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 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2015 |
5.60
|
3,000 | 5.40 | 5.60 | 5.60 | 0 | 0 | 0 |
24/11/2015 |
5.40
|
7,006 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
23/11/2015 |
5.50
|
20,946 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
20/11/2015 |
5.50
|
15,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
19/11/2015 |
5.40
|
16,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
18/11/2015 |
5.50
|
12,500 | 5.50 | 5.50 | 5.20 | 0 | 94 | -0.0 |
17/11/2015 |
5.50
|
23,291 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
16/11/2015 |
5.90
|
5,157 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
13/11/2015 |
5.40
|
18,200 | 5.30 | 5.60 | 5.30 | 0 | 200 | -0.0 |
12/11/2015 |
5.30
|
5,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
11/11/2015 |
5.50
|
26,300 | 6 | 6 | 5.40 | 0 | 0 | 0 |
10/11/2015 |
6
|
17,100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
09/11/2015 |
6
|
500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
06/11/2015 |
6
|
100 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
05/11/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 40 | -0.0 |
04/11/2015 |
6.60
|
2,200 | 6.40 | 6.60 | 5.80 | 0 | 0 | 0 |
03/11/2015 |
6.40
|
3,640 | 5.90 | 6.40 | 5.60 | 0 | 0 | 0 |
02/11/2015 |
5.90
|
2,900 | 6 | 6 | 5.60 | 0 | 0 | 0 |
30/10/2015 |
6
|
2,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
29/10/2015 |
6.20
|
3,700 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
28/10/2015 |
6.40
|
800 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
27/10/2015 |
6.10
|
300 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
26/10/2015 |
5.80
|
23,300 | 6.30 | 6.30 | 5.80 | 0 | 0 | 0 |
23/10/2015 |
6.30
|
24,700 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
22/10/2015 |
6.90
|
40,143 | 6.30 | 6.90 | 6.80 | 0 | 0 | 0 |
21/10/2015 |
6.30
|
17,200 | 5.80 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2015 |
5.80
|
33,700 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
19/10/2015 |
5.30
|
3,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
16/10/2015 |
5.20
|
2,057 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
15/10/2015 |
5.30
|
1,500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
14/10/2015 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/10/2015 |
5.30
|
3,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/10/2015 |
5.30
|
1,500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/10/2015 |
5.30
|
1,162 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
08/10/2015 |
5.10
|
6,206 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
07/10/2015 |
5.20
|
16,494 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/10/2015 |
5.30
|
300 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
05/10/2015 |
5.40
|
400 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
02/10/2015 |
5.90
|
100 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
01/10/2015 |
5.80
|
1,000 | 6 | 6 | 5.40 | 0 | 0 | 0 |
30/09/2015 |
6
|
400 | 6 | 6 | 5.40 | 0 | 0 | 0 |
29/09/2015 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
28/09/2015 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
25/09/2015 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
24/09/2015 |
6
|
300 | 5.80 | 6 | 6 | 0 | 0 | 0 |
23/09/2015 |
5.80
|
1,100 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
22/09/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
21/09/2015 |
6.40
|
273 | 6 | 6.40 | 6.40 | 0 | 0 | 0 |
18/09/2015 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
17/09/2015 |
6
|
5,700 | 6 | 6.60 | 5.40 | 0 | 0 | 0 |
16/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
15/09/2015 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
14/09/2015 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
11/09/2015 |
6
|
4,800 | 5.60 | 6.10 | 6 | 0 | 0 | 0 |
10/09/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
09/09/2015 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
08/09/2015 |
5.60
|
7,700 | 5.50 | 5.60 | 5.50 | 0 | 200 | -0.0 |
07/09/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/09/2015 |
5.50
|
13,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
03/09/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
01/09/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
31/08/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
28/08/2015 |
5.80
|
5,000 | 5.50 | 5.80 | 5 | 0 | 0 | 0 |
27/08/2015 |
5.50
|
600 | 5 | 5.50 | 5.50 | 0 | 0 | 0 |
26/08/2015 |
5
|
900 | 4.80 | 5 | 4.90 | 0 | 200 | -0.0 |
25/08/2015 |
4.80
|
3,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2015 |
5.10
|
1,200 | 5.50 | 5.50 | 5.10 | 0 | 200 | -0.0 |
21/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
20/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/08/2015 |
5.50
|
1,155 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
18/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
17/08/2015 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
13/08/2015 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
12/08/2015 |
5.50
|
15,000 | 5.70 | 6.20 | 5.40 | 200 | 0 | 0.0 |
11/08/2015 |
5.70
|
2,717 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
10/08/2015 |
5.70
|
8,230 | 5.60 | 5.80 | 5.60 | 0 | 200 | -0.0 |
07/08/2015 |
5.60
|
200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
06/08/2015 |
5.50
|
5,100 | 5.50 | 5.80 | 5.50 | 200 | 0 | 0.0 |
05/08/2015 |
5.50
|
2,377 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
04/08/2015 |
5.50
|
3,000 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
03/08/2015 |
5.90
|
8 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
31/07/2015 |
5.90
|
300 | 5.70 | 5.90 | 5.80 | 0 | 0 | 0 |
30/07/2015 |
5.70
|
5,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
29/07/2015 |
5.70
|
100 | 5.60 | 5.70 | 5.70 | 0 | 0 | 0 |
28/07/2015 |
5.60
|
800 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
27/07/2015 |
5.90
|
19,406 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
24/07/2015 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
23/07/2015 |
5.90
|
8,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
22/07/2015 |
6
|
3,200 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
21/07/2015 |
5.70
|
2,200 | 5.60 | 6 | 5.70 | 0 | 0 | 0 |
20/07/2015 |
5.60
|
8,800 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
17/07/2015 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/07/2015 |
6.20
|
517 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
15/07/2015 |
6.80
|
34,555 | 6.40 | 6.80 | 5.80 | 400 | 0 | 0.0 |
14/07/2015 |
6.40
|
37,500 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
13/07/2015 |
7.10
|
2,900 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
10/07/2015 |
7.20
|
3,514 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
09/07/2015 |
7.40
|
3,108 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
08/07/2015 |
7.40
|
1,300 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |