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) |
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
(2022-09-30) |
-0.80 | -61.54% | 5,034,305 | 18,700 | 0.0 |
0.50
1.30
0.50
|
36 tháng
(2021-10-05) |
-0.80 | -61.54% | 26,390,327 | 24,000 | 0.0 |
0.50
3.70
0.50
|
60 tháng
(2019-10-16) |
-1.05 | -67.74% | 65,783,504 | -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) |
15/01/2015 |
6.70
|
26,710 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
14/01/2015 |
6.70
|
7,750 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/01/2015 |
6.70
|
12,580 | 6.50 | 6.70 | 6.50 | 0 | 190 | -0.0 |
12/01/2015 |
6.50
|
19,300 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
09/01/2015 |
6.70
|
13,840 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
08/01/2015 |
6.60
|
22,520 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
07/01/2015 |
6.70
|
28,570 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
06/01/2015 |
6.80
|
18,760 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
05/01/2015 |
6.70
|
14,280 | 6.70 | 6.80 | 6.60 | 0 | 110 | -0.0 |
31/12/2014 |
6.70
|
47,710 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 |
30/12/2014 |
6.40
|
20,680 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
29/12/2014 |
6.20
|
54,440 | 6.20 | 6.40 | 5.80 | 0 | 0 | 0 |
26/12/2014 |
6.20
|
44,580 | 6.60 | 6.80 | 6.20 | 300 | 0 | 0.0 |
25/12/2014 |
6.60
|
32,370 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
24/12/2014 |
6.90
|
27,720 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
23/12/2014 |
7
|
21,910 | 7 | 7.10 | 7 | 0 | 0 | 0 |
22/12/2014 |
7
|
7,670 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
19/12/2014 |
7.20
|
34,250 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
18/12/2014 |
7.10
|
10,760 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
17/12/2014 |
6.90
|
84,330 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
16/12/2014 |
7.20
|
35,810 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
15/12/2014 |
7.50
|
26,660 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
12/12/2014 |
7.50
|
25,640 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
11/12/2014 |
7.40
|
42,190 | 7.60 | 7.60 | 7.30 | 0 | 10,190 | -0.1 |
10/12/2014 |
7.60
|
32,440 | 7.30 | 7.70 | 7.20 | 0 | 0 | 0 |
09/12/2014 |
7.30
|
120,530 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
08/12/2014 |
7.70
|
101,090 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
05/12/2014 |
7.90
|
19,810 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
04/12/2014 |
7.80
|
41,110 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
03/12/2014 |
7.90
|
100,420 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
02/12/2014 |
7.90
|
47,910 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
01/12/2014 |
7.80
|
120,700 | 7.70 | 7.90 | 7.70 | 0 | 300 | -0.0 |
28/11/2014 |
7.70
|
75,820 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
27/11/2014 |
7.60
|
32,080 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
26/11/2014 |
7.70
|
77,990 | 7.70 | 7.70 | 7.50 | 7,000 | 0 | 0.1 |
25/11/2014 |
7.70
|
23,000 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
24/11/2014 |
7.50
|
76,970 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
21/11/2014 |
7.60
|
127,710 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
20/11/2014 |
7.90
|
60,980 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
19/11/2014 |
7.70
|
71,630 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
18/11/2014 |
7.90
|
132,670 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
17/11/2014 |
7.90
|
129,840 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
14/11/2014 |
8.10
|
43,360 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
13/11/2014 |
8.20
|
277,210 | 7.90 | 8.20 | 7.90 | 0 | 7,000 | -0.1 |
12/11/2014 |
7.90
|
63,490 | 7.80 | 7.90 | 7.60 | 0 | 0 | 0 |
11/11/2014 |
7.80
|
99,450 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
10/11/2014 |
7.90
|
113,340 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
07/11/2014 |
7.80
|
70,070 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
06/11/2014 |
7.80
|
36,340 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
05/11/2014 |
7.70
|
81,910 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
04/11/2014 |
7.90
|
99,170 | 8 | 8 | 7.80 | 0 | 0 | 0 |
03/11/2014 |
8
|
108,970 | 7.90 | 8 | 7.90 | 0 | 4,000 | -0.0 |
31/10/2014 |
7.90
|
72,960 | 8 | 8 | 7.80 | 0 | 0 | 0 |
30/10/2014 |
8
|
78,160 | 7.70 | 8 | 7.60 | 0 | 0 | 0 |
29/10/2014 |
7.70
|
54,570 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
28/10/2014 |
7.70
|
43,180 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
27/10/2014 |
7.50
|
165,450 | 7.80 | 7.80 | 7.40 | 10,000 | 0 | 0.1 |
24/10/2014 |
7.80
|
125,840 | 7.80 | 7.90 | 7.60 | 5,000 | 0 | 0.0 |
23/10/2014 |
7.80
|
101,100 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
22/10/2014 |
7.90
|
118,070 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
21/10/2014 |
7.80
|
235,190 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
20/10/2014 |
8.10
|
109,110 | 8.10 | 8.40 | 8 | 0 | 0 | 0 |
17/10/2014 |
8.10
|
189,890 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
16/10/2014 |
8.40
|
232,670 | 9 | 9 | 8.40 | 10,000 | 0 | 0.1 |
15/10/2014 |
9
|
325,680 | 8.70 | 9 | 8.50 | 0 | 0 | 0 |
14/10/2014 |
8.70
|
710,920 | 8.20 | 8.70 | 8.20 | 0 | 0 | 0 |
13/10/2014 |
8.20
|
105,920 | 8.10 | 8.20 | 8.10 | 0 | 0 | 0 |
10/10/2014 |
8.10
|
112,150 | 8 | 8.20 | 8 | 0 | 0 | 0 |
09/10/2014 |
8
|
194,220 | 8 | 8.30 | 8 | 0 | 0 | 0 |
08/10/2014 |
8
|
119,910 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
07/10/2014 |
8.10
|
202,580 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
06/10/2014 |
8.20
|
82,800 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
03/10/2014 |
8.20
|
148,720 | 8 | 8.30 | 8 | 0 | 0 | 0 |
02/10/2014 |
8
|
192,500 | 7.90 | 8.30 | 7.80 | 0 | 3,000 | -0.0 |
01/10/2014 |
7.90
|
111,630 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
30/09/2014 |
7.90
|
165,840 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
29/09/2014 |
7.90
|
65,100 | 7.80 | 7.90 | 7.70 | 0 | 0 | 0 |
26/09/2014 |
7.80
|
195,550 | 7.70 | 8.20 | 7.60 | 0 | 0 | 0 |
25/09/2014 |
7.70
|
82,460 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
24/09/2014 |
7.50
|
48,360 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
23/09/2014 |
7.50
|
84,080 | 7.60 | 7.80 | 7.50 | 0 | 0 | 0 |
22/09/2014 |
7.60
|
95,890 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
19/09/2014 |
7.70
|
43,930 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
18/09/2014 |
7.80
|
90,210 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
17/09/2014 |
7.80
|
64,410 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
16/09/2014 |
7.90
|
95,630 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
15/09/2014 |
7.90
|
91,190 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
12/09/2014 |
7.90
|
279,380 | 8 | 8 | 7.80 | 0 | 0 | 0 |
11/09/2014 |
8
|
133,050 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
10/09/2014 |
7.90
|
151,810 | 8 | 8 | 7.80 | 0 | 20,000 | -0.2 |
09/09/2014 |
8
|
218,570 | 8.50 | 8.50 | 8 | 0 | 0 | 0 |
08/09/2014 |
8.50
|
241,120 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
05/09/2014 |
8.40
|
194,460 | 8.30 | 8.50 | 8.20 | 23,000 | 0 | 0.2 |
04/09/2014 |
8.30
|
134,400 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
03/09/2014 |
8.40
|
295,710 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
29/08/2014 |
8.20
|
80,180 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
28/08/2014 |
8.30
|
65,500 | 8.10 | 8.40 | 8.10 | 0 | 3,840 | -0.0 |
27/08/2014 |
8.10
|
242,550 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
26/08/2014 |
8.40
|
100,760 | 8.50 | 8.70 | 8.30 | 0 | 300 | -0.0 |
25/08/2014 |
8.50
|
373,180 | 8 | 8.50 | 8.30 | 0 | 0 | 0 |