Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.30 | -15.79% | 30,200 | 0 | 0 |
1.60
1.90
1.60
|
2 tháng
(2024-09-09) |
-0.20 | -11.11% | 65,500 | 0 | 0 |
1.60
2.20
1.60
|
3 tháng
(2024-08-12) |
-0.30 | -15.79% | 312,800 | 0 | 0 |
1.60
2.20
1.60
|
6 tháng
(2024-05-13) |
-0.10 | -5.88% | 1,153,300 | 0 | 0 |
1.60
2.20
1.60
|
12 tháng
(2023-11-17) |
0 | 0% | 1,259,200 | -300 | -0.0 |
1.30
2.20
1.60
|
24 tháng
(2022-11-21) |
-0.40 | -20% | 2,117,808 | -20,600 | -0.0 |
1.30
2.50
1.60
|
36 tháng
(2021-11-24) |
-2.40 | -60% | 4,341,205 | -19,600 | -0.0 |
1.30
4
1.60
|
60 tháng
(2019-12-05) |
-1.50 | -48.39% | 10,968,323 | -911,900 | -1.7 |
1.30
4
1.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
25/12/2014 |
6.30
|
19,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
24/12/2014 |
6.40
|
157,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
23/12/2014 |
6.30
|
103,800 | 6.30 | 6.40 | 6.30 | 0 | 3,100 | -0.0 |
22/12/2014 |
6.30
|
306,000 | 6.30 | 6.40 | 6.20 | 10,000 | 0 | 0.1 |
19/12/2014 |
6.30
|
200,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
18/12/2014 |
6.60
|
70,700 | 6.40 | 6.60 | 6.40 | 100 | 0 | 0.0 |
17/12/2014 |
6.40
|
205,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
16/12/2014 |
6.50
|
138,800 | 6.80 | 6.80 | 6.50 | 0 | 100 | -0.0 |
15/12/2014 |
6.80
|
53,500 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
12/12/2014 |
6.70
|
21,700 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
11/12/2014 |
6.70
|
116,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
10/12/2014 |
6.90
|
88,800 | 6.60 | 6.90 | 6.50 | 0 | 0 | 0 |
09/12/2014 |
6.60
|
87,300 | 7.10 | 7.20 | 6.60 | 0 | 0 | 0 |
08/12/2014 |
7.10
|
529,800 | 6.80 | 7.20 | 6.80 | 0 | 0 | 0 |
05/12/2014 |
6.80
|
190,000 | 6.90 | 6.90 | 6.60 | 30,000 | 0 | 0.2 |
04/12/2014 |
6.90
|
146,700 | 6.70 | 7 | 6.70 | 10,000 | 0 | 0.1 |
03/12/2014 |
6.70
|
48,300 | 6.70 | 6.80 | 6.60 | 1,000 | 0 | 0.0 |
02/12/2014 |
6.70
|
157,800 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
01/12/2014 |
6.50
|
89,900 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
28/11/2014 |
6.50
|
80,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
27/11/2014 |
6.50
|
64,900 | 6.60 | 6.60 | 6.40 | 7,500 | 0 | 0.0 |
26/11/2014 |
6.60
|
64,500 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
25/11/2014 |
6.50
|
67,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
24/11/2014 |
6.50
|
29,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
21/11/2014 |
6.50
|
141,500 | 6.70 | 6.70 | 6.50 | 15,100 | 0 | 0.1 |
20/11/2014 |
6.70
|
16,200 | 6.80 | 6.80 | 6.60 | 700 | 0 | 0.0 |
19/11/2014 |
6.80
|
88,200 | 6.90 | 6.90 | 6.70 | 10,000 | 0 | 0.1 |
18/11/2014 |
6.90
|
674,800 | 6.40 | 7 | 6.40 | 24,700 | 0 | 0.2 |
17/11/2014 |
6.40
|
24,600 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
14/11/2014 |
6.50
|
45,800 | 6.50 | 6.50 | 6.40 | 9,200 | 0 | 0.1 |
13/11/2014 |
6.50
|
53,900 | 6.50 | 6.50 | 6.40 | 100 | 17,400 | -0.1 |
12/11/2014 |
6.50
|
60,700 | 6.40 | 6.60 | 6.40 | 41,800 | 0 | 0.3 |
11/11/2014 |
6.40
|
59,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/11/2014 |
6.50
|
198,800 | 6.50 | 6.60 | 6.40 | 8,300 | 0 | 0.1 |
07/11/2014 |
6.50
|
73,900 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
06/11/2014 |
6.30
|
39,500 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
05/11/2014 |
6.30
|
92,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
04/11/2014 |
6.30
|
22,310 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
03/11/2014 |
6.50
|
58,300 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
31/10/2014 |
6.50
|
108,800 | 6.40 | 6.50 | 6.30 | 7,000 | 0 | 0.0 |
30/10/2014 |
6.40
|
41,800 | 6.40 | 6.40 | 6.30 | 500 | 0 | 0.0 |
29/10/2014 |
6.40
|
83,000 | 6.30 | 6.40 | 6.30 | 5,000 | 0 | 0.0 |
28/10/2014 |
6.30
|
102,210 | 6.20 | 6.30 | 6.20 | 10,000 | 0 | 0.0 |
27/10/2014 |
6.20
|
158,900 | 6.40 | 6.40 | 6.20 | 10,000 | 0 | 0.1 |
24/10/2014 |
6.40
|
136,200 | 6.40 | 6.50 | 6.40 | 19,600 | 0 | 0.1 |
23/10/2014 |
6.40
|
104,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
22/10/2014 |
6.40
|
61,000 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
21/10/2014 |
6.40
|
108,300 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
20/10/2014 |
6.40
|
80,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
17/10/2014 |
6.40
|
132,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
16/10/2014 |
6.20
|
167,600 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
15/10/2014 |
6.50
|
217,900 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
14/10/2014 |
6.50
|
240,100 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
13/10/2014 |
6.70
|
116,100 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
10/10/2014 |
6.90
|
241,900 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
09/10/2014 |
7.10
|
635,400 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
08/10/2014 |
6.80
|
202,302 | 7 | 7 | 6.80 | 0 | 900 | -0.0 |
07/10/2014 |
7
|
411,630 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
06/10/2014 |
7.10
|
114,000 | 6.90 | 7.30 | 6.80 | 0 | 1,000 | -0.0 |
03/10/2014 |
6.90
|
480,700 | 6.90 | 7.40 | 6.80 | 0 | 3,000 | -0.0 |
02/10/2014 |
6.90
|
739,962 | 6.40 | 7 | 6.40 | 0 | 1,000 | -0.0 |
01/10/2014 |
6.40
|
124,730 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
30/09/2014 |
6.40
|
41,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |