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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
7.30
|
6,680 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
27/11/2015 |
7.20
|
8,920 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
26/11/2015 |
7.30
|
30 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
25/11/2015 |
7.30
|
2,350 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
24/11/2015 |
7.30
|
4,870 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
23/11/2015 |
7.30
|
540 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
20/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
19/11/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
18/11/2015 |
7.40
|
2,420 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
17/11/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
16/11/2015 |
7.20
|
660 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
13/11/2015 |
7.70
|
2,070 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
12/11/2015 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
11/11/2015 |
7.20
|
150 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
10/11/2015 |
7.10
|
10,020 | 7.60 | 8.10 | 7.10 | 0 | 0 | 0 |
09/11/2015 |
7.60
|
30 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
06/11/2015 |
7.90
|
11,620 | 7.60 | 7.90 | 7.10 | 0 | 0 | 0 |
05/11/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
04/11/2015 |
7.60
|
15,000 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/11/2015 |
7.60
|
260 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/11/2015 |
7.60
|
6,120 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/10/2015 |
7.60
|
5,110 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
29/10/2015 |
7.70
|
5,140 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
28/10/2015 |
7.60
|
17,160 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
27/10/2015 |
7.60
|
310 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
26/10/2015 |
7.70
|
8,900 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
23/10/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
22/10/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
21/10/2015 |
7.60
|
21,180 | 7.80 | 7.80 | 7.50 | 0 | 780 | -0.0 |
20/10/2015 |
7.80
|
20,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
19/10/2015 |
7.80
|
600 | 7.60 | 7.80 | 7.80 | 0 | 0 | 0 |
16/10/2015 |
7.60
|
300 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
15/10/2015 |
7.60
|
2,000 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
14/10/2015 |
7.50
|
15,010 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
13/10/2015 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
12/10/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/10/2015 |
7.50
|
1,730 | 7.30 | 7.50 | 7.40 | 0 | 0 | 0 |
08/10/2015 |
7.30
|
10,120 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
07/10/2015 |
7.50
|
390 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/10/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
05/10/2015 |
7.50
|
690 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
02/10/2015 |
7.50
|
20,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/10/2015 |
7.50
|
10,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
30/09/2015 |
7.50
|
25,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
29/09/2015 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/09/2015 |
7.50
|
4,820 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
25/09/2015 |
7.50
|
15,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/09/2015 |
7.50
|
10,120 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
23/09/2015 |
7.50
|
8,770 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
22/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/09/2015 |
7.50
|
10,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
18/09/2015 |
7.50
|
2,370 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
16/09/2015 |
7.50
|
5,020 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
15/09/2015 |
7.50
|
230 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
14/09/2015 |
7.50
|
720 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
11/09/2015 |
7.60
|
10 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
10/09/2015 |
7.60
|
8,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
09/09/2015 |
7.60
|
5,000 | 7.50 | 7.60 | 7.60 | 0 | 0 | 0 |
08/09/2015 |
7.50
|
5,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/09/2015 |
7.50
|
9,500 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/09/2015 |
7.50
|
1,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
01/09/2015 |
7.60
|
4,860 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
31/08/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
28/08/2015 |
7.70
|
2,640 | 7.60 | 7.70 | 7.60 | 0 | 0 | 0 |
27/08/2015 |
7.60
|
17,800 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
26/08/2015 |
7.60
|
9,490 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
25/08/2015 |
7.50
|
5,580 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
24/08/2015 |
7.50
|
16,990 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
21/08/2015 |
7.50
|
23,570 | 7.60 | 7.60 | 7.40 | 15,000 | 0 | 0.1 |
20/08/2015 |
7.60
|
14,940 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/08/2015 |
7.60
|
12,140 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
18/08/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
17/08/2015 |
7.60
|
14,990 | 7.50 | 7.60 | 7.50 | 10,000 | 0 | 0.1 |
14/08/2015 |
7.50
|
5,200 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
13/08/2015 |
7.40
|
15,020 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
12/08/2015 |
7.50
|
11,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
11/08/2015 |
7.60
|
4,910 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
10/08/2015 |
7.70
|
4,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
07/08/2015 |
7.70
|
5,880 | 7.70 | 7.90 | 7.70 | 0 | 0 | 0 |
06/08/2015 |
7.70
|
5,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
05/08/2015 |
7.70
|
10,320 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
04/08/2015 |
7.70
|
30 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
03/08/2015 |
7.60
|
1,000 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
31/07/2015 |
7.80
|
5,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
30/07/2015 |
7.80
|
6,210 | 7.80 | 8.10 | 7.80 | 0 | 0 | 0 |
29/07/2015 |
7.80
|
1,050 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
28/07/2015 |
7.80
|
2,000 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
27/07/2015 |
7.70
|
5,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
24/07/2015 |
7.80
|
4,500 | 8 | 8 | 7.80 | 0 | 0 | 0 |
23/07/2015 |
8
|
20,020 | 8 | 8.10 | 7.60 | 0 | 0 | 0 |
22/07/2015 |
8
|
20,010 | 7.90 | 8 | 7.50 | 0 | 0 | 0 |
21/07/2015 |
7.90
|
470 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/07/2015 |
7.90
|
1,000 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
17/07/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/07/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
15/07/2015 |
7.90
|
720 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
14/07/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/07/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |