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) |
-0.20 | -2.99% | 9,100 | 0 | 0 |
6.20
6.70
6.50
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
3 tháng
(2024-06-24) |
-1.30 | -16.67% | 150,800 | -900 | -0.0 |
6.20
7.80
6.50
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
12 tháng
(2023-09-26) |
-0.50 | -7.14% | 331,100 | 600 | 0.0 |
6.20
7.90
6.50
|
24 tháng
(2022-10-03) |
-1.30 | -16.67% | 560,426 | -3,900 | -0.0 |
6
10.50
6.50
|
36 tháng
(2021-10-06) |
-1.80 | -21.69% | 2,707,402 | -1,200 | 0.1 |
5.10
14.60
6.50
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
13/07/2015 |
14
|
22,000 | 14 | 14 | 14 | 0 | 0 | 0 |
10/07/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
09/07/2015 |
14
|
1,000 | 14 | 14 | 13.80 | 0 | 0 | 0 |
08/07/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
07/07/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
06/07/2015 |
14
|
400 | 14 | 14 | 13 | 0 | 0 | 0 |
03/07/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
02/07/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
01/07/2015 |
14
|
19,300 | 14 | 14 | 14 | 0 | 0 | 0 |
30/06/2015 |
14
|
600 | 14 | 14 | 14 | 0 | 0 | 0 |
29/06/2015 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
26/06/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
25/06/2015 |
14
|
500 | 13.50 | 14 | 14 | 0 | 0 | 0 |
24/06/2015 |
13.50
|
24,400 | 14.90 | 15 | 13.50 | 0 | 0 | 0 |
23/06/2015 |
14.90
|
28,100 | 14 | 14.90 | 14 | 0 | 0 | 0 |
22/06/2015 |
14
|
2,300 | 13 | 14 | 14 | 0 | 0 | 0 |
19/06/2015 |
13
|
300 | 12.60 | 13.80 | 13 | 0 | 0 | 0 |
18/06/2015 |
12.60
|
212 | 14 | 14 | 12.60 | 0 | 0 | 0 |
17/06/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
16/06/2015 |
14
|
500 | 13.80 | 14 | 14 | 0 | 0 | 0 |
15/06/2015 |
13.80
|
4,200 | 14 | 14 | 13.80 | 0 | 0 | 0 |
12/06/2015 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
11/06/2015 |
14
|
2,200 | 14 | 14 | 14 | 0 | 0 | 0 |
10/06/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
09/06/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
08/06/2015 |
14
|
500 | 14 | 14 | 14 | 0 | 0 | 0 |
05/06/2015 |
14
|
1,000 | 14 | 14 | 14 | 0 | 0 | 0 |
04/06/2015 |
14
|
607 | 14 | 14 | 14 | 0 | 0 | 0 |
03/06/2015 |
14
|
3,000 | 14 | 14 | 14 | 0 | 0 | 0 |
02/06/2015 |
14
|
5,400 | 14 | 14 | 14 | 0 | 0 | 0 |
01/06/2015 |
14
|
4,500 | 13.50 | 14 | 13.90 | 0 | 0 | 0 |
29/05/2015 |
13.50
|
500 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
28/05/2015 |
13.50
|
81 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
27/05/2015 |
13.50
|
2,100 | 13 | 13.50 | 13.50 | 0 | 0 | 0 |
26/05/2015 |
13
|
700 | 13 | 13 | 13 | 0 | 0 | 0 |
25/05/2015 |
13
|
1,500 | 13.50 | 13.50 | 12.50 | 0 | 0 | 0 |
22/05/2015 |
13.50
|
0 | 13.50 | 13.50 | 13.50 | 0 | 0 | 0 |
21/05/2015 |
13.50
|
30,100 | 14.40 | 14.90 | 13.50 | 0 | 0 | 0 |
20/05/2015 |
14.40
|
200 | 14.50 | 14.50 | 13.10 | 0 | 0 | 0 |
19/05/2015 |
14.50
|
0 | 14.50 | 14.50 | 14.50 | 0 | 0 | 0 |
18/05/2015 |
14.50
|
30,108 | 14.40 | 15 | 14.50 | 0 | 0 | 0 |
15/05/2015 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
14/05/2015 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
13/05/2015 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
12/05/2015 |
14.40
|
0 | 14.40 | 14.40 | 14.40 | 0 | 0 | 0 |
11/05/2015 |
14.40
|
32,210 | 13.50 | 14.50 | 13 | 0 | 0 | 0 |
08/05/2015 |
13.50
|
500 | 15 | 15 | 13.50 | 0 | 0 | 0 |
07/05/2015 |
15
|
71 | 15 | 15 | 15 | 0 | 0 | 0 |
06/05/2015 |
15
|
0 | 15 | 15 | 15 | 0 | 0 | 0 |
05/05/2015 |
15
|
5,011 | 14.60 | 15 | 15 | 0 | 0 | 0 |
04/05/2015 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
27/04/2015 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
24/04/2015 |
14.60
|
0 | 14.60 | 14.60 | 14.60 | 0 | 0 | 0 |
23/04/2015 |
14.60
|
7,800 | 16.20 | 16.20 | 14.60 | 0 | 0 | 0 |
22/04/2015 |
16.20
|
100 | 18 | 18 | 16.20 | 0 | 0 | 0 |
21/04/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
20/04/2015 |
18
|
0 | 18 | 18 | 18 | 0 | 0 | 0 |
17/04/2015 |
18
|
600 | 17 | 18 | 15.30 | 0 | 0 | 0 |
16/04/2015 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
15/04/2015 |
17
|
0 | 17 | 17 | 17 | 0 | 0 | 0 |
14/04/2015 |
17
|
100 | 15.90 | 17 | 17 | 0 | 0 | 0 |
13/04/2015 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
10/04/2015 |
15.90
|
0 | 15.90 | 15.90 | 15.90 | 0 | 0 | 0 |
09/04/2015 |
15.90
|
110 | 14.90 | 15.90 | 15.90 | 0 | 0 | 0 |
08/04/2015 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
07/04/2015 |
14.90
|
0 | 14.90 | 14.90 | 14.90 | 0 | 0 | 0 |
06/04/2015 |
14.90
|
100 | 14 | 14.90 | 14.90 | 0 | 0 | 0 |
03/04/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
02/04/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
01/04/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
31/03/2015 |
14
|
1,500 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
30/03/2015 |
14.70
|
100 | 13.90 | 14.70 | 14.70 | 0 | 0 | 0 |
27/03/2015 |
13.90
|
3,000 | 14.40 | 14.40 | 13.90 | 0 | 0 | 0 |
26/03/2015 |
14.40
|
3,200 | 14 | 14.40 | 13.70 | 0 | 0 | 0 |
25/03/2015 |
14
|
100 | 14.70 | 14.70 | 14 | 0 | 0 | 0 |
24/03/2015 |
14.70
|
4,300 | 14 | 14.70 | 13.60 | 0 | 0 | 0 |
23/03/2015 |
14
|
2,000 | 14.40 | 14.40 | 14 | 0 | 0 | 0 |
20/03/2015 |
14.40
|
300 | 13.70 | 14.40 | 13.60 | 0 | 0 | 0 |
19/03/2015 |
13.70
|
1,612 | 14.60 | 14.60 | 13.70 | 0 | 0 | 0 |
18/03/2015 |
14.60
|
2,400 | 13.80 | 14.80 | 13.80 | 0 | 0 | 0 |
17/03/2015 |
13.80
|
15,700 | 13.60 | 13.80 | 13.60 | 0 | 0 | 0 |
16/03/2015 |
13.60
|
10,640 | 14.50 | 14.50 | 13.60 | 0 | 0 | 0 |
13/03/2015 |
14.50
|
500 | 14 | 14.50 | 14.50 | 0 | 0 | 0 |
12/03/2015 |
14
|
0 | 14 | 14 | 14 | 0 | 0 | 0 |
11/03/2015 |
14
|
1,600 | 13.90 | 14 | 13.90 | 0 | 0 | 0 |
10/03/2015 |
13.90
|
0 | 13.90 | 13.90 | 13.90 | 0 | 0 | 0 |
09/03/2015 |
13.90
|
100 | 13.40 | 13.90 | 13.90 | 0 | 0 | 0 |
06/03/2015 |
13.40
|
2,100 | 13 | 13.40 | 13 | 0 | 0 | 0 |
05/03/2015 |
13
|
13,800 | 13.70 | 13.70 | 13 | 0 | 0 | 0 |
04/03/2015 |
13.70
|
1 | 13.70 | 13.70 | 13.70 | 0 | 0 | 0 |
03/03/2015 |
13.70
|
400 | 13.50 | 13.70 | 12.70 | 0 | 0 | 0 |
02/03/2015 |
13.50
|
4,500 | 12.70 | 13.50 | 13.50 | 0 | 0 | 0 |
27/02/2015 |
12.70
|
900 | 12.40 | 12.70 | 12.70 | 0 | 0 | 0 |
26/02/2015 |
12.40
|
108 | 11.90 | 12.40 | 12.40 | 0 | 0 | 0 |
25/02/2015 |
11.90
|
200 | 13.20 | 13.20 | 11.90 | 0 | 0 | 0 |
24/02/2015 |
13.20
|
0 | 13.20 | 13.20 | 13.20 | 0 | 0 | 0 |
13/02/2015 |
13.20
|
1,000 | 12.20 | 13.20 | 13.20 | 0 | 0 | 0 |
12/02/2015 |
12.20
|
0 | 12.20 | 12.20 | 12.20 | 0 | 0 | 0 |
11/02/2015 |
12.20
|
2,200 | 11.10 | 12.20 | 11.50 | 0 | 0 | 0 |