Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-1.20 | -14.29% | 1,423 | 0 | 0 |
7.20
8.40
7.20
|
2 tháng
(2024-09-26) |
-1.20 | -14.29% | 1,424 | 0 | 0 |
7.20
8.40
7.20
|
3 tháng
(2024-08-27) |
-1.20 | -14.29% | 1,424 | 0 | 0 |
7.20
8.40
7.20
|
6 tháng
(2024-05-29) |
3.70 | 105.71% | 2,863 | 0 | 0 |
3.50
8.40
7.20
|
12 tháng
(2023-12-01) |
3.90 | 118.18% | 14,728 | 0 | 0 |
1.70
8.40
7.20
|
24 tháng
(2022-12-06) |
2.10 | 41.18% | 43,928 | -200 | -0.0 |
1.70
8.40
7.20
|
36 tháng
(2021-12-13) |
-7.80 | -52% | 1,848,009 | -200 | -0.0 |
1.70
15
7.20
|
60 tháng
(2019-12-23) |
-1.30 | -15.29% | 4,346,200 | -8,081 | -0.1 |
1.70
15.40
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2016 |
7.40
|
0 | 6.20 | 6.20 | 6.20 | 177,100 | 0 | 1.2 |
04/02/2016 |
7.40
|
5,500 | 6.10 | 7.40 | 6.10 | 0 | 0 | 0 |
03/02/2016 |
7
|
9,000 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
02/02/2016 |
6.90
|
13,500 | 6.10 | 6.90 | 5.90 | 0 | 0 | 0 |
01/02/2016 |
6.10
|
3,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
29/01/2016 |
7
|
7,500 | 6.10 | 7 | 6.10 | 0 | 0 | 0 |
28/01/2016 |
6.10
|
3,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/01/2016 |
6.10
|
10,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/01/2016 |
6.10
|
20,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
25/01/2016 |
6.70
|
6,000 | 5.90 | 6.70 | 5.90 | 0 | 0 | 0 |
22/01/2016 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
21/01/2016 |
5.90
|
15,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
20/01/2016 |
5.90
|
3,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
19/01/2016 |
5.90
|
2,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
18/01/2016 |
5.90
|
2,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
15/01/2016 |
6
|
9,500 | 6 | 6 | 6 | 0 | 0 | 0 |
14/01/2016 |
5.70
|
12,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/01/2016 |
6.60
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
12/01/2016 |
6.60
|
10,100 | 5.90 | 6.60 | 5.90 | 0 | 0 | 0 |
11/01/2016 |
5.90
|
3,100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
08/01/2016 |
5.90
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
07/01/2016 |
5.90
|
6,700 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
06/01/2016 |
6
|
5,000 | 6 | 6 | 6 | 0 | 0 | 0 |
05/01/2016 |
5.90
|
42,300 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
04/01/2016 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/12/2015 |
6.70
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
30/12/2015 |
6.70
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
29/12/2015 |
6.70
|
2,000 | 7 | 7 | 6.70 | 0 | 0 | 0 |
28/12/2015 |
6.30
|
4,000 | 7 | 7 | 6.20 | 0 | 0 | 0 |
25/12/2015 |
6.30
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/12/2015 |
6.30
|
11,000 | 6.50 | 7 | 6.30 | 0 | 0 | 0 |
23/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
22/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
21/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
17/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
16/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
15/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
14/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
11/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
10/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
09/12/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
08/12/2015 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 200 | 0 | 0.0 |
07/12/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/12/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/12/2015 |
5.90
|
4,400 | 5.40 | 6.30 | 5.40 | 3,200 | 0 | 0.0 |
02/12/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
01/12/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
30/11/2015 |
6.80
|
4,400 | 5.90 | 6.80 | 5.90 | 2,400 | 0 | 0.0 |
27/11/2015 |
6.90
|
3,100 | 6.70 | 6.90 | 6.70 | 3,100 | 0 | 0.0 |
26/11/2015 |
6.90
|
3,200 | 5.90 | 6.90 | 5.90 | 2,200 | 0 | 0.0 |
25/11/2015 |
7.20
|
6,300 | 5.90 | 7.20 | 5.90 | 6,300 | 0 | 0.0 |
24/11/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/11/2015 |
6.80
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/11/2015 |
6.80
|
2,500 | 6.20 | 6.80 | 6.20 | 2,500 | 0 | 0.0 |
19/11/2015 |
6.20
|
600 | 6 | 6.20 | 6 | 600 | 0 | 0.0 |
18/11/2015 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
17/11/2015 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
16/11/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/11/2015 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/11/2015 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
11/11/2015 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/11/2015 |
5.20
|
400 | 6.80 | 6.80 | 5.20 | 0 | 0 | 0 |
09/11/2015 |
6.20
|
0 | 6 | 6 | 6 | 4,900 | 0 | 0.0 |
06/11/2015 |
6.20
|
3,400 | 6.10 | 6.20 | 5.60 | 2,200 | 0 | 0.0 |
05/11/2015 |
5.50
|
1,400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/11/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
03/11/2015 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/11/2015 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
30/10/2015 |
6.30
|
9,300 | 4.90 | 6.40 | 4.90 | 4,000 | 0 | 0.0 |
29/10/2015 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
28/10/2015 |
6.90
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/10/2015 |
6.90
|
1,600 | 5.60 | 6.90 | 5.60 | 1,300 | 0 | 0.0 |
26/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
23/10/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/10/2015 |
6.30
|
2,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/10/2015 |
6.90
|
2,300 | 6 | 6.90 | 6 | 1,300 | 0 | 0.0 |
20/10/2015 |
6.30
|
1,900 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
19/10/2015 |
7.90
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
16/10/2015 |
7.90
|
8,600 | 7 | 7.90 | 7 | 8,500 | 0 | 0.1 |
15/10/2015 |
7.50
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/10/2015 |
8
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/10/2015 |
8
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/10/2015 |
8
|
5,900 | 8.90 | 8.90 | 8 | 4,900 | 0 | 0.0 |
09/10/2015 |
8.50
|
2,500 | 8 | 8.50 | 8 | 2,500 | 0 | 0.0 |
08/10/2015 |
8
|
5,700 | 7.20 | 8 | 7.20 | 5,700 | 0 | 0.0 |
07/10/2015 |
7
|
500 | 7 | 7 | 7 | 500 | 0 | 0.0 |
06/10/2015 |
6.90
|
21,900 | 5.60 | 6.90 | 5.60 | 8,000 | 0 | 0.0 |
05/10/2015 |
6.60
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/10/2015 |
6.60
|
2,000 | 6.40 | 6.60 | 6.40 | 2,000 | 0 | 0.0 |
01/10/2015 |
5.80
|
3,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/09/2015 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/09/2015 |
6.20
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
28/09/2015 |
6.20
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/09/2015 |
6.20
|
3,000 | 5.90 | 6.20 | 5.90 | 2,000 | 0 | 0.0 |
24/09/2015 |
6
|
3,300 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
23/09/2015 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/09/2015 |
6.50
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
21/09/2015 |
6.50
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
18/09/2015 |
6.50
|
4,700 | 6.60 | 6.60 | 6.10 | 4,700 | 0 | 0.0 |