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) |
-0.10 | -1.72% | 244,400 | -700 | -0.0 |
5.70
6
5.70
|
2 tháng
(2024-07-22) |
-0.50 | -8.06% | 598,500 | 0 | -0.0 |
5.60
6.20
5.70
|
3 tháng
(2024-06-24) |
-0.70 | -10.94% | 1,114,800 | -400 | -0.0 |
5.60
6.40
5.70
|
6 tháng
(2024-03-25) |
-1.10 | -16.18% | 3,448,422 | -6,600 | -0.0 |
5.60
6.90
5.70
|
12 tháng
(2023-09-26) |
-1.80 | -24% | 7,773,328 | -3,100 | -0.0 |
5.60
7.50
5.70
|
24 tháng
(2022-10-03) |
-1.80 | -24% | 34,596,997 | 11,500 | 0.1 |
5.60
9.50
5.70
|
36 tháng
(2021-10-06) |
-2.20 | -27.85% | 130,890,607 | -46,500 | -0.7 |
5.60
16.60
5.70
|
60 tháng
(2019-10-17) |
-1.20 | -17.39% | 151,650,701 | 14,300 | -0.4 |
5.60
16.60
5.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
16
|
400 | 16 | 17.60 | 16 | 0 | 0 | 0 |
01/12/2015 |
16
|
1,200 | 16.80 | 18.40 | 16 | 0 | 0 | 0 |
30/11/2015 |
16.80
|
200 | 16.80 | 18.40 | 16.80 | 0 | 0 | 0 |
27/11/2015 |
16.80
|
2,100 | 15.80 | 17.30 | 16.60 | 0 | 0 | 0 |
26/11/2015 |
15.80
|
1,100 | 14.60 | 16 | 15.80 | 0 | 0 | 0 |
25/11/2015 |
14.60
|
1,200 | 13.60 | 14.80 | 13 | 1,000 | 0 | 0.0 |
24/11/2015 |
13.60
|
8,400 | 12.40 | 13.60 | 12.40 | 2,000 | 0 | 0.0 |
23/11/2015 |
12.40
|
1,900 | 11.30 | 12.40 | 11 | 400 | 0 | 0.0 |
20/11/2015 |
11.30
|
800 | 10.30 | 11.30 | 10 | 400 | 0 | 0.0 |
19/11/2015 |
10.30
|
100 | 9.40 | 10.30 | 10.30 | 0 | 0 | 0 |
18/11/2015 |
9.40
|
1,900 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
17/11/2015 |
9.40
|
900 | 9.40 | 9.40 | 8.50 | 0 | 0 | 0 |
16/11/2015 |
9.40
|
1,100 | 9 | 9.90 | 9 | 0 | 0 | 0 |
13/11/2015 |
9
|
1,100 | 8.40 | 9.20 | 9 | 0 | 0 | 0 |
12/11/2015 |
8.40
|
2,100 | 9.30 | 10.20 | 8.40 | 0 | 0 | 0 |
11/11/2015 |
9.30
|
0 | 9.30 | 9.30 | 9.30 | 0 | 0 | 0 |
10/11/2015 |
9.30
|
400 | 9.40 | 9.40 | 9.30 | 0 | 0 | 0 |
09/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
06/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
05/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
04/11/2015 |
9.40
|
0 | 9.40 | 9.40 | 9.40 | 0 | 0 | 0 |
03/11/2015 |
9.40
|
100 | 8.60 | 9.40 | 9.40 | 0 | 0 | 0 |
02/11/2015 |
8.60
|
200 | 9.20 | 10.10 | 8.60 | 0 | 0 | 0 |
30/10/2015 |
9.20
|
100 | 8.40 | 9.20 | 9.20 | 0 | 0 | 0 |
29/10/2015 |
8.40
|
100 | 7.70 | 8.40 | 8.40 | 0 | 0 | 0 |
28/10/2015 |
7.70
|
800 | 8.50 | 9.30 | 7.70 | 0 | 0 | 0 |
27/10/2015 |
8.50
|
600 | 8 | 8.80 | 8.50 | 0 | 0 | 0 |
26/10/2015 |
8
|
200 | 8.80 | 9.60 | 8 | 0 | 0 | 0 |
23/10/2015 |
8.80
|
100 | 8 | 8.80 | 8.80 | 0 | 0 | 0 |
22/10/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
21/10/2015 |
8
|
100 | 7.30 | 8 | 8 | 0 | 0 | 0 |
20/10/2015 |
7.30
|
600 | 8.10 | 8.90 | 7.30 | 0 | 0 | 0 |
19/10/2015 |
8.10
|
100 | 7.40 | 8.10 | 8.10 | 0 | 0 | 0 |
16/10/2015 |
7.40
|
1,000 | 6.90 | 7.50 | 6.90 | 0 | 500 | -0.0 |
15/10/2015 |
6.90
|
2,300 | 6.40 | 7 | 6 | 0 | 0 | 0 |
14/10/2015 |
6.40
|
100 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
13/10/2015 |
5.90
|
1,400 | 5.50 | 5.90 | 5 | 0 | 0 | 0 |
12/10/2015 |
5.50
|
500 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
09/10/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
08/10/2015 |
5.50
|
200 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
07/10/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
06/10/2015 |
5.90
|
100 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
05/10/2015 |
5.70
|
2,100 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
02/10/2015 |
6.10
|
100 | 5.60 | 6.10 | 6.10 | 0 | 0 | 0 |
01/10/2015 |
5.60
|
300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
30/09/2015 |
5.30
|
2,000 | 4.90 | 5.30 | 5.20 | 0 | 0 | 0 |
29/09/2015 |
4.90
|
1,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
28/09/2015 |
4.50
|
15,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/09/2015 |
4.50
|
100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
24/09/2015 |
4.90
|
1,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
23/09/2015 |
5.40
|
300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
22/09/2015 |
5.90
|
100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
21/09/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
18/09/2015 |
6.50
|
100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
17/09/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
16/09/2015 |
6.80
|
100 | 6.60 | 6.80 | 6.80 | 0 | 0 | 0 |
15/09/2015 |
6.60
|
200 | 6.30 | 6.60 | 6.50 | 0 | 0 | 0 |
14/09/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/09/2015 |
6.30
|
4,400 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
10/09/2015 |
6.30
|
100 | 6 | 6.30 | 6.30 | 0 | 0 | 0 |
09/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
08/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
04/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
03/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
01/09/2015 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
31/08/2015 |
6
|
100 | 5.80 | 6 | 6 | 0 | 0 | 0 |
28/08/2015 |
5.80
|
400 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
27/08/2015 |
5.90
|
300 | 5.40 | 5.90 | 5.90 | 0 | 0 | 0 |
26/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
25/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
21/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
20/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/08/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
14/08/2015 |
5.40
|
100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
13/08/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
12/08/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/08/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
10/08/2015 |
6
|
1,700 | 6.60 | 6.60 | 6 | 100 | 0 | 0.0 |
07/08/2015 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
06/08/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/08/2015 |
6.60
|
200 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
04/08/2015 |
7.30
|
100 | 8.10 | 8.10 | 7.30 | 0 | 0 | 0 |
03/08/2015 |
8.10
|
100 | 8.10 | 8.10 | 8.10 | 100 | 0 | 0.0 |
31/07/2015 |
8.10
|
200 | 9 | 9 | 8.10 | 0 | 0 | 0 |
30/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
29/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
28/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
27/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
24/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
23/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
22/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
21/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
20/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
17/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
16/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |
15/07/2015 |
9
|
0 | 9 | 9 | 9 | 0 | 0 | 0 |