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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.45
|
53,000 | 6.51 | 6.51 | 6.26 | 0 | 0 | 0 |
01/12/2015 |
6.51
|
30,600 | 6.51 | 6.51 | 6.32 | 0 | 0 | 0 |
30/11/2015 |
6.51
|
71,400 | 6.51 | 6.51 | 6.39 | 0 | 0 | 0 |
27/11/2015 |
6.51
|
103,010 | 6.57 | 6.64 | 6.32 | 0 | 0 | 0 |
26/11/2015 |
6.57
|
161,600 | 6.64 | 7.01 | 6.57 | 0 | 0 | 0 |
25/11/2015 |
6.64
|
276,595 | 6.14 | 6.70 | 6.14 | 0 | 0 | 0 |
24/11/2015 |
6.14
|
60,700 | 6.01 | 6.14 | 6.07 | 0 | 0 | 0 |
23/11/2015 |
6.01
|
38,900 | 6.01 | 6.14 | 5.95 | 0 | 0 | 0 |
20/11/2015 |
6.01
|
44,630 | 5.95 | 6.01 | 5.82 | 0 | 0 | 0 |
19/11/2015 |
5.95
|
2,770 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
18/11/2015 |
5.95
|
22,800 | 5.95 | 5.95 | 5.89 | 0 | 0 | 0 |
17/11/2015 |
5.95
|
46,040 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
16/11/2015 |
5.89
|
55,600 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
13/11/2015 |
5.89
|
11,600 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
12/11/2015 |
5.95
|
18,400 | 5.76 | 5.95 | 5.76 | 0 | 0 | 0 |
11/11/2015 |
5.76
|
61,300 | 5.76 | 5.95 | 5.76 | 0 | 0 | 0 |
10/11/2015 |
5.76
|
30,100 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 |
09/11/2015 |
5.82
|
41,600 | 5.89 | 5.89 | 5.76 | 0 | 0 | 0 |
06/11/2015 |
5.89
|
60,200 | 5.95 | 5.95 | 5.82 | 0 | 0 | 0 |
05/11/2015 |
5.95
|
21,570 | 5.82 | 5.95 | 5.82 | 0 | 0 | 0 |
04/11/2015 |
5.82
|
18,630 | 6.07 | 6.07 | 5.82 | 0 | 0 | 0 |
03/11/2015 |
6.07
|
75,300 | 5.89 | 6.07 | 5.89 | 0 | 0 | 0 |
02/11/2015 |
5.89
|
71,000 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
30/10/2015 |
6.07
|
39,700 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 |
29/10/2015 |
6.14
|
89,000 | 6.20 | 6.20 | 6.07 | 100 | 0 | 0.0 |
28/10/2015 |
6.20
|
93,570 | 6.20 | 6.26 | 6.14 | 0 | 0 | 0 |
27/10/2015 |
6.20
|
38,600 | 6.14 | 6.26 | 6.14 | 100 | 0 | 0.0 |
26/10/2015 |
6.14
|
90,450 | 6.32 | 6.51 | 6.14 | 0 | 0 | 0 |
23/10/2015 |
6.32
|
71,010 | 6.32 | 6.57 | 6.26 | 0 | 0 | 0 |
22/10/2015 |
6.32
|
191,200 | 5.76 | 6.32 | 5.76 | 0 | 0 | 0 |
21/10/2015 |
5.76
|
65,700 | 5.82 | 6.01 | 5.76 | 0 | 0 | 0 |
20/10/2015 |
5.82
|
35,900 | 6.01 | 6.01 | 5.82 | 0 | 0 | 0 |
19/10/2015 |
6.01
|
70,160 | 6.01 | 6.14 | 5.95 | 0 | 0 | 0 |
16/10/2015 |
6.01
|
201,905 | 5.89 | 6.26 | 5.89 | 1,000 | 0 | 0.0 |
15/10/2015 |
5.89
|
62,050 | 5.95 | 6.07 | 5.76 | 0 | 0 | 0 |
14/10/2015 |
5.95
|
190,480 | 5.51 | 5.95 | 5.45 | 0 | 0 | 0 |
13/10/2015 |
5.51
|
8,700 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 |
12/10/2015 |
5.57
|
1,600 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
09/10/2015 |
5.64
|
34,700 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
08/10/2015 |
5.51
|
14,500 | 5.38 | 5.51 | 5.38 | 0 | 0 | 0 |
07/10/2015 |
5.38
|
19,700 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
06/10/2015 |
5.45
|
31,400 | 5.32 | 5.45 | 5.38 | 0 | 0 | 0 |
05/10/2015 |
5.32
|
9,700 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
02/10/2015 |
5.32
|
12,900 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 |
01/10/2015 |
5.32
|
4,700 | 5.32 | 5.38 | 5.32 | 0 | 0 | 0 |
30/09/2015 |
5.32
|
13,510 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
29/09/2015 |
5.38
|
5,100 | 5.45 | 5.45 | 5.32 | 0 | 0 | 0 |
28/09/2015 |
5.45
|
23,300 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
25/09/2015 |
5.45
|
21,200 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
24/09/2015 |
5.45
|
8,500 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
23/09/2015 |
5.51
|
8,600 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 |
22/09/2015 |
5.57
|
3,200 | 5.57 | 5.95 | 5.57 | 0 | 0 | 0 |
21/09/2015 |
5.57
|
6,900 | 5.51 | 5.57 | 5.51 | 0 | 0 | 0 |
18/09/2015 |
5.51
|
38,200 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
17/09/2015 |
5.45
|
8,900 | 5.32 | 5.45 | 5.38 | 0 | 0 | 0 |
16/09/2015 |
5.32
|
6,600 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
15/09/2015 |
5.38
|
14,200 | 5.38 | 5.38 | 5.32 | 0 | 0 | 0 |
14/09/2015 |
5.38
|
15,300 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
11/09/2015 |
5.45
|
17,500 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
10/09/2015 |
5.45
|
4,910 | 5.45 | 5.45 | 5.38 | 0 | 0 | 0 |
09/09/2015 |
5.45
|
15,600 | 5.32 | 5.45 | 5.32 | 0 | 0 | 0 |
08/09/2015 |
5.32
|
22,600 | 5.32 | 5.32 | 5.32 | 0 | 0 | 0 |
07/09/2015 |
5.32
|
5,200 | 5.38 | 5.45 | 5.32 | 0 | 0 | 0 |
04/09/2015 |
5.38
|
36,200 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
03/09/2015 |
5.38
|
12,360 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
01/09/2015 |
5.38
|
23,200 | 5.38 | 5.51 | 5.38 | 0 | 0 | 0 |
31/08/2015 |
5.38
|
22,520 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 |
28/08/2015 |
5.45
|
22,800 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 |
27/08/2015 |
5.45
|
23,000 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
26/08/2015 |
5.38
|
16,280 | 5.26 | 5.38 | 5.13 | 0 | 0 | 0 |
25/08/2015 |
5.26
|
17,100 | 5.13 | 5.32 | 5.13 | 0 | 0 | 0 |
24/08/2015 |
5.13
|
76,800 | 5.57 | 5.57 | 5.13 | 0 | 0 | 0 |
21/08/2015 |
5.57
|
59,500 | 5.57 | 5.57 | 5.32 | 0 | 0 | 0 |
20/08/2015 |
5.57
|
25,200 | 5.64 | 5.64 | 5.57 | 0 | 0 | 0 |
19/08/2015 |
5.64
|
19,400 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
18/08/2015 |
5.70
|
20,200 | 5.51 | 5.70 | 5.51 | 0 | 0 | 0 |
17/08/2015 |
5.51
|
18,500 | 5.51 | 5.64 | 5.45 | 0 | 0 | 0 |
14/08/2015 |
5.51
|
23,720 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
13/08/2015 |
5.57
|
46,500 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
12/08/2015 |
5.51
|
45,000 | 5.76 | 5.76 | 5.51 | 0 | 0 | 0 |
11/08/2015 |
5.76
|
74,020 | 5.95 | 6.01 | 5.76 | 0 | 0 | 0 |
10/08/2015 |
5.95
|
125,100 | 5.64 | 5.95 | 5.70 | 0 | 0 | 0 |
07/08/2015 |
5.64
|
34,600 | 5.57 | 5.76 | 5.64 | 0 | 17,800 | -0.2 |
06/08/2015 |
5.57
|
108,920 | 5.45 | 5.82 | 5.45 | 0 | 0 | 0 |
05/08/2015 |
5.45
|
56,660 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 |
04/08/2015 |
5.45
|
15,720 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
03/08/2015 |
5.45
|
43,300 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 |
31/07/2015 |
5.57
|
33,100 | 5.57 | 5.57 | 5.51 | 0 | 40 | -0.0 |
30/07/2015 |
5.57
|
12,600 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
29/07/2015 |
5.51
|
43,900 | 5.51 | 5.64 | 5.51 | 0 | 600 | -0.0 |
28/07/2015 |
5.51
|
20,580 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
27/07/2015 |
5.51
|
35,500 | 5.57 | 5.57 | 5.45 | 0 | 0 | 0 |
24/07/2015 |
5.57
|
37,300 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
23/07/2015 |
5.64
|
29,500 | 5.70 | 5.70 | 5.51 | 0 | 0 | 0 |
22/07/2015 |
5.70
|
11,700 | 5.64 | 6.01 | 5.64 | 0 | 0 | 0 |
21/07/2015 |
5.64
|
76,240 | 5.57 | 5.76 | 5.51 | 0 | 0 | 0 |
20/07/2015 |
5.57
|
29,100 | 5.64 | 5.64 | 5.45 | 0 | 0 | 0 |
17/07/2015 |
5.64
|
42,000 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
16/07/2015 |
5.51
|
14,640 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
15/07/2015 |
5.51
|
38,500 | 5.45 | 5.57 | 5.38 | 0 | 0 | 0 |