Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
1.70 | 21.52% | 2,701 | 0 | 0 |
7.90
9.60
9.60
|
2 tháng
(2024-09-23) |
0.60 | 6.67% | 102,730 | 0 | 0 |
6.60
9.60
9.60
|
3 tháng
(2024-08-26) |
-0.20 | -2.04% | 104,133 | 0 | 0 |
6.60
9.80
9.60
|
6 tháng
(2024-05-27) |
-0.20 | -2.04% | 104,234 | 0 | 0 |
6.60
9.80
9.60
|
12 tháng
(2023-11-28) |
-0.50 | -4.95% | 112,697 | 0 | 0 |
6.60
10.10
9.60
|
24 tháng
(2022-12-05) |
-7.08 | -42.43% | 125,109 | 0 | 0 |
4.54
16.68
9.60
|
36 tháng
(2021-12-08) |
-7.71 | -44.54% | 140,553 | -3,300 | -0.1 |
4.54
17.31
9.60
|
60 tháng
(2019-12-19) |
-10.98 | -53.36% | 736,728 | -98,900 | -0.9 |
4.54
22.56
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2016 |
7.64
|
200 | 7.01 | 7.64 | 7.01 | 100 | 0 | 0.0 |
03/02/2016 |
7.72
|
600 | 6.55 | 7.72 | 6.55 | 200 | 0 | 0.0 |
02/02/2016 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/02/2016 |
7.25
|
400 | 7.01 | 7.25 | 7.01 | 300 | 0 | 0.0 |
29/01/2016 |
7.72
|
700 | 6.86 | 7.72 | 6.86 | 600 | 0 | 0.0 |
28/01/2016 |
7.56
|
500 | 6.78 | 7.56 | 6.78 | 400 | 0 | 0.0 |
27/01/2016 |
7.09
|
1,100 | 6.78 | 7.40 | 6.47 | 1,000 | 0 | 0.0 |
26/01/2016 |
6.94
|
200 | 6.31 | 6.94 | 6.31 | 100 | 0 | 0.0 |
25/01/2016 |
6.94
|
200 | 6.62 | 6.94 | 6.62 | 200 | 0 | 0.0 |
22/01/2016 |
6.70
|
400 | 6.47 | 6.70 | 6.47 | 200 | 0 | 0.0 |
21/01/2016 |
7.17
|
200 | 6.94 | 7.17 | 6.94 | 100 | 0 | 0.0 |
20/01/2016 |
7.64
|
300 | 7.01 | 7.64 | 7.01 | 300 | 0 | 0.0 |
19/01/2016 |
7.17
|
52,500 | 6.23 | 7.17 | 6.23 | 300 | 0 | 0.0 |
18/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/01/2016 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/01/2016 |
6.70
|
600 | 6.55 | 6.70 | 6.55 | 0 | 0 | 0 |
12/01/2016 |
7.25
|
300 | 6.62 | 7.25 | 6.62 | 200 | 0 | 0.0 |
11/01/2016 |
7.33
|
400 | 6.31 | 7.64 | 6.31 | 200 | 0 | 0.0 |
08/01/2016 |
7.01
|
2,400 | 6.23 | 7.01 | 6.23 | 1,100 | 0 | 0.0 |
07/01/2016 |
6.86
|
0 | 6.86 | 6.86 | 6.86 | 0 | 0 | 0 |
06/01/2016 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
05/01/2016 |
6.86
|
100 | 6.86 | 6.86 | 6.86 | 100 | 0 | 0.0 |
04/01/2016 |
6.47
|
100 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
31/12/2015 |
7.01
|
2,000 | 7.01 | 7.01 | 7.01 | 2,000 | 0 | 0.0 |
30/12/2015 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 200 | 0 | 0.0 |
29/12/2015 |
6.78
|
200 | 6.78 | 6.78 | 6.78 | 200 | 0 | 0.0 |
28/12/2015 |
7.01
|
600 | 6.78 | 7.25 | 6.78 | 500 | 0 | 0.0 |
25/12/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
24/12/2015 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 100 | 0 | 0.0 |
23/12/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
22/12/2015 |
7.01
|
800 | 6.94 | 7.72 | 6.94 | 600 | 0 | 0.0 |
21/12/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
18/12/2015 |
7.64
|
1,100 | 6.86 | 7.64 | 6.62 | 1,000 | 0 | 0.0 |
17/12/2015 |
7.01
|
100 | 7.01 | 7.01 | 7.01 | 100 | 0 | 0.0 |
16/12/2015 |
6.55
|
600 | 7.25 | 7.56 | 6.55 | 300 | 0 | 0.0 |
15/12/2015 |
7.01
|
400 | 6.62 | 7.01 | 6.62 | 400 | 0 | 0.0 |
14/12/2015 |
7.25
|
1,000 | 7.01 | 7.48 | 6.70 | 700 | 0 | 0.0 |
11/12/2015 |
7.17
|
2,600 | 7.25 | 7.25 | 6.39 | 1,300 | 0 | 0.0 |
10/12/2015 |
6.94
|
600 | 7.17 | 7.40 | 6.94 | 300 | 0 | 0.0 |
09/12/2015 |
7.64
|
1,500 | 6.78 | 7.79 | 6.70 | 1,200 | 0 | 0.0 |
08/12/2015 |
7.40
|
500 | 6.62 | 7.40 | 6.62 | 300 | 0 | 0.0 |
07/12/2015 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
04/12/2015 |
7.33
|
400 | 6.62 | 7.33 | 6.62 | 300 | 0 | 0.0 |
03/12/2015 |
7.33
|
400 | 6.70 | 7.64 | 6.70 | 200 | 0 | 0.0 |
02/12/2015 |
7.40
|
500 | 7.09 | 7.40 | 7.09 | 400 | 0 | 0.0 |
01/12/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
30/11/2015 |
7.56
|
300 | 7.72 | 7.72 | 7.56 | 300 | 0 | 0.0 |
27/11/2015 |
7.09
|
1,500 | 7.01 | 7.64 | 7.01 | 600 | 0 | 0.0 |
26/11/2015 |
7.72
|
1,900 | 7.79 | 7.95 | 7.17 | 1,200 | 0 | 0.0 |
25/11/2015 |
7.87
|
200 | 7.72 | 7.87 | 7.72 | 200 | 0 | 0.0 |
24/11/2015 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
23/11/2015 |
7.09
|
600 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
20/11/2015 |
7.01
|
6,700 | 7.64 | 8.18 | 7.01 | 5,000 | 0 | 0.0 |
19/11/2015 |
7.72
|
200 | 7.72 | 7.72 | 7.72 | 200 | 0 | 0.0 |
18/11/2015 |
7.33
|
500 | 7.87 | 7.87 | 7.01 | 100 | 0 | 0.0 |
17/11/2015 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 100 | 0 | 0.0 |
16/11/2015 |
7.33
|
1,000 | 8.42 | 8.42 | 7.17 | 400 | 0 | 0.0 |
13/11/2015 |
7.95
|
6,800 | 6.62 | 7.95 | 6.55 | 5,600 | 0 | 0.0 |
12/11/2015 |
7.25
|
1,500 | 7.87 | 7.87 | 6.78 | 400 | 0 | 0.0 |
11/11/2015 |
7.33
|
100 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
10/11/2015 |
7.95
|
1,300 | 7.72 | 8.11 | 7.09 | 1,200 | 0 | 0.0 |
09/11/2015 |
7.48
|
100 | 7.48 | 7.48 | 7.48 | 0 | 0 | 0 |
06/11/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
05/11/2015 |
8.11
|
200 | 7.72 | 8.11 | 7.72 | 200 | 0 | 0.0 |
04/11/2015 |
7.72
|
1,000 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
03/11/2015 |
7.72
|
2,100 | 7.33 | 7.95 | 7.33 | 1,900 | 0 | 0.0 |
02/11/2015 |
8.11
|
0 | 8.11 | 8.11 | 8.11 | 0 | 0 | 0 |
30/10/2015 |
8.11
|
600 | 7.79 | 8.11 | 7.79 | 600 | 0 | 0.0 |
29/10/2015 |
7.79
|
1,100 | 6.78 | 7.79 | 6.78 | 100 | 0 | 0.0 |
28/10/2015 |
7.48
|
500 | 7.09 | 7.48 | 7.09 | 400 | 0 | 0.0 |
27/10/2015 |
7.72
|
2,100 | 7.33 | 7.72 | 7.33 | 100 | 0 | 0.0 |
26/10/2015 |
8.11
|
1,500 | 7.79 | 8.18 | 6.86 | 1,400 | 0 | 0.0 |
23/10/2015 |
7.56
|
6,300 | 7.01 | 7.64 | 7.01 | 5,400 | 0 | 0.0 |
22/10/2015 |
7.79
|
1,600 | 7.79 | 8.57 | 7.17 | 300 | 0 | 0.0 |
21/10/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
20/10/2015 |
7.95
|
0 | 7.95 | 7.95 | 7.95 | 0 | 0 | 0 |
19/10/2015 |
7.95
|
800 | 6.62 | 7.95 | 6.62 | 300 | 0 | 0.0 |
16/10/2015 |
7.33
|
1,100 | 6.47 | 7.33 | 6.47 | 600 | 0 | 0.0 |
15/10/2015 |
7.17
|
2,200 | 6.86 | 7.17 | 6.70 | 100 | 0 | 0.0 |
14/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
12/10/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/10/2015 |
7.40
|
200 | 7.01 | 7.40 | 7.01 | 100 | 0 | 0.0 |
08/10/2015 |
7.79
|
0 | 7.79 | 7.79 | 7.79 | 0 | 0 | 0 |
07/10/2015 |
7.79
|
800 | 7.09 | 7.79 | 7.09 | 100 | 0 | 0.0 |
06/10/2015 |
7.87
|
700 | 7.09 | 7.87 | 7.09 | 600 | 0 | 0.0 |
05/10/2015 |
7.87
|
700 | 6.94 | 7.87 | 6.94 | 700 | 0 | 0.0 |
02/10/2015 |
7.48
|
2,400 | 7.17 | 8.11 | 7.17 | 1,700 | 0 | 0.0 |
01/10/2015 |
7.95
|
100 | 7.95 | 7.95 | 7.95 | 100 | 0 | 0.0 |
30/09/2015 |
7.56
|
4,100 | 6.55 | 7.64 | 6.55 | 4,000 | 0 | 0.0 |
29/09/2015 |
7.01
|
2,400 | 7.79 | 8.11 | 7.01 | 1,900 | 0 | 0.0 |
28/09/2015 |
7.72
|
100 | 7.72 | 7.72 | 7.72 | 0 | 0 | 0 |
25/09/2015 |
8.49
|
700 | 8.03 | 9.51 | 8.03 | 400 | 0 | 0.0 |
24/09/2015 |
8.88
|
0 | 8.88 | 8.88 | 8.88 | 0 | 0 | 0 |
23/09/2015 |
8.88
|
600 | 8.34 | 8.88 | 8.34 | 400 | 0 | 0.0 |
22/09/2015 |
9.20
|
400 | 8.42 | 9.20 | 8.42 | 200 | 0 | 0.0 |
21/09/2015 |
9.27
|
300 | 9.35 | 9.35 | 7.95 | 200 | 0 | 0.0 |
18/09/2015 |
8.81
|
200 | 8.42 | 8.81 | 8.42 | 200 | 0 | 0.0 |
17/09/2015 |
8.18
|
1,300 | 7.01 | 8.18 | 7.01 | 1,300 | 0 | 0.0 |