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 | 0% | 119,600 | 0 | 0 |
9.60
10
9.80
|
2 tháng
(2024-07-22) |
0.30 | 3.16% | 172,000 | 0 | 0 |
9.10
10
9.80
|
3 tháng
(2024-06-24) |
-0.20 | -2% | 306,600 | 0 | 0 |
9.10
10.40
9.80
|
6 tháng
(2024-03-25) |
-0.94 | -8.75% | 922,700 | 0 | 0 |
9.10
11.70
9.80
|
12 tháng
(2023-09-26) |
-1.04 | -9.57% | 2,565,500 | 0 | 0 |
9.10
16.26
9.80
|
24 tháng
(2022-10-03) |
-2.83 | -22.39% | 4,314,470 | 0 | 0 |
9.10
16.26
9.80
|
36 tháng
(2021-10-06) |
-3.51 | -26.39% | 12,225,846 | 0 | 0 |
9.10
31.70
9.80
|
60 tháng
(2019-10-17) |
2.79 | 39.75% | 16,352,690 | -6,900 | -0.1 |
6.24
31.70
9.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.14
|
500 | 6.14 | 6.14 | 5.95 | 0 | 0 | 0 |
01/12/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
30/11/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
27/11/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
26/11/2015 |
6.14
|
1,300 | 6.33 | 6.33 | 5.91 | 0 | 1,000 | -0.0 |
25/11/2015 |
6.33
|
6,100 | 5.95 | 6.49 | 5.95 | 1,000 | 0 | 0.0 |
24/11/2015 |
5.95
|
100 | 5.91 | 5.95 | 5.95 | 0 | 0 | 0 |
23/11/2015 |
5.91
|
5,000 | 5.95 | 5.95 | 5.91 | 0 | 0 | 0 |
20/11/2015 |
5.95
|
35,900 | 5.91 | 5.95 | 5.87 | 0 | 0 | 0 |
19/11/2015 |
5.91
|
2,600 | 5.91 | 5.91 | 5.87 | 0 | 0 | 0 |
18/11/2015 |
5.91
|
1,100 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
17/11/2015 |
5.91
|
800 | 5.91 | 5.91 | 5.80 | 0 | 0 | 0 |
16/11/2015 |
5.91
|
200 | 5.91 | 5.91 | 5.80 | 0 | 0 | 0 |
13/11/2015 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
12/11/2015 |
5.91
|
2,600 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
11/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
10/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
09/11/2015 |
5.95
|
400 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
06/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
05/11/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
04/11/2015 |
5.95
|
500 | 5.95 | 6.33 | 5.95 | 0 | 0 | 0 |
03/11/2015 |
5.95
|
1,600 | 5.91 | 5.95 | 5.91 | 0 | 0 | 0 |
02/11/2015 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
30/10/2015 |
5.91
|
3,900 | 5.95 | 5.95 | 5.80 | 0 | 0 | 0 |
29/10/2015 |
5.95
|
7,700 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
28/10/2015 |
5.95
|
1,500 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
27/10/2015 |
5.95
|
1,400 | 5.87 | 5.95 | 5.83 | 0 | 0 | 0 |
26/10/2015 |
5.87
|
2,000 | 5.99 | 5.99 | 5.87 | 0 | 0 | 0 |
23/10/2015 |
5.99
|
9,100 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
22/10/2015 |
6.03
|
8,600 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
21/10/2015 |
6.03
|
7,300 | 6.03 | 6.03 | 5.76 | 0 | 0 | 0 |
20/10/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/10/2015 |
6.03
|
8,100 | 5.95 | 6.03 | 5.95 | 0 | 0 | 0 |
16/10/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
15/10/2015 |
5.95
|
0 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
14/10/2015 |
5.95
|
5,500 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
13/10/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/10/2015 |
6.10
|
1,100 | 6.10 | 6.10 | 5.83 | 0 | 0 | 0 |
09/10/2015 |
6.10
|
100 | 5.99 | 6.10 | 6.10 | 0 | 0 | 0 |
08/10/2015 |
5.99
|
4,500 | 5.83 | 5.99 | 5.76 | 0 | 0 | 0 |
07/10/2015 |
5.83
|
1,000 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
06/10/2015 |
5.83
|
11,200 | 5.76 | 5.83 | 5.76 | 0 | 0 | 0 |
05/10/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
02/10/2015 |
5.76
|
5,100 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 |
01/10/2015 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/09/2015 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
29/09/2015 |
5.80
|
4,100 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 |
28/09/2015 |
5.80
|
400 | 5.83 | 5.83 | 5.60 | 0 | 0 | 0 |
25/09/2015 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
24/09/2015 |
5.83
|
10,200 | 5.76 | 5.83 | 5.60 | 0 | 10,000 | -0.1 |
23/09/2015 |
5.76
|
200 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
22/09/2015 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
21/09/2015 |
5.76
|
700 | 5.76 | 5.76 | 5.72 | 0 | 0 | 0 |
18/09/2015 |
5.76
|
100 | 5.68 | 5.76 | 5.76 | 0 | 0 | 0 |
17/09/2015 |
5.68
|
1,000 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
16/09/2015 |
5.76
|
300 | 5.72 | 5.76 | 5.76 | 0 | 0 | 0 |
15/09/2015 |
5.72
|
2,300 | 5.76 | 5.76 | 5.68 | 0 | 0 | 0 |
14/09/2015 |
5.76
|
2,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
11/09/2015 |
5.76
|
1,600 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
10/09/2015 |
5.76
|
1,000 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 |
09/09/2015 |
5.80
|
600 | 5.80 | 5.80 | 5.76 | 0 | 0 | 0 |
08/09/2015 |
5.80
|
5,400 | 5.80 | 5.80 | 5.76 | 5,000 | 0 | 0.1 |
07/09/2015 |
5.80
|
1,450 | 5.68 | 5.83 | 5.68 | 300 | 0 | 0.0 |
04/09/2015 |
5.68
|
4,700 | 5.64 | 5.68 | 5.68 | 4,700 | 0 | 0.1 |
03/09/2015 |
5.64
|
7,300 | 5.68 | 5.95 | 5.64 | 0 | 0 | 0 |
01/09/2015 |
5.68
|
2,100 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
31/08/2015 |
5.68
|
1,100 | 5.64 | 5.68 | 5.64 | 0 | 0 | 0 |
28/08/2015 |
5.64
|
3,600 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
27/08/2015 |
5.64
|
17,800 | 5.76 | 5.76 | 5.64 | 0 | 0 | 0 |
26/08/2015 |
5.76
|
3,100 | 5.76 | 6.14 | 5.76 | 0 | 0 | 0 |
25/08/2015 |
5.76
|
2,200 | 6.14 | 6.14 | 5.76 | 0 | 0 | 0 |
24/08/2015 |
6.14
|
0 | 6.14 | 6.14 | 6.14 | 0 | 0 | 0 |
21/08/2015 |
6.14
|
100 | 5.87 | 6.14 | 6.14 | 0 | 0 | 0 |
20/08/2015 |
5.87
|
11,400 | 5.76 | 5.87 | 5.76 | 0 | 0 | 0 |
19/08/2015 |
5.76
|
1,600 | 5.83 | 5.83 | 5.76 | 0 | 0 | 0 |
18/08/2015 |
5.83
|
10,490 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
17/08/2015 |
5.91
|
1,100 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
14/08/2015 |
5.91
|
1,000 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
13/08/2015 |
5.91
|
1,300 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
12/08/2015 |
5.91
|
300 | 5.91 | 5.91 | 5.83 | 0 | 0 | 0 |
11/08/2015 |
5.91
|
4,200 | 6.06 | 6.06 | 5.80 | 0 | 0 | 0 |
10/08/2015 |
6.06
|
100 | 5.95 | 6.06 | 6.06 | 0 | 0 | 0 |
07/08/2015 |
5.95
|
1,500 | 5.99 | 5.99 | 5.95 | 0 | 0 | 0 |
06/08/2015 |
5.99
|
1,600 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 |
05/08/2015 |
5.99
|
100 | 5.87 | 5.99 | 5.99 | 0 | 0 | 0 |
04/08/2015 |
5.87
|
13,600 | 5.91 | 5.91 | 5.76 | 5,100 | 0 | 0.1 |
03/08/2015 |
5.91
|
7,500 | 5.95 | 5.95 | 5.83 | 4,900 | 0 | 0.1 |
31/07/2015 |
5.95
|
5,000 | 5.91 | 5.95 | 5.95 | 5,000 | 0 | 0.1 |
30/07/2015 |
5.91
|
15,000 | 5.87 | 5.91 | 5.91 | 5,000 | 0 | 0.1 |
29/07/2015 |
5.87
|
150 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
28/07/2015 |
5.87
|
32,600 | 5.99 | 5.99 | 5.76 | 0 | 0 | 0 |
27/07/2015 |
5.99
|
100 | 5.95 | 5.99 | 5.99 | 0 | 0 | 0 |
24/07/2015 |
5.95
|
200 | 5.83 | 6.03 | 5.95 | 0 | 0 | 0 |
23/07/2015 |
5.83
|
12,300 | 5.99 | 5.99 | 5.83 | 0 | 300 | -0.0 |
22/07/2015 |
5.99
|
11,100 | 5.95 | 6.10 | 5.95 | 0 | 0 | 0 |
21/07/2015 |
5.95
|
150 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
20/07/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
17/07/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
16/07/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
15/07/2015 |
6.03
|
800 | 5.80 | 6.03 | 5.60 | 0 | 0 | 0 |