Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.30 | -17.65% | 56,473 | 0 | 0 |
1.40
1.80
1.40
|
2 tháng
(2024-09-23) |
-0.80 | -36.36% | 60,133 | 0 | 0 |
1.40
2.20
1.40
|
3 tháng
(2024-08-26) |
-0.20 | -12.50% | 313,099 | 0 | 0 |
1.40
2.20
1.40
|
6 tháng
(2024-05-27) |
-0.40 | -22.22% | 973,472 | 0 | 0 |
1.40
2.20
1.40
|
12 tháng
(2023-12-08) |
-0.20 | -12.50% | 1,270,343 | 0 | 0 |
1.30
2.20
1.40
|
24 tháng
(2022-12-05) |
-0.50 | -26.32% | 2,099,549 | -19,700 | -0.0 |
1.30
2.50
1.40
|
36 tháng
(2021-12-08) |
-1.80 | -56.25% | 4,104,346 | -19,600 | -0.0 |
1.30
3.80
1.40
|
60 tháng
(2019-12-19) |
-1.70 | -54.84% | 10,997,566 | -911,900 | -1.7 |
1.30
4
1.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/06/2015 |
8.30
|
84,000 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
29/05/2015 |
8.40
|
96,420 | 8.30 | 8.40 | 8.20 | 0 | 1,000 | -0.0 |
28/05/2015 |
8.30
|
58,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
27/05/2015 |
8.40
|
48,700 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
26/05/2015 |
8.50
|
114,700 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
25/05/2015 |
8.40
|
25,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
22/05/2015 |
8.50
|
45,030 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
21/05/2015 |
8.60
|
56,700 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
20/05/2015 |
8.50
|
57,900 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
19/05/2015 |
8.50
|
116,500 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
18/05/2015 |
8.40
|
68,000 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
15/05/2015 |
8.40
|
12,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
14/05/2015 |
8.50
|
9,000 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
13/05/2015 |
8.50
|
25,700 | 8.60 | 8.60 | 8.40 | 0 | 0 | 0 |
12/05/2015 |
8.60
|
243,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
11/05/2015 |
8.60
|
7,300 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
08/05/2015 |
8.60
|
17,000 | 8.50 | 8.60 | 8.40 | 0 | 0 | 0 |
07/05/2015 |
8.50
|
130,700 | 8.30 | 8.50 | 7.50 | 0 | 0 | 0 |
06/05/2015 |
8.30
|
31,000 | 8.40 | 8.50 | 8.30 | 0 | 0 | 0 |
05/05/2015 |
8.40
|
30,100 | 8.40 | 8.40 | 8.30 | 0 | 0 | 0 |
04/05/2015 |
8.40
|
167,600 | 8.40 | 8.60 | 8.30 | 300 | 1,000 | -0.0 |
27/04/2015 |
8.40
|
66,100 | 8.20 | 8.40 | 8.30 | 10,500 | 0 | 0.1 |
24/04/2015 |
8.20
|
20,000 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/04/2015 |
8.20
|
63,500 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
22/04/2015 |
8.20
|
36,800 | 8.30 | 8.30 | 8.10 | 0 | 3,000 | -0.0 |
21/04/2015 |
8.30
|
94,100 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
20/04/2015 |
8.30
|
97,700 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
17/04/2015 |
8.20
|
160,700 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
16/04/2015 |
8.40
|
72,700 | 8.40 | 8.50 | 8.30 | 0 | 20,000 | -0.2 |
15/04/2015 |
8.40
|
106,370 | 8.10 | 8.40 | 8.20 | 0 | 0 | 0 |
14/04/2015 |
8.10
|
155,600 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
13/04/2015 |
8.30
|
183,100 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
10/04/2015 |
8.20
|
197,500 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
09/04/2015 |
8.10
|
44,300 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
08/04/2015 |
8
|
12,700 | 8 | 8.10 | 7.90 | 0 | 0 | 0 |
07/04/2015 |
8
|
143,300 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
06/04/2015 |
7.70
|
50,830 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
03/04/2015 |
7.70
|
128,200 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
02/04/2015 |
7.50
|
281,900 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
01/04/2015 |
7.40
|
258,800 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
31/03/2015 |
7.50
|
73,400 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
30/03/2015 |
7.40
|
249,200 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
27/03/2015 |
7.40
|
237,900 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
26/03/2015 |
7.40
|
82,200 | 7.50 | 7.50 | 7.40 | 0 | 0 | 0 |
25/03/2015 |
7.50
|
89,800 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
24/03/2015 |
7.30
|
289,505 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
23/03/2015 |
7.30
|
75,700 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
20/03/2015 |
7.30
|
161,100 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
19/03/2015 |
7.30
|
320,900 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
18/03/2015 |
7.10
|
117,500 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
17/03/2015 |
7.10
|
95,400 | 7 | 7.10 | 7 | 0 | 0 | 0 |
16/03/2015 |
7
|
72,900 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
13/03/2015 |
7.30
|
177,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
12/03/2015 |
7.30
|
122,700 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
11/03/2015 |
7.20
|
806,900 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
10/03/2015 |
6.80
|
71,200 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
09/03/2015 |
6.80
|
80,900 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
06/03/2015 |
6.80
|
77,300 | 6.80 | 6.90 | 6.80 | 10,900 | 0 | 0.1 |
05/03/2015 |
6.80
|
51,900 | 6.70 | 6.80 | 6.70 | 100 | 0 | 0.0 |
04/03/2015 |
6.70
|
116,200 | 6.60 | 6.80 | 6.70 | 0 | 0 | 0 |
03/03/2015 |
6.60
|
55,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
02/03/2015 |
6.70
|
32,100 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
27/02/2015 |
6.80
|
138,100 | 6.80 | 7 | 6.70 | 27,000 | 0 | 0.2 |
26/02/2015 |
6.80
|
135,400 | 6.50 | 6.80 | 6.60 | 2,000 | 0 | 0.0 |
25/02/2015 |
6.50
|
9,600 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
24/02/2015 |
6.70
|
500 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
13/02/2015 |
6.60
|
3,600 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
12/02/2015 |
6.60
|
14,800 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
11/02/2015 |
6.50
|
19,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
10/02/2015 |
6.40
|
19,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
09/02/2015 |
6.40
|
30,400 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
06/02/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
05/02/2015 |
6.60
|
11,400 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
04/02/2015 |
6.50
|
25,000 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
03/02/2015 |
6.40
|
27,200 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
02/02/2015 |
6.50
|
1,600 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
30/01/2015 |
6.50
|
76,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
29/01/2015 |
6.70
|
53,600 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
28/01/2015 |
6.60
|
70,900 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
27/01/2015 |
6.60
|
42,000 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
26/01/2015 |
6.70
|
97,500 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
23/01/2015 |
6.70
|
125,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
22/01/2015 |
6.70
|
114,500 | 6.50 | 6.70 | 6.50 | 300 | 0 | 0.0 |
21/01/2015 |
6.50
|
117,600 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
20/01/2015 |
6.40
|
76,700 | 6.40 | 6.40 | 6.40 | 200 | 0 | 0.0 |
19/01/2015 |
6.40
|
46,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/01/2015 |
6.40
|
124,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
15/01/2015 |
6.40
|
56,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
14/01/2015 |
6.40
|
46,800 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
13/01/2015 |
6.30
|
34,744 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
12/01/2015 |
6.30
|
111,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
09/01/2015 |
6.40
|
44,800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
08/01/2015 |
6.30
|
47,600 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
07/01/2015 |
6.50
|
81,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
06/01/2015 |
6.40
|
58,500 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/01/2015 |
6.40
|
52,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
31/12/2014 |
6.30
|
48,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
30/12/2014 |
6.30
|
74,410 | 6.20 | 6.30 | 6.10 | 2,600 | 0 | 0.0 |
29/12/2014 |
6.20
|
76,800 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
26/12/2014 |
6.40
|
80,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |