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) |
1 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
01/12/2015 |
5.78
|
3,500 | 5.67 | 5.78 | 5.78 | 0 | 0 | 0 |
30/11/2015 |
5.67
|
10,100 | 5.86 | 6.06 | 5.67 | 0 | 0 | 0 |
27/11/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
26/11/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
25/11/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
24/11/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
23/11/2015 |
5.86
|
5,000 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
20/11/2015 |
5.86
|
6,900 | 5.47 | 5.98 | 5.67 | 0 | 0 | 0 |
19/11/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
18/11/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
17/11/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
16/11/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
13/11/2015 |
5.47
|
100 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
12/11/2015 |
5.47
|
200 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
11/11/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
10/11/2015 |
5.86
|
32,900 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
09/11/2015 |
5.86
|
11,400 | 5.51 | 5.86 | 5.78 | 0 | 0 | 0 |
06/11/2015 |
5.51
|
13,100 | 5.39 | 5.86 | 5.51 | 0 | 0 | 0 |
05/11/2015 |
5.39
|
100 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
04/11/2015 |
5.47
|
1,000 | 5.31 | 5.47 | 5.47 | 0 | 0 | 0 |
03/11/2015 |
5.31
|
300 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
02/11/2015 |
5.67
|
1,500 | 5.28 | 5.67 | 5.67 | 0 | 0 | 0 |
30/10/2015 |
5.28
|
301,100 | 5.86 | 5.86 | 5.28 | 0 | 0 | 0 |
29/10/2015 |
5.86
|
2,185 | 5.51 | 5.86 | 5.51 | 0 | 0 | 0 |
28/10/2015 |
5.51
|
100 | 6.02 | 6.02 | 5.51 | 0 | 0 | 0 |
27/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
26/10/2015 |
6.02
|
1,000 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
23/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
22/10/2015 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
21/10/2015 |
6.02
|
1,900 | 5.86 | 6.02 | 5.86 | 0 | 0 | 0 |
20/10/2015 |
5.86
|
5,000 | 5.86 | 5.86 | 5.31 | 0 | 0 | 0 |
19/10/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
16/10/2015 |
5.86
|
1,600 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
15/10/2015 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
14/10/2015 |
5.86
|
301,900 | 5.74 | 5.86 | 5.47 | 0 | 0 | 0 |
13/10/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
12/10/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/10/2015 |
5.74
|
1,000 | 5.55 | 5.74 | 5.74 | 0 | 0 | 0 |
08/10/2015 |
5.55
|
1,100 | 5.12 | 5.55 | 5.47 | 0 | 0 | 0 |
07/10/2015 |
5.12
|
500 | 5.67 | 5.67 | 5.12 | 0 | 0 | 0 |
06/10/2015 |
5.67
|
800 | 5.47 | 5.71 | 5.47 | 0 | 0 | 0 |
05/10/2015 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
02/10/2015 |
5.47
|
73 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
01/10/2015 |
5.47
|
100 | 5.98 | 5.98 | 5.47 | 0 | 0 | 0 |
30/09/2015 |
5.98
|
14,300 | 5.47 | 5.98 | 5.67 | 0 | 0 | 0 |
29/09/2015 |
5.47
|
4,500 | 5.78 | 5.78 | 5.47 | 0 | 0 | 0 |
28/09/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
25/09/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
24/09/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
23/09/2015 |
5.78
|
0 | 5.78 | 5.78 | 5.78 | 0 | 0 | 0 |
22/09/2015 |
5.78
|
100 | 5.67 | 5.78 | 5.78 | 0 | 0 | 0 |
21/09/2015 |
5.67
|
6,600 | 5.55 | 5.67 | 5.28 | 0 | 0 | 0 |
18/09/2015 |
5.55
|
4,900 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
17/09/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
16/09/2015 |
5.55
|
4,200 | 5.55 | 5.55 | 5.47 | 0 | 0 | 0 |
15/09/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
14/09/2015 |
5.55
|
200 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
11/09/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
10/09/2015 |
5.55
|
0 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
09/09/2015 |
5.55
|
8,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
08/09/2015 |
5.55
|
300 | 6.06 | 6.06 | 5.55 | 0 | 0 | 0 |
07/09/2015 |
6.06
|
100 | 5.51 | 6.06 | 6.06 | 0 | 0 | 0 |
04/09/2015 |
5.51
|
9,800 | 5.51 | 5.51 | 5.51 | 0 | 9,800 | -0.1 |
03/09/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
01/09/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
31/08/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
28/08/2015 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
27/08/2015 |
5.51
|
400 | 5.47 | 5.51 | 5.47 | 0 | 0 | 0 |
26/08/2015 |
5.47
|
10,100 | 5.28 | 5.47 | 5.47 | 0 | 0 | 0 |
25/08/2015 |
5.28
|
40,200 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
24/08/2015 |
5.47
|
30,200 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
21/08/2015 |
5.47
|
19,500 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
20/08/2015 |
5.47
|
9,700 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
19/08/2015 |
5.47
|
12,200 | 5.47 | 5.51 | 5.47 | 0 | 0 | 0 |
18/08/2015 |
5.47
|
8,500 | 5.39 | 5.47 | 5.43 | 0 | 0 | 0 |
17/08/2015 |
5.39
|
101,600 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
14/08/2015 |
5.39
|
9,100 | 5.39 | 5.39 | 5.31 | 0 | 0 | 0 |
13/08/2015 |
5.39
|
52 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/08/2015 |
5.39
|
12,100 | 5.28 | 5.39 | 5.39 | 0 | 0 | 0 |
11/08/2015 |
5.28
|
2,000 | 5.39 | 5.39 | 5.28 | 0 | 0 | 0 |
10/08/2015 |
5.39
|
7,000 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
07/08/2015 |
5.39
|
200 | 5.31 | 5.39 | 5.39 | 0 | 0 | 0 |
06/08/2015 |
5.31
|
9,600 | 5.28 | 5.31 | 5.28 | 0 | 0 | 0 |
05/08/2015 |
5.28
|
33,500 | 5.20 | 5.28 | 5.20 | 0 | 0 | 0 |
04/08/2015 |
5.20
|
40,400 | 5.20 | 5.28 | 5.20 | 0 | 13,800 | -0.2 |
03/08/2015 |
5.20
|
1,500 | 5.16 | 5.20 | 5.20 | 0 | 0 | 0 |
31/07/2015 |
5.16
|
22,300 | 5.28 | 5.28 | 5.08 | 0 | 18,000 | -0.2 |
30/07/2015 |
5.28
|
21,700 | 5.08 | 5.28 | 5.08 | 0 | 18,100 | -0.2 |
29/07/2015 |
5.08
|
1,000 | 5.04 | 5.08 | 5.08 | 0 | 1,000 | -0.0 |
28/07/2015 |
5.04
|
33,300 | 5.08 | 5.08 | 5.04 | 0 | 21,000 | -0.3 |
27/07/2015 |
5.08
|
12,100 | 5.08 | 5.08 | 5.08 | 0 | 8,500 | -0.1 |
24/07/2015 |
5.08
|
8,200 | 5.08 | 5.08 | 5.08 | 0 | 2,500 | -0.0 |
23/07/2015 |
5.08
|
11,800 | 4.88 | 5.08 | 5.04 | 0 | 8,500 | -0.1 |
22/07/2015 |
4.88
|
3,500 | 5.00 | 5.00 | 4.88 | 0 | 0 | 0 |
21/07/2015 |
5.00
|
0 | 5.00 | 5.00 | 5.00 | 0 | 0 | 0 |
20/07/2015 |
5.00
|
63,000 | 5.08 | 5.08 | 4.96 | 0 | 21,900 | -0.3 |
17/07/2015 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
16/07/2015 |
5.08
|
747 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 |
15/07/2015 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |