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) |
0.10 | 0.74% | 26,100 | 0 | 0 |
13.20
15.90
13.70
|
2 tháng
(2024-07-22) |
-2 | -12.74% | 39,900 | 0 | 0 |
13.20
15.90
13.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.14% | 46,700 | 0 | 0 |
13.20
16.50
13.70
|
6 tháng
(2024-03-25) |
-0.70 | -4.86% | 95,961 | 0 | 0 |
12.50
20
13.70
|
12 tháng
(2023-09-26) |
0.40 | 3.01% | 418,460 | 1,501 | 0.0 |
12.50
20
13.70
|
24 tháng
(2022-10-03) |
-5.06 | -26.97% | 1,605,128 | 167 | 0.0 |
11.95
20
13.70
|
36 tháng
(2021-10-06) |
0.87 | 6.77% | 2,990,765 | -137 | 0.0 |
11.95
24.40
13.70
|
60 tháng
(2019-10-17) |
5.39 | 64.83% | 3,548,470 | -1,952 | 0.0 |
7.99
24.40
13.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
13/07/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
10/07/2015 |
7.56
|
0 | 7.56 | 7.56 | 7.56 | 0 | 0 | 0 |
09/07/2015 |
7.56
|
500 | 7.86 | 7.86 | 7.56 | 0 | 60 | -0.0 |
08/07/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 60 | -0.0 |
07/07/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
06/07/2015 |
7.86
|
1 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
03/07/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
02/07/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
01/07/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
30/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
29/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
26/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
25/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
24/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
23/06/2015 |
7.86
|
33 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
22/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
19/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
18/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
17/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
16/06/2015 |
7.86
|
69 | 7.86 | 7.86 | 7.86 | 0 | 10 | -0.0 |
15/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
12/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
11/06/2015 |
7.86
|
0 | 7.86 | 7.86 | 7.86 | 0 | 0 | 0 |
10/06/2015 |
7.86
|
195 | 7.25 | 7.86 | 7.86 | 0 | 0 | 0 |
09/06/2015 |
7.25
|
500 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
08/06/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
05/06/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/06/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
03/06/2015 |
7.25
|
5,200 | 7.25 | 7.56 | 7.25 | 0 | 3,200 | -0.0 |
02/06/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
01/06/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
29/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
28/05/2015 |
7.25
|
1 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
27/05/2015 |
7.25
|
20 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
26/05/2015 |
7.25
|
200 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
25/05/2015 |
7.25
|
1,700 | 7.44 | 7.44 | 7.25 | 0 | 0 | 0 |
22/05/2015 |
7.44
|
200 | 7.25 | 7.44 | 7.25 | 0 | 0 | 0 |
21/05/2015 |
7.25
|
140 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
20/05/2015 |
7.25
|
3 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
19/05/2015 |
7.25
|
3,103 | 7.19 | 7.25 | 7.25 | 0 | 0 | 0 |
18/05/2015 |
7.19
|
201 | 7.98 | 7.98 | 7.19 | 0 | 0 | 0 |
15/05/2015 |
7.98
|
0 | 7.98 | 7.98 | 7.98 | 0 | 0 | 0 |
14/05/2015 |
7.98
|
100 | 7.25 | 7.98 | 7.98 | 0 | 0 | 0 |
13/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
12/05/2015 |
7.25
|
9 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
11/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
08/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
07/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
06/05/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
05/05/2015 |
7.25
|
10 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
04/05/2015 |
7.25
|
11,498 | 7.25 | 7.25 | 7.25 | 0 | 1,498 | -0.0 |
27/04/2015 |
7.25
|
20 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
24/04/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
23/04/2015 |
7.25
|
4,200 | 7.62 | 7.62 | 7.25 | 0 | 0 | 0 |
22/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
21/04/2015 |
7.62
|
3,100 | 7.62 | 7.62 | 7.25 | 0 | 0 | 0 |
20/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
17/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
16/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
15/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
14/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
13/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
10/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
09/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
08/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
07/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
06/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
03/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
02/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
01/04/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
31/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
30/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
27/03/2015 |
7.62
|
0 | 7.62 | 7.62 | 7.62 | 0 | 0 | 0 |
26/03/2015 |
7.62
|
600 | 7.07 | 7.62 | 6.95 | 0 | 0 | 0 |
25/03/2015 |
7.07
|
0 | 7.07 | 7.07 | 7.07 | 0 | 0 | 0 |
24/03/2015 |
7.07
|
1,400 | 6.95 | 7.07 | 7.01 | 0 | 0 | 0 |
23/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
20/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
19/03/2015 |
6.95
|
130 | 7.37 | 7.37 | 6.95 | 0 | 0 | 0 |
18/03/2015 |
7.37
|
215 | 7.37 | 7.37 | 7.37 | 0 | 0 | 0 |
17/03/2015 |
7.37
|
100 | 6.89 | 7.37 | 7.37 | 0 | 0 | 0 |
16/03/2015 |
6.89
|
3,930 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
13/03/2015 |
6.89
|
10 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
12/03/2015 |
6.89
|
100 | 6.29 | 6.89 | 6.89 | 0 | 0 | 0 |
11/03/2015 |
6.29
|
4,919 | 6.29 | 6.29 | 6.04 | 0 | 0 | 0 |
10/03/2015 |
6.29
|
30 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/03/2015 |
6.29
|
245 | 6.95 | 6.95 | 6.29 | 0 | 0 | 0 |
06/03/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
05/03/2015 |
6.95
|
5,807 | 6.83 | 6.95 | 6.95 | 0 | 0 | 0 |
04/03/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 10,000 | -0.1 |
03/03/2015 |
6.83
|
10 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
02/03/2015 |
6.83
|
31 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
27/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
26/02/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
25/02/2015 |
6.83
|
200 | 6.65 | 6.83 | 5.98 | 0 | 0 | 0 |
24/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
13/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
12/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
11/02/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |