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% | 88,700 | 0 | 0 |
32
33.90
33
|
2 tháng
(2024-07-22) |
1.20 | 3.77% | 254,700 | 0 | 0 |
31.30
33.90
33
|
3 tháng
(2024-06-24) |
1.61 | 5.14% | 411,500 | 0 | 0 |
30.80
34
33
|
6 tháng
(2024-03-25) |
3.94 | 13.55% | 957,800 | 1,400 | 0.0 |
28.19
34
33
|
12 tháng
(2023-09-26) |
7.68 | 30.32% | 2,585,200 | 760 | 0.0 |
22.09
34
33
|
24 tháng
(2022-10-03) |
21.17 | 178.87% | 7,360,633 | 220 | 0.0 |
10.95
34
33
|
36 tháng
(2021-10-06) |
25.41 | 334.83% | 8,479,407 | -2,380 | -0.1 |
7.15
34
33
|
60 tháng
(2019-10-17) |
26.17 | 383.37% | 8,770,965 | 210 | 0.0 |
3.72
34
33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
7.58
|
2,400 | 7.30 | 7.58 | 7.37 | 0 | 0 | 0 |
26/11/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/11/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/11/2015 |
7.30
|
500 | 7.79 | 7.79 | 7.30 | 500 | 0 | 0.0 |
23/11/2015 |
7.79
|
600 | 7.58 | 7.79 | 7.16 | 500 | 0 | 0.0 |
20/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
19/11/2015 |
7.58
|
900 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
18/11/2015 |
7.58
|
900 | 7.58 | 7.58 | 7.57 | 0 | 0 | 0 |
17/11/2015 |
7.58
|
500 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
16/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
13/11/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
12/11/2015 |
7.58
|
100 | 7.30 | 7.58 | 7.58 | 0 | 0 | 0 |
11/11/2015 |
7.30
|
200 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
10/11/2015 |
7.30
|
100 | 7.51 | 7.51 | 7.30 | 0 | 0 | 0 |
09/11/2015 |
7.51
|
0 | 7.49 | 7.51 | 7.51 | 0 | 0 | 0 |
06/11/2015 |
7.49
|
1,100 | 7.60 | 7.60 | 7.49 | 0 | 0 | 0 |
05/11/2015 |
7.60
|
800 | 7.58 | 7.79 | 7.60 | 0 | 0 | 0 |
04/11/2015 |
7.58
|
1,700 | 7.58 | 7.72 | 7.58 | 0 | 0 | 0 |
03/11/2015 |
7.58
|
2,400 | 7.30 | 7.58 | 7.30 | 200 | 0 | 0.0 |
02/11/2015 |
7.30
|
1,600 | 7.72 | 7.72 | 7.30 | 0 | 0 | 0 |
30/10/2015 |
7.72
|
1,700 | 7.79 | 8.29 | 7.58 | 0 | 0 | 0 |
29/10/2015 |
7.79
|
800 | 7.58 | 8.29 | 7.72 | 0 | 0 | 0 |
28/10/2015 |
7.58
|
600 | 7.30 | 7.58 | 7.51 | 0 | 0 | 0 |
27/10/2015 |
7.30
|
1,000 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
26/10/2015 |
7.30
|
1,230 | 7.02 | 7.30 | 7.30 | 0 | 0 | 0 |
23/10/2015 |
7.02
|
5,566 | 6.80 | 7.16 | 7.02 | 0 | 0 | 0 |
22/10/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
21/10/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
20/10/2015 |
6.80
|
0 | 7.16 | 6.80 | 6.80 | 0 | 0 | 0 |
19/10/2015 |
7.16
|
1,700 | 6.88 | 7.16 | 6.52 | 0 | 0 | 0 |
16/10/2015 |
6.88
|
100 | 7.02 | 7.02 | 6.88 | 0 | 0 | 0 |
15/10/2015 |
7.02
|
900 | 6.66 | 7.02 | 6.95 | 0 | 0 | 0 |
14/10/2015 |
6.66
|
0 | 7.02 | 6.66 | 6.66 | 0 | 0 | 0 |
13/10/2015 |
7.02
|
3,300 | 6.53 | 7.02 | 6.53 | 0 | 0 | 0 |
12/10/2015 |
6.53
|
1,400 | 6.85 | 6.85 | 6.46 | 0 | 0 | 0 |
09/10/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
08/10/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
07/10/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
06/10/2015 |
6.85
|
0 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
05/10/2015 |
6.85
|
1,400 | 5.97 | 6.85 | 6.85 | 0 | 0 | 0 |
02/10/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
01/10/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/09/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
29/09/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
28/09/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
25/09/2015 |
5.97
|
333 | 6.04 | 6.04 | 5.97 | 0 | 0 | 0 |
24/09/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
23/09/2015 |
6.04
|
583 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
22/09/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
21/09/2015 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
18/09/2015 |
6.04
|
1,000 | 6.57 | 6.57 | 6.04 | 0 | 1,000 | -0.0 |
17/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
16/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
15/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
14/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
11/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
10/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
09/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
08/09/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
07/09/2015 |
6.57
|
0 | 6.53 | 6.57 | 6.57 | 0 | 0 | 0 |
04/09/2015 |
6.53
|
1,000 | 6.97 | 6.97 | 6.53 | 0 | 1,000 | -0.0 |
03/09/2015 |
6.97
|
1,100 | 6.84 | 6.97 | 6.97 | 0 | 0 | 0 |
01/09/2015 |
6.84
|
100 | 5.97 | 6.84 | 6.84 | 0 | 0 | 0 |
31/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
28/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
27/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
26/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
25/08/2015 |
5.97
|
10 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
24/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
21/08/2015 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
20/08/2015 |
5.97
|
400 | 6.18 | 6.18 | 5.97 | 400 | 0 | 0.0 |
19/08/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
18/08/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/08/2015 |
6.18
|
0 | 6.88 | 6.18 | 6.18 | 0 | 0 | 0 |
14/08/2015 |
6.88
|
266 | 6.18 | 6.88 | 5.46 | 100 | 0 | 0.0 |
13/08/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
12/08/2015 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
11/08/2015 |
6.18
|
1,000 | 6.88 | 6.88 | 6.18 | 0 | 0 | 0 |
10/08/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
07/08/2015 |
6.88
|
100 | 6.88 | 6.88 | 6.88 | 100 | 0 | 0.0 |
06/08/2015 |
6.88
|
200 | 6.46 | 6.88 | 5.49 | 100 | 0 | 0.0 |
05/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
31/07/2015 |
6.46
|
100 | 5.76 | 6.46 | 6.46 | 100 | 0 | 0.0 |
30/07/2015 |
5.76
|
200 | 6.60 | 6.60 | 5.76 | 0 | 0 | 0 |
29/07/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
28/07/2015 |
6.60
|
100 | 5.93 | 6.60 | 6.60 | 100 | 0 | 0.0 |
27/07/2015 |
5.93
|
0 | 5.93 | 5.93 | 5.93 | 0 | 0 | 0 |
24/07/2015 |
5.93
|
0 | 5.90 | 5.93 | 5.93 | 0 | 0 | 0 |
23/07/2015 |
5.90
|
2,100 | 6.88 | 6.88 | 5.90 | 0 | 0 | 0 |
22/07/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
21/07/2015 |
6.88
|
0 | 6.88 | 6.88 | 6.88 | 0 | 0 | 0 |
20/07/2015 |
6.88
|
100 | 6.32 | 6.88 | 6.88 | 100 | 0 | 0.0 |
17/07/2015 |
6.32
|
200 | 6.80 | 6.80 | 6.32 | 0 | 0 | 0 |
16/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
15/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
14/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
13/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
10/07/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |