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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
01/12/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
30/11/2015 |
7.51
|
100 | 7.45 | 7.51 | 7.51 | 0 | 0 | 0 |
27/11/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
26/11/2015 |
7.45
|
11,100 | 7.22 | 7.45 | 7.22 | 0 | 0 | 0 |
25/11/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
24/11/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
23/11/2015 |
7.22
|
3,200 | 7.17 | 7.22 | 6.93 | 0 | 0 | 0 |
20/11/2015 |
7.17
|
100 | 7.51 | 7.51 | 7.17 | 0 | 0 | 0 |
19/11/2015 |
7.51
|
100 | 6.99 | 7.51 | 7.51 | 0 | 0 | 0 |
18/11/2015 |
6.99
|
0 | 6.99 | 6.99 | 6.99 | 0 | 0 | 0 |
17/11/2015 |
6.99
|
300 | 7.51 | 7.51 | 6.99 | 0 | 0 | 0 |
16/11/2015 |
7.51
|
1,300 | 7.22 | 7.51 | 7.22 | 0 | 0 | 0 |
13/11/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
12/11/2015 |
7.22
|
17,900 | 7.22 | 7.34 | 7.11 | 0 | 0 | 0 |
11/11/2015 |
7.22
|
8,500 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
10/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/11/2015 |
7.40
|
3,100 | 7.40 | 7.40 | 7.17 | 0 | 0 | 0 |
06/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
05/11/2015 |
7.40
|
500 | 7.28 | 7.40 | 7.40 | 0 | 0 | 0 |
04/11/2015 |
7.28
|
10,100 | 7.28 | 7.40 | 7.28 | 0 | 0 | 0 |
03/11/2015 |
7.28
|
4,600 | 7.28 | 7.40 | 7.28 | 0 | 0 | 0 |
02/11/2015 |
7.28
|
17,000 | 7.40 | 7.40 | 7.28 | 0 | 0 | 0 |
30/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
29/10/2015 |
7.40
|
800 | 7.57 | 7.57 | 7.22 | 0 | 0 | 0 |
28/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
27/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
26/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
23/10/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
22/10/2015 |
7.57
|
300 | 7.45 | 7.57 | 7.51 | 0 | 0 | 0 |
21/10/2015 |
7.45
|
4,500 | 7.17 | 7.51 | 7.40 | 0 | 0 | 0 |
20/10/2015 |
7.17
|
1,500 | 7.22 | 7.45 | 7.17 | 1,000 | 0 | 0.0 |
19/10/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
16/10/2015 |
7.22
|
600 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 |
15/10/2015 |
7.22
|
300 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
14/10/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
13/10/2015 |
7.28
|
100 | 7.22 | 7.28 | 7.28 | 0 | 0 | 0 |
12/10/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
09/10/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
08/10/2015 |
7.22
|
700 | 7.22 | 7.28 | 7.22 | 0 | 0 | 0 |
07/10/2015 |
7.22
|
4,000 | 7.22 | 7.92 | 7.17 | 0 | 0 | 0 |
06/10/2015 |
7.22
|
300 | 7.40 | 7.40 | 7.22 | 0 | 0 | 0 |
05/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/10/2015 |
7.40
|
500 | 7.22 | 7.40 | 7.22 | 0 | 0 | 0 |
30/09/2015 |
7.22
|
2,400 | 7.17 | 7.28 | 6.82 | 0 | 0 | 0 |
29/09/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
28/09/2015 |
7.17
|
500 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
25/09/2015 |
7.17
|
0 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
24/09/2015 |
7.17
|
3,700 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
23/09/2015 |
7.17
|
1,700 | 6.82 | 7.17 | 6.99 | 0 | 0 | 0 |
22/09/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
21/09/2015 |
6.82
|
4,000 | 7.11 | 7.11 | 6.82 | 0 | 0 | 0 |
18/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
17/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
16/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
15/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
14/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
11/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
10/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
09/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
08/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
07/09/2015 |
7.11
|
0 | 7.11 | 7.11 | 7.11 | 0 | 0 | 0 |
04/09/2015 |
7.11
|
400 | 7.22 | 7.22 | 7.11 | 0 | 0 | 0 |
03/09/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
01/09/2015 |
7.22
|
200 | 7.28 | 7.28 | 7.22 | 0 | 0 | 0 |
31/08/2015 |
7.28
|
0 | 7.28 | 7.28 | 7.28 | 0 | 0 | 0 |
28/08/2015 |
7.28
|
600 | 7.05 | 7.63 | 7.28 | 0 | 0 | 0 |
27/08/2015 |
7.05
|
49,000 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
26/08/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
25/08/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
24/08/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
21/08/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
20/08/2015 |
7.05
|
0 | 7.05 | 7.05 | 7.05 | 0 | 0 | 0 |
19/08/2015 |
7.05
|
2,500 | 7.05 | 7.05 | 6.99 | 0 | 1,500 | -0.0 |
18/08/2015 |
7.05
|
700 | 7.34 | 7.34 | 7.05 | 0 | 200 | -0.0 |
17/08/2015 |
7.34
|
4,100 | 7.51 | 7.51 | 7.34 | 0 | 0 | 0 |
14/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
13/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
12/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
11/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
10/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
07/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
06/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
05/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
04/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
03/08/2015 |
7.51
|
0 | 7.51 | 7.51 | 7.51 | 0 | 0 | 0 |
31/07/2015 |
7.51
|
2,500 | 7.45 | 7.51 | 7.51 | 500 | 0 | 0.0 |
30/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
29/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
28/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
27/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
24/07/2015 |
7.45
|
2,100 | 7.45 | 7.45 | 7.22 | 0 | 100 | -0.0 |
23/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
22/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
21/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
20/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
17/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
16/07/2015 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
15/07/2015 |
7.45
|
100 | 7.11 | 7.45 | 7.45 | 0 | 0 | 0 |