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% | 64,000 | 0 | 0 |
6.30
7
6.50
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
01/12/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
30/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
25/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
24/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
23/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
20/11/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
19/11/2015 |
8.84
|
3,000 | 8.31 | 8.84 | 8.84 | 0 | 0 | 0 |
18/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
17/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
16/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
13/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
12/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
11/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
10/11/2015 |
8.31
|
0 | 8.31 | 8.31 | 8.31 | 0 | 0 | 0 |
09/11/2015 |
8.31
|
100 | 9.23 | 9.23 | 8.31 | 0 | 0 | 0 |
06/11/2015 |
9.23
|
2,600 | 8.42 | 9.23 | 8.49 | 0 | 0 | 0 |
05/11/2015 |
8.42
|
0 | 8.42 | 8.42 | 8.42 | 0 | 0 | 0 |
04/11/2015 |
8.42
|
200 | 9.34 | 9.34 | 8.42 | 0 | 0 | 0 |
03/11/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
02/11/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
30/10/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
29/10/2015 |
9.34
|
0 | 9.34 | 9.34 | 9.34 | 0 | 0 | 0 |
28/10/2015 |
9.34
|
1,100 | 8.49 | 9.34 | 7.78 | 0 | 0 | 0 |
27/10/2015 |
8.49
|
100 | 7.78 | 8.49 | 8.49 | 0 | 0 | 0 |
26/10/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
23/10/2015 |
7.78
|
9,100 | 7.46 | 8.20 | 7.43 | 0 | 0 | 0 |
22/10/2015 |
7.46
|
100 | 7.43 | 7.46 | 7.46 | 0 | 0 | 0 |
21/10/2015 |
7.43
|
0 | 7.43 | 7.43 | 7.43 | 0 | 0 | 0 |
20/10/2015 |
7.43
|
500 | 8.20 | 8.20 | 7.43 | 0 | 0 | 0 |
19/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
16/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
15/10/2015 |
8.20
|
60 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
14/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
13/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
12/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
09/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
08/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
07/10/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
06/10/2015 |
8.20
|
100 | 7.46 | 8.20 | 8.20 | 0 | 0 | 0 |
05/10/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
02/10/2015 |
7.46
|
600 | 7.64 | 8.13 | 7.46 | 0 | 0 | 0 |
01/10/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/09/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/09/2015 |
7.64
|
200 | 8.49 | 8.49 | 7.64 | 0 | 0 | 0 |
28/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
25/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
24/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
23/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
22/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
21/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
16/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
15/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
14/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
11/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
10/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
09/09/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
08/09/2015 |
8.49
|
100 | 7.78 | 8.49 | 8.49 | 0 | 0 | 0 |
07/09/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
04/09/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
03/09/2015 |
7.78
|
500 | 7.57 | 7.78 | 7.78 | 0 | 0 | 0 |
01/09/2015 |
7.57
|
0 | 7.57 | 7.57 | 7.57 | 0 | 0 | 0 |
31/08/2015 |
7.57
|
100 | 8.38 | 8.38 | 7.57 | 0 | 0 | 0 |
28/08/2015 |
8.38
|
100 | 7.64 | 8.38 | 8.38 | 0 | 0 | 0 |
27/08/2015 |
7.64
|
2,100 | 8.49 | 8.49 | 7.64 | 0 | 0 | 0 |
26/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
25/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
24/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
21/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
20/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
19/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
18/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
17/08/2015 |
8.49
|
0 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
14/08/2015 |
8.49
|
100 | 8.49 | 8.49 | 8.49 | 0 | 0 | 0 |
13/08/2015 |
8.49
|
100 | 9.41 | 9.41 | 8.49 | 0 | 0 | 0 |
12/08/2015 |
9.41
|
0 | 9.41 | 9.41 | 9.41 | 0 | 0 | 0 |
11/08/2015 |
9.41
|
200 | 8.56 | 9.41 | 9.41 | 0 | 0 | 0 |
10/08/2015 |
8.56
|
48 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
07/08/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
06/08/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
05/08/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
04/08/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
03/08/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
31/07/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
30/07/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
29/07/2015 |
8.56
|
0 | 8.56 | 8.56 | 8.56 | 0 | 0 | 0 |
28/07/2015 |
8.56
|
16,900 | 7.78 | 8.56 | 8.56 | 0 | 0 | 0 |
27/07/2015 |
7.78
|
0 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
24/07/2015 |
7.78
|
1,000 | 8.17 | 8.17 | 7.78 | 0 | 0 | 0 |
23/07/2015 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
22/07/2015 |
8.17
|
0 | 8.17 | 8.17 | 8.17 | 0 | 0 | 0 |
21/07/2015 |
8.17
|
592 | 9.05 | 9.05 | 8.17 | 0 | 0 | 0 |
20/07/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
17/07/2015 |
9.05
|
0 | 9.05 | 9.05 | 9.05 | 0 | 0 | 0 |
16/07/2015 |
9.05
|
1,100 | 8.31 | 9.05 | 7.78 | 0 | 22 | -0.0 |
15/07/2015 |
8.31
|
2,700 | 7.57 | 8.31 | 7.57 | 0 | 200 | -0.0 |