Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-17) |
-0.10 | -20% | 395,843 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-20) |
-0.20 | -33.33% | 13,651,389 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-11-24) |
-0.30 | -42.86% | 69,798,092 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-11-29) |
-5.60 | -93.33% | 206,432,290 | -89,900 | 0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-12-10) |
0 | 0% | 986,768,615 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/11/2015 |
5.50
|
970,970 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
25/11/2015 |
5.50
|
260,410 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
24/11/2015 |
5.20
|
63,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
23/11/2015 |
5.30
|
99,720 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
20/11/2015 |
5.30
|
40,080 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
19/11/2015 |
5.30
|
71,860 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
18/11/2015 |
5.30
|
126,510 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/11/2015 |
5.50
|
245,110 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
16/11/2015 |
5.40
|
144,880 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
13/11/2015 |
5.50
|
207,630 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
12/11/2015 |
5.40
|
169,870 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
11/11/2015 |
5.60
|
276,370 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
10/11/2015 |
5.80
|
260,770 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
09/11/2015 |
5.90
|
881,360 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
06/11/2015 |
5.60
|
71,130 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
05/11/2015 |
5.80
|
52,120 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
04/11/2015 |
5.70
|
430,360 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
03/11/2015 |
5.40
|
55,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
02/11/2015 |
5.30
|
134,280 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
30/10/2015 |
5.30
|
162,230 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
29/10/2015 |
5.60
|
45,650 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
28/10/2015 |
5.60
|
148,120 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
27/10/2015 |
5.30
|
190,280 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
26/10/2015 |
5.50
|
55,800 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
23/10/2015 |
5.60
|
47,880 | 6 | 6 | 5.60 | 0 | 0 | 0 |
22/10/2015 |
5.80
|
344,660 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
21/10/2015 |
6.20
|
350,860 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
20/10/2015 |
6.60
|
325,010 | 6.80 | 6.80 | 6.20 | 0 | 200 | -0.0 |
19/10/2015 |
6.60
|
1,802,200 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
16/10/2015 |
6.20
|
527,080 | 6.20 | 6.40 | 6.20 | 0 | 200 | -0.0 |
15/10/2015 |
6
|
1,055,280 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
14/10/2015 |
5.70
|
1,974,570 | 5.40 | 5.70 | 5.30 | 0 | 0 | 0 |
13/10/2015 |
5.40
|
40,230 | 5.40 | 5.40 | 5.10 | 200 | 0 | 0.0 |
12/10/2015 |
5.30
|
54,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/10/2015 |
5.30
|
38,380 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
08/10/2015 |
5.30
|
35,560 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
07/10/2015 |
5.50
|
19,260 | 5.40 | 5.50 | 5.30 | 0 | 1,850 | -0.0 |
06/10/2015 |
5.50
|
31,080 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/10/2015 |
5.50
|
20,150 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
02/10/2015 |
5.50
|
140 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/10/2015 |
5.50
|
54,000 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
30/09/2015 |
5.50
|
12,780 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
29/09/2015 |
5.50
|
21,040 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
28/09/2015 |
5.50
|
126,260 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
25/09/2015 |
5.70
|
187,990 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
24/09/2015 |
5.70
|
92,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
23/09/2015 |
5.70
|
35,870 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
22/09/2015 |
6
|
21,240 | 6 | 6 | 5.80 | 0 | 0 | 0 |
21/09/2015 |
6
|
40,580 | 6 | 6 | 5.70 | 0 | 0 | 0 |
18/09/2015 |
5.80
|
27,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
17/09/2015 |
6
|
6,350 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
16/09/2015 |
6
|
14,930 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
15/09/2015 |
6.20
|
48,250 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
14/09/2015 |
6
|
142,320 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
11/09/2015 |
6
|
153,030 | 5.70 | 6 | 5.60 | 0 | 200 | -0.0 |
10/09/2015 |
5.70
|
41,310 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
09/09/2015 |
5.70
|
31,730 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
08/09/2015 |
5.60
|
60,470 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
07/09/2015 |
5.50
|
44,110 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
04/09/2015 |
5.60
|
29,740 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
03/09/2015 |
5.70
|
39,210 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
01/09/2015 |
5.70
|
23,620 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
31/08/2015 |
5.60
|
131,320 | 5.60 | 5.90 | 5.50 | 200 | 0 | 0.0 |
28/08/2015 |
5.70
|
83,150 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/08/2015 |
5.80
|
30,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
26/08/2015 |
5.80
|
82,140 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/08/2015 |
5.80
|
335,190 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
24/08/2015 |
5.90
|
88,680 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
21/08/2015 |
6.30
|
58,520 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/08/2015 |
6.50
|
267,880 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
19/08/2015 |
6.50
|
17,350 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
18/08/2015 |
6.50
|
12,910 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
17/08/2015 |
6.70
|
20,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
14/08/2015 |
6.50
|
25,630 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/08/2015 |
6.60
|
76,910 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/08/2015 |
7
|
151,620 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
11/08/2015 |
7.10
|
111,670 | 7 | 7.20 | 7 | 0 | 0 | 0 |
10/08/2015 |
7.10
|
464,080 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
07/08/2015 |
7
|
92,720 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
06/08/2015 |
7
|
24,880 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
05/08/2015 |
7
|
302,680 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
04/08/2015 |
7.20
|
108,200 | 7.20 | 7.40 | 6.90 | 0 | 5,000 | -0.0 |
03/08/2015 |
7.20
|
38,140 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
31/07/2015 |
7.30
|
29,280 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
30/07/2015 |
7.40
|
42,340 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
29/07/2015 |
7.40
|
178,020 | 7.30 | 7.70 | 7.10 | 0 | 40,500 | -0.3 |
28/07/2015 |
7.60
|
468,800 | 7.60 | 7.80 | 7.10 | 5,000 | 0 | 0.0 |
27/07/2015 |
7.30
|
40,770 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
24/07/2015 |
7.20
|
645,180 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
23/07/2015 |
7.70
|
588,180 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/07/2015 |
7.30
|
888,820 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
21/07/2015 |
6.90
|
76,890 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/07/2015 |
6.80
|
17,750 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
17/07/2015 |
6.80
|
8,700 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
16/07/2015 |
6.70
|
34,070 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/07/2015 |
6.70
|
112,650 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
14/07/2015 |
7.10
|
83,740 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
13/07/2015 |
7.20
|
321,950 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
10/07/2015 |
7
|
870,310 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
09/07/2015 |
6.60
|
157,930 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |