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) |
1.76 | 57.33% | 2,330,200 | 0 | 0 |
2.82
4.83
4.83
|
2 tháng
(2024-07-22) |
1.32 | 37.61% | 5,023,700 | 0 | 0 |
2.64
4.83
4.83
|
3 tháng
(2024-06-21) |
0.54 | 12.59% | 7,713,200 | -76,000 | -0.3 |
2.64
4.83
4.83
|
6 tháng
(2024-03-25) |
-2.88 | -37.35% | 28,429,900 | -244,560 | -1.1 |
2.64
7.71
4.83
|
12 tháng
(2023-09-25) |
-1.45 | -23.09% | 32,494,700 | -244,560 | -1.1 |
2.64
8.05
4.83
|
24 tháng
(2022-09-30) |
-10.57 | -68.64% | 91,531,800 | -244,560 | -1.8 |
2.64
15.40
4.83
|
36 tháng
(2021-10-05) |
-31.67 | -86.77% | 143,401,700 | -1,047,560 | -45.6 |
2.64
62
4.83
|
60 tháng
(2019-10-16) |
-4.58 | -48.65% | 163,432,170 | -1,402,580 | -51.5 |
2.64
62
4.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/11/2015 |
6.30
|
8,840 | 6.44 | 6.44 | 6.09 | 0 | 0 | 0 |
03/11/2015 |
6.44
|
9,740 | 6.02 | 6.44 | 5.60 | 0 | 0 | 0 |
02/11/2015 |
6.02
|
1,450 | 6.23 | 6.23 | 6.02 | 0 | 0 | 0 |
30/10/2015 |
6.23
|
1,500 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
29/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/10/2015 |
6.30
|
1,590 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
26/10/2015 |
6.30
|
2,030 | 6.58 | 6.58 | 6.30 | 0 | 0 | 0 |
23/10/2015 |
6.58
|
1,670 | 6.51 | 6.58 | 6.30 | 0 | 0 | 0 |
22/10/2015 |
6.51
|
50 | 6.58 | 6.58 | 6.51 | 0 | 0 | 0 |
21/10/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
20/10/2015 |
6.58
|
2,630 | 6.65 | 6.65 | 6.58 | 0 | 0 | 0 |
19/10/2015 |
6.65
|
1,500 | 6.65 | 6.65 | 6.58 | 0 | 0 | 0 |
16/10/2015 |
6.65
|
100 | 6.86 | 6.86 | 6.65 | 0 | 0 | 0 |
15/10/2015 |
6.86
|
1,080 | 6.72 | 6.86 | 6.79 | 0 | 0 | 0 |
14/10/2015 |
6.72
|
7,980 | 6.72 | 7.00 | 6.72 | 0 | 0 | 0 |
13/10/2015 |
6.72
|
2,000 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
12/10/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
09/10/2015 |
6.72
|
4,620 | 6.79 | 6.79 | 6.58 | 0 | 0 | 0 |
08/10/2015 |
6.79
|
10,100 | 7.28 | 7.28 | 6.79 | 0 | 0 | 0 |
07/10/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
06/10/2015 |
7.28
|
2,790 | 7.56 | 7.56 | 7.07 | 0 | 0 | 0 |
05/10/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
02/10/2015 |
7.56
|
160 | 7.56 | 7.56 | 7.35 | 0 | 0 | 0 |
01/10/2015 |
7.56
|
90 | 7.07 | 7.56 | 7.07 | 0 | 0 | 0 |
30/09/2015 |
7.07
|
2,000 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 |
29/09/2015 |
6.93
|
4,460 | 7.28 | 7.28 | 6.93 | 0 | 0 | 0 |
28/09/2015 |
7.28
|
2,410 | 7.28 | 7.35 | 7.28 | 0 | 0 | 0 |
25/09/2015 |
7.28
|
50 | 7.35 | 7.35 | 7.28 | 0 | 0 | 0 |
24/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
23/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
22/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
21/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
18/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
17/09/2015 |
7.35
|
510 | 7.35 | 7.35 | 7.00 | 0 | 0 | 0 |
16/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
15/09/2015 |
7.35
|
0 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
14/09/2015 |
7.35
|
10 | 7.35 | 7.35 | 7.35 | 0 | 0 | 0 |
11/09/2015 |
7.35
|
10 | 7.14 | 7.35 | 7.35 | 0 | 0 | 0 |
10/09/2015 |
7.14
|
2,070 | 7.28 | 7.35 | 6.79 | 0 | 0 | 0 |
09/09/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
08/09/2015 |
7.28
|
1,980 | 7.70 | 8.19 | 7.28 | 0 | 0 | 0 |
07/09/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/09/2015 |
7.70
|
30 | 7.28 | 7.70 | 7.70 | 0 | 0 | 0 |
03/09/2015 |
7.28
|
10 | 7.00 | 7.28 | 7.28 | 0 | 0 | 0 |
01/09/2015 |
7.00
|
40 | 7.28 | 7.28 | 7.00 | 0 | 0 | 0 |
31/08/2015 |
7.28
|
100 | 7.07 | 7.28 | 7.28 | 0 | 0 | 0 |
28/08/2015 |
7.07
|
5,070 | 6.65 | 7.07 | 6.79 | 0 | 0 | 0 |
27/08/2015 |
6.65
|
1,100 | 6.51 | 6.93 | 6.58 | 0 | 0 | 0 |
26/08/2015 |
6.51
|
20 | 6.86 | 7.00 | 6.51 | 0 | 0 | 0 |
25/08/2015 |
6.86
|
5,010 | 6.72 | 7.00 | 6.86 | 0 | 0 | 0 |
24/08/2015 |
6.72
|
2,900 | 7.21 | 7.21 | 6.72 | 0 | 0 | 0 |
21/08/2015 |
7.21
|
10,140 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 |
20/08/2015 |
7.70
|
230 | 7.70 | 7.70 | 7.21 | 0 | 0 | 0 |
19/08/2015 |
7.70
|
2,040 | 7.91 | 7.91 | 7.42 | 0 | 0 | 0 |
18/08/2015 |
7.91
|
9,730 | 8.05 | 8.05 | 7.49 | 0 | 0 | 0 |
17/08/2015 |
8.05
|
30 | 7.56 | 8.05 | 7.63 | 0 | 0 | 0 |
14/08/2015 |
7.56
|
1,240 | 7.63 | 7.63 | 7.56 | 0 | 0 | 0 |
13/08/2015 |
7.63
|
16,340 | 7.84 | 8.05 | 7.42 | 0 | 0 | 0 |
12/08/2015 |
7.84
|
38,630 | 7.56 | 8.05 | 7.70 | 0 | 0 | 0 |
11/08/2015 |
7.56
|
6,090 | 7.07 | 7.56 | 7.49 | 0 | 0 | 0 |
10/08/2015 |
7.07
|
6,720 | 6.65 | 7.07 | 6.93 | 0 | 0 | 0 |
07/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
06/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
05/08/2015 |
6.65
|
1,190 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
04/08/2015 |
6.65
|
5,100 | 6.65 | 6.72 | 6.65 | 0 | 0 | 0 |
03/08/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
31/07/2015 |
6.65
|
520 | 6.93 | 6.93 | 6.51 | 0 | 0 | 0 |
30/07/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
29/07/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
28/07/2015 |
6.93
|
10 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/07/2015 |
6.93
|
100 | 6.51 | 6.93 | 6.93 | 0 | 0 | 0 |
24/07/2015 |
6.51
|
100 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
23/07/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
22/07/2015 |
6.51
|
1,430 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
21/07/2015 |
6.51
|
500 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 |
20/07/2015 |
6.65
|
1,200 | 7.14 | 7.14 | 6.65 | 0 | 0 | 0 |
17/07/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
16/07/2015 |
7.14
|
40 | 6.79 | 7.14 | 7.14 | 0 | 0 | 0 |
15/07/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
14/07/2015 |
6.79
|
3,910 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 |
13/07/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
10/07/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
09/07/2015 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
08/07/2015 |
6.86
|
5,670 | 7.14 | 7.14 | 6.86 | 0 | 0 | 0 |
07/07/2015 |
7.14
|
10 | 6.93 | 7.14 | 7.14 | 0 | 0 | 0 |
06/07/2015 |
6.93
|
700 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
03/07/2015 |
6.93
|
20 | 6.93 | 7.14 | 6.93 | 0 | 0 | 0 |
02/07/2015 |
6.93
|
5,510 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
01/07/2015 |
6.93
|
2,000 | 7.00 | 7.00 | 6.93 | 0 | 0 | 0 |
30/06/2015 |
7.00
|
17,000 | 6.93 | 7.00 | 7.00 | 0 | 0 | 0 |
29/06/2015 |
6.93
|
9,510 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/06/2015 |
6.93
|
4,190 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
25/06/2015 |
6.93
|
13,000 | 7.07 | 7.07 | 6.93 | 0 | 0 | 0 |
24/06/2015 |
7.07
|
7,100 | 6.93 | 7.07 | 6.93 | 0 | 0 | 0 |
23/06/2015 |
6.93
|
90 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
22/06/2015 |
6.93
|
8,340 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
19/06/2015 |
6.93
|
310 | 6.86 | 6.93 | 6.86 | 0 | 0 | 0 |
18/06/2015 |
6.86
|
5,520 | 6.86 | 6.93 | 6.86 | 0 | 0 | 0 |
17/06/2015 |
6.86
|
22,440 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 |