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) |
-0.11 | -1.37% | 6,365,900 | -102,400 | -0.8 |
7.71
8.33
7.94
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 12,470,700 | 17,700 | 0.1 |
7.42
8.33
7.94
|
3 tháng
(2024-06-24) |
-1.26 | -13.70% | 22,203,700 | 14,900 | 0.2 |
7.42
9.50
7.94
|
6 tháng
(2024-03-25) |
-2.66 | -25.09% | 65,150,400 | -340,800 | -4.3 |
7.42
10.60
7.94
|
12 tháng
(2023-09-26) |
-10.36 | -56.61% | 213,378,500 | 223,700 | 3.6 |
7.42
23.20
7.94
|
24 tháng
(2022-10-03) |
-4.16 | -34.38% | 246,004,300 | -6,255,444 | -643.8 |
6.73
29.45
7.94
|
36 tháng
(2021-10-06) |
0.79 | 11.03% | 253,730,800 | -6,263,654 | -643.9 |
6.73
29.45
7.94
|
60 tháng
(2019-10-17) |
-2.50 | -23.97% | 254,810,850 | -6,282,974 | -644.1 |
6.37
29.45
7.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.71
|
500 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
27/11/2015 |
5.74
|
5,590 | 5.74 | 5.74 | 5.60 | 0 | 0 | 0 |
26/11/2015 |
5.74
|
2,000 | 5.93 | 5.93 | 5.74 | 0 | 0 | 0 |
25/11/2015 |
5.93
|
3,020 | 5.71 | 5.93 | 5.71 | 0 | 0 | 0 |
24/11/2015 |
5.71
|
3,500 | 5.88 | 5.88 | 5.71 | 0 | 0 | 0 |
23/11/2015 |
5.88
|
5,050 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 |
20/11/2015 |
5.93
|
90 | 6.02 | 6.02 | 5.93 | 0 | 0 | 0 |
19/11/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
18/11/2015 |
6.02
|
3,970 | 6.02 | 6.07 | 5.63 | 0 | 0 | 0 |
17/11/2015 |
6.02
|
9,580 | 5.99 | 6.10 | 5.77 | 0 | 0 | 0 |
16/11/2015 |
5.99
|
1,530 | 6.13 | 6.13 | 5.96 | 0 | 0 | 0 |
13/11/2015 |
6.13
|
700 | 6.16 | 6.16 | 6.05 | 0 | 0 | 0 |
12/11/2015 |
6.16
|
1,310 | 6.05 | 6.16 | 6.05 | 0 | 0 | 0 |
11/11/2015 |
6.05
|
6,660 | 5.88 | 6.07 | 5.91 | 0 | 0 | 0 |
10/11/2015 |
5.88
|
1,660 | 5.88 | 6.05 | 5.88 | 0 | 0 | 0 |
09/11/2015 |
5.88
|
3,330 | 6.05 | 6.10 | 5.77 | 0 | 0 | 0 |
06/11/2015 |
6.05
|
1,630 | 6.38 | 6.38 | 6.02 | 0 | 0 | 0 |
05/11/2015 |
6.38
|
2,380 | 6.24 | 6.41 | 6.16 | 0 | 0 | 0 |
04/11/2015 |
6.24
|
2,220 | 6.21 | 6.27 | 5.91 | 0 | 0 | 0 |
03/11/2015 |
6.21
|
4,590 | 6.19 | 6.30 | 6.02 | 0 | 0 | 0 |
02/11/2015 |
6.19
|
1,110 | 6.41 | 6.44 | 6.19 | 0 | 0 | 0 |
30/10/2015 |
6.41
|
7,630 | 6.55 | 6.86 | 6.41 | 0 | 0 | 0 |
29/10/2015 |
6.55
|
11,280 | 6.49 | 6.55 | 6.30 | 0 | 0 | 0 |
28/10/2015 |
6.49
|
5,960 | 6.44 | 6.55 | 6.44 | 0 | 0 | 0 |
27/10/2015 |
6.44
|
7,010 | 6.58 | 6.58 | 6.44 | 0 | 0 | 0 |
26/10/2015 |
6.58
|
12,390 | 6.21 | 6.58 | 6.41 | 0 | 0 | 0 |
23/10/2015 |
6.21
|
6,020 | 6.05 | 6.21 | 6.05 | 0 | 0 | 0 |
22/10/2015 |
6.05
|
3,480 | 5.93 | 6.13 | 5.96 | 0 | 0 | 0 |
21/10/2015 |
5.93
|
12,060 | 5.65 | 5.93 | 5.71 | 0 | 0 | 0 |
20/10/2015 |
5.65
|
3,940 | 5.68 | 5.71 | 5.65 | 0 | 0 | 0 |
19/10/2015 |
5.68
|
2,500 | 5.68 | 5.68 | 5.65 | 0 | 0 | 0 |
16/10/2015 |
5.68
|
130 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
15/10/2015 |
5.63
|
6,310 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
14/10/2015 |
5.77
|
16,220 | 5.77 | 5.77 | 5.65 | 0 | 0 | 0 |
13/10/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
12/10/2015 |
5.77
|
320 | 5.68 | 5.77 | 5.65 | 0 | 0 | 0 |
09/10/2015 |
5.68
|
3,580 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
08/10/2015 |
5.77
|
10 | 5.68 | 5.77 | 5.77 | 0 | 0 | 0 |
07/10/2015 |
5.68
|
110 | 5.74 | 5.74 | 5.68 | 0 | 0 | 0 |
06/10/2015 |
5.74
|
3,050 | 5.65 | 5.77 | 5.65 | 0 | 0 | 0 |
05/10/2015 |
5.65
|
390 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
02/10/2015 |
5.68
|
0 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
01/10/2015 |
5.68
|
1,010 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
30/09/2015 |
5.68
|
100 | 5.65 | 5.68 | 5.65 | 0 | 0 | 0 |
29/09/2015 |
5.65
|
110 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
28/09/2015 |
5.68
|
260 | 5.71 | 5.71 | 5.60 | 0 | 0 | 0 |
25/09/2015 |
5.71
|
20 | 5.68 | 5.71 | 5.68 | 0 | 0 | 0 |
24/09/2015 |
5.68
|
2,350 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
23/09/2015 |
5.60
|
3,920 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
22/09/2015 |
5.60
|
890 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
21/09/2015 |
5.60
|
970 | 5.60 | 5.63 | 5.57 | 0 | 0 | 0 |
18/09/2015 |
5.60
|
860 | 5.49 | 5.65 | 5.60 | 0 | 0 | 0 |
17/09/2015 |
5.49
|
90 | 5.46 | 5.68 | 5.49 | 0 | 0 | 0 |
16/09/2015 |
5.46
|
30 | 5.65 | 5.71 | 5.46 | 0 | 0 | 0 |
15/09/2015 |
5.65
|
5,900 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
14/09/2015 |
5.77
|
460 | 5.85 | 5.85 | 5.68 | 0 | 0 | 0 |
11/09/2015 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
10/09/2015 |
5.85
|
8,220 | 5.60 | 5.85 | 5.60 | 0 | 0 | 0 |
09/09/2015 |
5.60
|
14,430 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
08/09/2015 |
5.60
|
610 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
07/09/2015 |
5.60
|
4,410 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
04/09/2015 |
5.60
|
17,430 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |
03/09/2015 |
5.60
|
13,330 | 5.79 | 5.79 | 5.60 | 0 | 0 | 0 |
01/09/2015 |
5.79
|
1,470 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 |
31/08/2015 |
5.82
|
410 | 5.71 | 5.82 | 5.65 | 0 | 0 | 0 |
28/08/2015 |
5.71
|
2,860 | 5.71 | 5.74 | 5.71 | 0 | 0 | 0 |
27/08/2015 |
5.71
|
3,290 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
26/08/2015 |
5.82
|
1,620 | 5.65 | 5.82 | 5.65 | 0 | 0 | 0 |
25/08/2015 |
5.65
|
1,390 | 5.65 | 5.65 | 5.32 | 0 | 0 | 0 |
24/08/2015 |
5.65
|
2,980 | 5.82 | 5.82 | 5.60 | 0 | 0 | 0 |
21/08/2015 |
5.82
|
200 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
20/08/2015 |
5.85
|
2,770 | 5.85 | 5.85 | 5.77 | 0 | 0 | 0 |
19/08/2015 |
5.85
|
4,340 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
18/08/2015 |
5.85
|
260 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 |
17/08/2015 |
5.88
|
10,180 | 5.88 | 5.88 | 5.79 | 0 | 0 | 0 |
14/08/2015 |
5.88
|
2,260 | 5.77 | 5.91 | 5.85 | 0 | 0 | 0 |
13/08/2015 |
5.77
|
4,590 | 5.71 | 5.85 | 5.71 | 0 | 0 | 0 |
12/08/2015 |
5.71
|
710 | 5.74 | 5.85 | 5.71 | 0 | 0 | 0 |
11/08/2015 |
5.74
|
2,010 | 5.77 | 5.85 | 5.74 | 0 | 0 | 0 |
10/08/2015 |
5.77
|
2,100 | 5.77 | 5.88 | 5.77 | 0 | 0 | 0 |
07/08/2015 |
5.77
|
300 | 5.79 | 5.79 | 5.77 | 0 | 0 | 0 |
06/08/2015 |
5.79
|
3,250 | 5.79 | 5.79 | 5.74 | 0 | 0 | 0 |
05/08/2015 |
5.79
|
1,520 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
04/08/2015 |
5.79
|
710 | 5.74 | 5.88 | 5.79 | 0 | 0 | 0 |
03/08/2015 |
5.74
|
7,210 | 5.85 | 5.93 | 5.68 | 0 | 0 | 0 |
31/07/2015 |
5.85
|
5,080 | 5.91 | 5.93 | 5.74 | 0 | 0 | 0 |
30/07/2015 |
5.91
|
2,120 | 5.88 | 5.96 | 5.88 | 0 | 0 | 0 |
29/07/2015 |
5.88
|
5,050 | 5.88 | 5.91 | 5.88 | 0 | 0 | 0 |
28/07/2015 |
5.88
|
7,240 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 |
27/07/2015 |
6.02
|
1,630 | 5.93 | 6.02 | 5.96 | 0 | 0 | 0 |
24/07/2015 |
5.93
|
1,510 | 5.91 | 5.93 | 5.93 | 0 | 0 | 0 |
23/07/2015 |
5.91
|
3,670 | 6.02 | 6.02 | 5.91 | 0 | 0 | 0 |
22/07/2015 |
6.02
|
2,650 | 6.02 | 6.02 | 5.96 | 0 | 0 | 0 |
21/07/2015 |
6.02
|
60 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
20/07/2015 |
6.02
|
1,680 | 6.02 | 6.02 | 5.88 | 0 | 0 | 0 |
17/07/2015 |
6.02
|
1,910 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
16/07/2015 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
15/07/2015 |
6.07
|
1,940 | 6.05 | 6.07 | 5.96 | 0 | 0 | 0 |
14/07/2015 |
6.05
|
1,110 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
13/07/2015 |
5.96
|
810 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |