0.4 |
01/04/2015 |
7.80
|
38,430 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
31/03/2015 |
7.90
|
3,210 | 7.60 | 8 | 7.70 | 0 | 0 | 0 |
30/03/2015 |
7.60
|
3,650 | 7.80 | 8 | 7.40 | 0 | 0 | 0 |
27/03/2015 |
7.80
|
26,270 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
26/03/2015 |
8.30
|
86,610 | 8.30 | 8.40 | 8.20 | 75,230 | 0 | 0.6 |
25/03/2015 |
8.30
|
126,740 | 8.10 | 8.30 | 8.10 | 0 | 8,000 | -0.1 |
24/03/2015 |
8.10
|
53,820 | 8.20 | 8.50 | 8.10 | 0 | 8,000 | -0.1 |
23/03/2015 |
8.20
|
191,170 | 8.20 | 8.30 | 8.10 | 191,090 | 0 | 1.5 |
20/03/2015 |
8.20
|
162,850 | 8.10 | 8.20 | 8 | 108,870 | 8,810 | 0.8 |
19/03/2015 |
8.10
|
166,660 | 7.80 | 8.10 | 7.80 | 57,380 | 1,000 | 0.4 |
18/03/2015 |
7.80
|
178,320 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
17/03/2015 |
7.60
|
6,560 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
16/03/2015 |
7.60
|
8,150 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
13/03/2015 |
7.60
|
13,690 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
12/03/2015 |
7.50
|
3,780 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
11/03/2015 |
7.60
|
44,530 | 7.50 | 7.60 | 7.30 | 3,000 | 0 | 0.0 |
10/03/2015 |
7.50
|
15,430 | 7.50 | 7.50 | 7.50 | 7,000 | 0 | 0.1 |
09/03/2015 |
7.50
|
9,780 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
06/03/2015 |
7.60
|
17,550 | 8 | 8 | 7.60 | 0 | 0 | 0 |
05/03/2015 |
8
|
122,000 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
04/03/2015 |
8.10
|
249,400 | 7.80 | 8.20 | 7.80 | 220,000 | 7,000 | 1.6 |
03/03/2015 |
7.80
|
30,620 | 7.40 | 7.80 | 7.30 | 0 | 0 | 0 |
02/03/2015 |
7.40
|
43,130 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
27/02/2015 |
7.30
|
38,470 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
26/02/2015 |
7.30
|
67,070 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
25/02/2015 |
7.20
|
80,650 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
24/02/2015 |
7.20
|
9,140 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
13/02/2015 |
7.20
|
42,240 | 7.10 | 7.30 | 7.10 | 27,260 | 0 | 0.2 |
12/02/2015 |
7.10
|
40,050 | 6.90 | 7.10 | 6.80 | 34,680 | 0 | 0.2 |
11/02/2015 |
6.90
|
30,330 | 6.70 | 6.90 | 6.60 | 28,550 | 0 | 0.2 |
10/02/2015 |
6.70
|
18,200 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
09/02/2015 |
6.60
|
14,300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
06/02/2015 |
6.70
|
9,510 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
05/02/2015 |
6.70
|
5,780 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
04/02/2015 |
6.60
|
23,890 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
03/02/2015 |
6.60
|
30,090 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
02/02/2015 |
6.70
|
16,670 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
30/01/2015 |
6.60
|
12,080 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
29/01/2015 |
6.80
|
8,590 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
28/01/2015 |
6.80
|
17,550 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
27/01/2015 |
6.80
|
47,660 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
26/01/2015 |
6.80
|
16,060 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
23/01/2015 |
6.70
|
37,180 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
22/01/2015 |
6.70
|
16,010 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
21/01/2015 |
6.70
|
23,770 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
20/01/2015 |
6.80
|
15,290 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
19/01/2015 |
6.60
|
29,430 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
16/01/2015 |
6.60
|
16,250 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |