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) |
-0.60 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
7.60
|
34,300 | 7.10 | 7.70 | 7.10 | 20,900 | 0 | 0.1 |
01/12/2015 |
7.10
|
49,600 | 7.10 | 7.10 | 7 | 39,000 | 0 | 0.3 |
30/11/2015 |
7.10
|
15,500 | 7.10 | 7.10 | 6.90 | 15,500 | 0 | 0.1 |
27/11/2015 |
7.10
|
13,600 | 7.10 | 7.20 | 7 | 9,500 | 0 | 0.1 |
26/11/2015 |
7.10
|
49,100 | 7.10 | 7.20 | 7 | 28,100 | 0 | 0.2 |
25/11/2015 |
7.10
|
115,400 | 6.50 | 7.10 | 6.50 | 112,700 | 300 | 0.8 |
24/11/2015 |
6.50
|
14,500 | 6.60 | 6.80 | 6.50 | 13,500 | 1,000 | 0.1 |
23/11/2015 |
6.60
|
41,100 | 6.80 | 6.90 | 6.60 | 37,000 | 600 | 0.3 |
20/11/2015 |
6.80
|
13,000 | 6.70 | 6.80 | 6.80 | 13,000 | 0 | 0.1 |
19/11/2015 |
6.70
|
3,000 | 6.80 | 6.80 | 6.70 | 3,000 | 0 | 0.0 |
18/11/2015 |
6.80
|
12,700 | 6.70 | 6.80 | 6.40 | 6,000 | 0 | 0.0 |
17/11/2015 |
6.70
|
63,500 | 6.40 | 7 | 6.10 | 10,000 | 0 | 0.1 |
16/11/2015 |
6.40
|
9,200 | 6.30 | 6.40 | 6.10 | 9,000 | 0 | 0.1 |
13/11/2015 |
6.30
|
1,800 | 6.40 | 6.40 | 6.10 | 600 | 0 | 0.0 |
12/11/2015 |
6.40
|
4,500 | 6.40 | 6.40 | 6.30 | 500 | 0 | 0.0 |
11/11/2015 |
6.40
|
8,600 | 6.40 | 6.40 | 6.30 | 7,900 | 0 | 0.1 |
10/11/2015 |
6.40
|
31,300 | 6.60 | 6.60 | 6.40 | 13,000 | 0 | 0.1 |
09/11/2015 |
6.60
|
24,100 | 6.60 | 6.60 | 6.40 | 15,600 | 0 | 0.1 |
06/11/2015 |
6.60
|
10,500 | 6.50 | 6.60 | 6.30 | 400 | 4,600 | -0.0 |
05/11/2015 |
6.50
|
10,300 | 6.80 | 6.80 | 6.50 | 2,500 | 0 | 0.0 |
04/11/2015 |
6.80
|
9,200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
03/11/2015 |
6.90
|
45,100 | 6.60 | 7 | 6.50 | 1,000 | 0 | 0.0 |
02/11/2015 |
6.60
|
7,600 | 6.70 | 6.70 | 6.60 | 1,500 | 0 | 0.0 |
30/10/2015 |
6.70
|
70,000 | 6.60 | 6.90 | 6.60 | 4,100 | 0 | 0.0 |
29/10/2015 |
6.60
|
19,600 | 6.80 | 6.80 | 6.40 | 2,800 | 0 | 0.0 |
28/10/2015 |
6.80
|
33,400 | 6.60 | 7 | 6.60 | 6,900 | 0 | 0.0 |
27/10/2015 |
6.60
|
12,300 | 6.90 | 7 | 6.60 | 7,800 | 0 | 0.1 |
26/10/2015 |
6.90
|
80,500 | 6.60 | 7.20 | 6.70 | 26,000 | 0 | 0.2 |
23/10/2015 |
6.60
|
151,100 | 6 | 6.60 | 6.20 | 88,200 | 0 | 0.6 |
22/10/2015 |
6
|
72,100 | 5.50 | 6 | 5.40 | 62,400 | 600 | 0.4 |
21/10/2015 |
5.50
|
6,400 | 5.70 | 5.70 | 5.50 | 4,000 | 900 | 0.0 |
20/10/2015 |
5.70
|
8,300 | 6 | 6 | 5.70 | 6,500 | 1,500 | 0.0 |
19/10/2015 |
6
|
149,800 | 5.90 | 6 | 5.60 | 6,500 | 122,100 | -0.7 |
16/10/2015 |
5.90
|
20,300 | 5.50 | 6 | 5.50 | 14,000 | 300 | 0.1 |
15/10/2015 |
5.50
|
12,400 | 5.50 | 5.70 | 5.40 | 6,000 | 500 | 0.0 |
14/10/2015 |
5.50
|
600 | 5.70 | 5.70 | 5.40 | 0 | 200 | -0.0 |
13/10/2015 |
5.70
|
35,400 | 5.60 | 6 | 5.30 | 1,200 | 0 | 0.0 |
12/10/2015 |
5.60
|
85,700 | 5.20 | 5.70 | 5.30 | 0 | 0 | 0 |
09/10/2015 |
5.20
|
1,000 | 5.60 | 5.60 | 5.20 | 700 | 0 | 0.0 |
08/10/2015 |
5.60
|
16,500 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
07/10/2015 |
5.50
|
22,300 | 5.40 | 5.50 | 5.20 | 200 | 0 | 0.0 |
06/10/2015 |
5.40
|
3,000 | 5.20 | 5.40 | 5.30 | 400 | 0 | 0.0 |
05/10/2015 |
5.20
|
3,400 | 5 | 5.30 | 5.10 | 200 | 0 | 0.0 |
02/10/2015 |
5
|
27,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
01/10/2015 |
5.20
|
3,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
30/09/2015 |
5
|
64,500 | 4.90 | 5.30 | 5 | 0 | 1,000 | -0.0 |
29/09/2015 |
4.90
|
1,700 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
28/09/2015 |
5.10
|
300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/09/2015 |
5.20
|
700 | 5.20 | 5.30 | 5.20 | 600 | 0 | 0.0 |
24/09/2015 |
5.20
|
4,000 | 5.20 | 5.30 | 5.10 | 600 | 0 | 0.0 |
23/09/2015 |
5.20
|
1,800 | 5.30 | 5.30 | 5.20 | 200 | 0 | 0.0 |
22/09/2015 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/09/2015 |
5.30
|
7,400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
18/09/2015 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
17/09/2015 |
5.30
|
3,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
16/09/2015 |
5.40
|
10,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
15/09/2015 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
14/09/2015 |
5.30
|
10,000 | 5.40 | 5.40 | 5.20 | 600 | 0 | 0.0 |
11/09/2015 |
5.40
|
7,000 | 5.30 | 5.50 | 4.80 | 100 | 0 | 0.0 |
10/09/2015 |
5.30
|
33,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
09/09/2015 |
5.50
|
1,200 | 5.40 | 5.50 | 5.40 | 700 | 0 | 0.0 |
08/09/2015 |
5.40
|
10,700 | 5.40 | 5.50 | 4.90 | 500 | 0 | 0.0 |
07/09/2015 |
5.40
|
9,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/09/2015 |
5.40
|
18,900 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
03/09/2015 |
5.40
|
26,300 | 5.60 | 5.60 | 5.10 | 300 | 0 | 0.0 |
01/09/2015 |
5.60
|
4,800 | 5.20 | 5.60 | 5.40 | 600 | 0 | 0.0 |
31/08/2015 |
5.20
|
800 | 5.60 | 5.60 | 5.20 | 600 | 0 | 0.0 |
28/08/2015 |
5.60
|
19,000 | 5.30 | 5.60 | 5.40 | 500 | 0 | 0.0 |
27/08/2015 |
5.30
|
26,900 | 5.10 | 5.60 | 5.20 | 3,100 | 0 | 0.0 |
26/08/2015 |
5.10
|
7,400 | 4.70 | 5.10 | 5.10 | 400 | 0 | 0.0 |
25/08/2015 |
4.70
|
1,500 | 4.90 | 5.10 | 4.60 | 800 | 0 | 0.0 |
24/08/2015 |
4.90
|
39,300 | 5.40 | 5.50 | 4.90 | 0 | 17,700 | -0.1 |
21/08/2015 |
5.40
|
4,100 | 5.60 | 5.60 | 5.20 | 100 | 0 | 0.0 |
20/08/2015 |
5.60
|
6,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
19/08/2015 |
5.60
|
8,000 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
18/08/2015 |
5.80
|
100 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
17/08/2015 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/08/2015 |
5.50
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
13/08/2015 |
5.40
|
26,500 | 5.60 | 5.80 | 5.40 | 700 | 0 | 0.0 |
12/08/2015 |
5.60
|
14,600 | 5.60 | 5.80 | 5.60 | 500 | 0 | 0.0 |
11/08/2015 |
5.60
|
14,200 | 5.70 | 5.80 | 5.60 | 600 | 0 | 0.0 |
10/08/2015 |
5.70
|
7,200 | 5.60 | 5.70 | 5.60 | 200 | 2,000 | -0.0 |
07/08/2015 |
5.60
|
3,400 | 5.80 | 5.80 | 5.60 | 200 | 0 | 0.0 |
06/08/2015 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
05/08/2015 |
5.80
|
2,800 | 5.60 | 6 | 5.70 | 1,000 | 0 | 0.0 |
04/08/2015 |
5.60
|
7,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
03/08/2015 |
5.50
|
10,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
31/07/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/07/2015 |
5.80
|
10,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
29/07/2015 |
5.80
|
4,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
28/07/2015 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 100 | 0 | 0.0 |
27/07/2015 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
24/07/2015 |
5.80
|
9,200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
23/07/2015 |
5.80
|
12,600 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
22/07/2015 |
5.60
|
17,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
21/07/2015 |
5.50
|
29,100 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
20/07/2015 |
5.70
|
3,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
17/07/2015 |
5.70
|
25,400 | 5.60 | 5.70 | 5.50 | 100 | 0 | 0.0 |
16/07/2015 |
5.60
|
800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
15/07/2015 |
5.70
|
5,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |