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) |
0.12 | 1.60% | 53,200 | 0 | 0 |
6.80
7.60
7.60
|
2 tháng
(2024-07-22) |
-0.47 | -5.82% | 138,200 | 900 | 0.0 |
6.80
8.25
7.60
|
3 tháng
(2024-06-24) |
-0.50 | -6.17% | 325,500 | -6,800 | -0.1 |
6.80
8.47
7.60
|
6 tháng
(2024-03-25) |
-1.55 | -16.94% | 533,500 | -6,200 | -0.0 |
6.80
9.50
7.60
|
12 tháng
(2023-09-26) |
-2.60 | -25.49% | 1,101,200 | -8,700 | -0.1 |
6.80
10.90
7.60
|
24 tháng
(2022-10-03) |
-3.36 | -30.63% | 2,886,600 | -19,204 | -1.4 |
6.80
11.75
7.60
|
36 tháng
(2021-10-06) |
-2.32 | -23.40% | 10,786,800 | -9,031 | -1.1 |
6.80
16.83
7.60
|
60 tháng
(2019-10-17) |
-3.16 | -29.37% | 12,043,930 | -23,581 | -1.2 |
6.80
16.83
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
7.20
|
50 | 7.14 | 7.20 | 7.20 | 0 | 0 | 0 |
09/07/2015 |
7.14
|
4,010 | 6.97 | 7.31 | 6.75 | 0 | 0 | 0 |
08/07/2015 |
6.97
|
1,020 | 7.42 | 7.42 | 6.97 | 0 | 0 | 0 |
07/07/2015 |
7.42
|
10 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
06/07/2015 |
7.42
|
10 | 7.53 | 7.53 | 7.42 | 0 | 0 | 0 |
03/07/2015 |
7.53
|
5,080 | 7.20 | 7.65 | 7.42 | 0 | 0 | 0 |
02/07/2015 |
7.20
|
36,970 | 7.08 | 7.20 | 6.75 | 0 | 0 | 0 |
01/07/2015 |
7.08
|
60 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
30/06/2015 |
7.20
|
10 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
29/06/2015 |
7.20
|
1,220 | 7.20 | 7.25 | 7.03 | 0 | 0 | 0 |
26/06/2015 |
7.20
|
570 | 7.14 | 7.20 | 6.75 | 350 | 0 | 0.0 |
25/06/2015 |
7.14
|
2,820 | 7.20 | 7.20 | 7.14 | 0 | 0 | 0 |
24/06/2015 |
7.20
|
2,190 | 7.14 | 7.20 | 6.80 | 0 | 0 | 0 |
23/06/2015 |
7.14
|
6,720 | 7.14 | 7.20 | 6.75 | 0 | 0 | 0 |
22/06/2015 |
7.14
|
20 | 7.14 | 7.14 | 6.69 | 0 | 0 | 0 |
19/06/2015 |
7.14
|
100 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
18/06/2015 |
7.14
|
2,670 | 7.08 | 7.14 | 7.08 | 0 | 0 | 0 |
17/06/2015 |
7.08
|
2,530 | 7.03 | 7.14 | 7.03 | 0 | 0 | 0 |
16/06/2015 |
7.03
|
15,600 | 7.03 | 7.08 | 6.91 | 0 | 0 | 0 |
15/06/2015 |
7.03
|
3,180 | 6.75 | 7.03 | 6.97 | 0 | 0 | 0 |
12/06/2015 |
6.75
|
30 | 6.75 | 7.08 | 6.75 | 0 | 0 | 0 |
11/06/2015 |
6.75
|
5,180 | 6.97 | 7.08 | 6.75 | 0 | 0 | 0 |
10/06/2015 |
6.97
|
490 | 6.91 | 6.97 | 6.86 | 0 | 0 | 0 |
09/06/2015 |
6.91
|
300 | 6.80 | 6.91 | 6.91 | 0 | 0 | 0 |
08/06/2015 |
6.80
|
3,810 | 6.75 | 7.03 | 6.75 | 0 | 0 | 0 |
05/06/2015 |
6.75
|
9,480 | 6.75 | 6.75 | 6.46 | 0 | 0 | 0 |
04/06/2015 |
6.75
|
5,160 | 7.08 | 7.08 | 6.69 | 0 | 0 | 0 |
03/06/2015 |
7.08
|
20 | 6.86 | 7.08 | 7.08 | 0 | 0 | 0 |
02/06/2015 |
6.86
|
1,220 | 6.80 | 6.86 | 6.46 | 0 | 0 | 0 |
01/06/2015 |
6.80
|
30 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
29/05/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
28/05/2015 |
6.80
|
4,000 | 6.75 | 6.91 | 6.75 | 0 | 0 | 0 |
27/05/2015 |
6.75
|
2,110 | 6.41 | 6.80 | 6.75 | 0 | 0 | 0 |
26/05/2015 |
6.41
|
2,320 | 6.46 | 6.58 | 6.41 | 0 | 2,000 | -0.0 |
25/05/2015 |
6.46
|
40 | 6.86 | 6.86 | 6.46 | 0 | 0 | 0 |
22/05/2015 |
6.86
|
1,170 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 |
21/05/2015 |
6.97
|
8,550 | 6.80 | 7.03 | 6.80 | 0 | 0 | 0 |
20/05/2015 |
6.80
|
10 | 7.08 | 7.08 | 6.80 | 0 | 0 | 0 |
19/05/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
18/05/2015 |
7.08
|
10 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
15/05/2015 |
7.08
|
830 | 6.91 | 7.08 | 7.03 | 0 | 0 | 0 |
14/05/2015 |
6.91
|
2,450 | 6.91 | 6.97 | 6.91 | 0 | 0 | 0 |
13/05/2015 |
6.91
|
3,620 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
12/05/2015 |
6.91
|
1,000 | 7.08 | 7.08 | 6.91 | 0 | 0 | 0 |
11/05/2015 |
7.08
|
110 | 6.91 | 7.08 | 6.97 | 0 | 0 | 0 |
08/05/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
07/05/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
06/05/2015 |
6.91
|
3,250 | 6.91 | 7.14 | 6.91 | 0 | 0 | 0 |
05/05/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
04/05/2015 |
6.91
|
1,720 | 7.14 | 7.14 | 6.91 | 700 | 0 | 0.0 |
27/04/2015 |
7.14
|
80 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
24/04/2015 |
7.14
|
10 | 7.08 | 7.14 | 7.14 | 0 | 0 | 0 |
23/04/2015 |
7.08
|
5,030 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
22/04/2015 |
7.08
|
10 | 6.97 | 7.08 | 7.08 | 0 | 0 | 0 |
21/04/2015 |
6.97
|
7,180 | 6.97 | 7.08 | 6.97 | 0 | 0 | 0 |
20/04/2015 |
6.97
|
5,900 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
17/04/2015 |
7.08
|
160 | 6.86 | 7.08 | 7.08 | 0 | 0 | 0 |
16/04/2015 |
6.86
|
19,060 | 6.97 | 7.08 | 6.86 | 0 | 0 | 0 |
15/04/2015 |
6.97
|
24,900 | 6.97 | 7.14 | 6.86 | 0 | 0 | 0 |
14/04/2015 |
6.97
|
2,870 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
13/04/2015 |
7.08
|
1,000 | 7.03 | 7.08 | 7.08 | 0 | 0 | 0 |
10/04/2015 |
7.03
|
1,530 | 7.14 | 7.14 | 6.97 | 0 | 0 | 0 |
09/04/2015 |
7.14
|
5,310 | 6.97 | 7.14 | 6.91 | 0 | 0 | 0 |
08/04/2015 |
6.97
|
740 | 7.14 | 7.14 | 6.91 | 0 | 300 | -0.0 |
07/04/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
06/04/2015 |
7.14
|
0 | 7.14 | 7.14 | 7.14 | 0 | 0 | 0 |
03/04/2015 |
7.14
|
2,170 | 7.14 | 7.14 | 7.08 | 0 | 0 | 0 |
02/04/2015 |
7.14
|
1,000 | 7.03 | 7.14 | 6.97 | 0 | 0 | 0 |
01/04/2015 |
7.03
|
7,300 | 7.20 | 7.31 | 7.03 | 0 | 0 | 0 |
31/03/2015 |
7.20
|
1,610 | 7.20 | 7.20 | 7.14 | 0 | 0 | 0 |
30/03/2015 |
7.20
|
680 | 7.25 | 7.25 | 7.20 | 0 | 0 | 0 |
27/03/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
26/03/2015 |
7.25
|
18,350 | 7.08 | 7.31 | 7.14 | 0 | 0 | 0 |
25/03/2015 |
7.08
|
1,560 | 7.31 | 7.31 | 7.08 | 0 | 0 | 0 |
24/03/2015 |
7.31
|
30 | 7.14 | 7.31 | 7.25 | 0 | 0 | 0 |
23/03/2015 |
7.14
|
11,800 | 7.31 | 7.31 | 7.03 | 0 | 0 | 0 |
20/03/2015 |
7.31
|
10 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
19/03/2015 |
7.31
|
2,020 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
18/03/2015 |
7.31
|
80 | 7.31 | 7.31 | 7.25 | 0 | 0 | 0 |
17/03/2015 |
7.31
|
70 | 7.20 | 7.31 | 7.03 | 0 | 0 | 0 |
16/03/2015 |
7.20
|
180 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
13/03/2015 |
7.31
|
4,010 | 7.20 | 7.31 | 7.31 | 0 | 0 | 0 |
12/03/2015 |
7.20
|
2,290 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
11/03/2015 |
7.31
|
10,200 | 7.31 | 7.31 | 7.31 | 0 | 0 | 0 |
10/03/2015 |
7.31
|
1,330 | 7.20 | 7.31 | 7.20 | 0 | 0 | 0 |
09/03/2015 |
7.20
|
10,440 | 7.31 | 7.36 | 7.08 | 0 | 8,250 | -0.1 |
06/03/2015 |
7.31
|
1,630 | 7.31 | 7.31 | 7.31 | 0 | 500 | -0.0 |
05/03/2015 |
7.31
|
4,680 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
04/03/2015 |
7.31
|
1,790 | 7.31 | 7.48 | 7.31 | 0 | 0 | 0 |
03/03/2015 |
7.31
|
10,270 | 7.53 | 7.59 | 7.25 | 0 | 0 | 0 |
02/03/2015 |
7.53
|
90 | 7.53 | 7.53 | 7.53 | 0 | 0 | 0 |
27/02/2015 |
7.53
|
11,850 | 7.42 | 7.59 | 7.42 | 0 | 0 | 0 |
26/02/2015 |
7.42
|
2,010 | 7.36 | 7.42 | 7.42 | 0 | 0 | 0 |
25/02/2015 |
7.36
|
130 | 7.31 | 7.48 | 7.25 | 0 | 0 | 0 |
24/02/2015 |
7.31
|
1,610 | 7.14 | 7.31 | 7.14 | 0 | 0 | 0 |
13/02/2015 |
7.14
|
2,760 | 7.31 | 7.48 | 7.14 | 0 | 0 | 0 |
12/02/2015 |
7.31
|
1,000 | 7.25 | 7.31 | 7.25 | 0 | 0 | 0 |
11/02/2015 |
7.25
|
10 | 7.03 | 7.25 | 7.25 | 0 | 0 | 0 |
10/02/2015 |
7.03
|
5,060 | 7.03 | 7.25 | 7.03 | 0 | 0 | 0 |
09/02/2015 |
7.03
|
7,560 | 7.25 | 7.76 | 6.97 | 0 | 0 | 0 |