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 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-26) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-27) |
-0.10 | -20% | 6,593,785 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-28) |
-0.20 | -33.33% | 20,205,625 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-12-05) |
-0.50 | -55.56% | 74,395,479 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-12-08) |
-6.50 | -94.20% | 196,697,315 | -139,400 | -0.2 |
0.40
6.90
0.40
|
60 tháng
(2019-12-19) |
0 | 0% | 992,152,822 | -44,375 | 0.1 |
0.30
6.90
0.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/09/2015 |
5.70
|
23,620 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
31/08/2015 |
5.60
|
131,320 | 5.60 | 5.90 | 5.50 | 200 | 0 | 0.0 |
28/08/2015 |
5.70
|
83,150 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/08/2015 |
5.80
|
30,200 | 5.80 | 6 | 5.60 | 0 | 0 | 0 |
26/08/2015 |
5.80
|
82,140 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
25/08/2015 |
5.80
|
335,190 | 5.50 | 6.10 | 5.50 | 0 | 0 | 0 |
24/08/2015 |
5.90
|
88,680 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
21/08/2015 |
6.30
|
58,520 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/08/2015 |
6.50
|
267,880 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
19/08/2015 |
6.50
|
17,350 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
18/08/2015 |
6.50
|
12,910 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
17/08/2015 |
6.70
|
20,800 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
14/08/2015 |
6.50
|
25,630 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/08/2015 |
6.60
|
76,910 | 7 | 7 | 6.60 | 0 | 0 | 0 |
12/08/2015 |
7
|
151,620 | 7 | 7.10 | 6.70 | 0 | 0 | 0 |
11/08/2015 |
7.10
|
111,670 | 7 | 7.20 | 7 | 0 | 0 | 0 |
10/08/2015 |
7.10
|
464,080 | 6.80 | 7.40 | 6.80 | 0 | 0 | 0 |
07/08/2015 |
7
|
92,720 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
06/08/2015 |
7
|
24,880 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
05/08/2015 |
7
|
302,680 | 7 | 7.30 | 6.90 | 0 | 0 | 0 |
04/08/2015 |
7.20
|
108,200 | 7.20 | 7.40 | 6.90 | 0 | 5,000 | -0.0 |
03/08/2015 |
7.20
|
38,140 | 7.10 | 7.40 | 6.80 | 0 | 0 | 0 |
31/07/2015 |
7.30
|
29,280 | 7.60 | 7.60 | 7.10 | 0 | 0 | 0 |
30/07/2015 |
7.40
|
42,340 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
29/07/2015 |
7.40
|
178,020 | 7.30 | 7.70 | 7.10 | 0 | 40,500 | -0.3 |
28/07/2015 |
7.60
|
468,800 | 7.60 | 7.80 | 7.10 | 5,000 | 0 | 0.0 |
27/07/2015 |
7.30
|
40,770 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
24/07/2015 |
7.20
|
645,180 | 7.80 | 8 | 7.20 | 0 | 0 | 0 |
23/07/2015 |
7.70
|
588,180 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
22/07/2015 |
7.30
|
888,820 | 6.80 | 7.30 | 6.50 | 0 | 0 | 0 |
21/07/2015 |
6.90
|
76,890 | 6.90 | 7 | 6.60 | 0 | 0 | 0 |
20/07/2015 |
6.80
|
17,750 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
17/07/2015 |
6.80
|
8,700 | 6.70 | 6.90 | 6.60 | 0 | 0 | 0 |
16/07/2015 |
6.70
|
34,070 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/07/2015 |
6.70
|
112,650 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
14/07/2015 |
7.10
|
83,740 | 6.90 | 7.20 | 6.70 | 0 | 0 | 0 |
13/07/2015 |
7.20
|
321,950 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
10/07/2015 |
7
|
870,310 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
09/07/2015 |
6.60
|
157,930 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
08/07/2015 |
6.60
|
105,750 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
07/07/2015 |
6.60
|
136,430 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
06/07/2015 |
6.90
|
265,030 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
03/07/2015 |
7.20
|
314,340 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
02/07/2015 |
7.10
|
425,340 | 6.90 | 7.10 | 6.90 | 0 | 0 | 0 |
01/07/2015 |
6.70
|
737,930 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
30/06/2015 |
6.30
|
162,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
29/06/2015 |
6.70
|
152,230 | 7.10 | 7.20 | 6.70 | 0 | 0 | 0 |
26/06/2015 |
7.20
|
64,680 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
25/06/2015 |
7.60
|
46,180 | 7.70 | 7.70 | 7.30 | 0 | 0 | 0 |
24/06/2015 |
7.70
|
30,120 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |
23/06/2015 |
7.70
|
20,810 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
22/06/2015 |
7.80
|
131,010 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
19/06/2015 |
7.80
|
366,690 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
18/06/2015 |
7.80
|
285,140 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
17/06/2015 |
7.90
|
140,090 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
16/06/2015 |
7.80
|
165,440 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
15/06/2015 |
8.10
|
617,240 | 7.90 | 8.20 | 7.80 | 0 | 0 | 0 |
12/06/2015 |
7.70
|
220,430 | 7.90 | 8 | 7.60 | 0 | 0 | 0 |
11/06/2015 |
8
|
192,080 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
10/06/2015 |
8
|
44,780 | 8 | 8 | 7.80 | 0 | 0 | 0 |
09/06/2015 |
8
|
416,910 | 8.40 | 8.40 | 8 | 0 | 0 | 0 |
08/06/2015 |
8.50
|
559,400 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
05/06/2015 |
8.20
|
118,100 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
04/06/2015 |
8.20
|
217,780 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
03/06/2015 |
8.20
|
120,280 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
02/06/2015 |
8.10
|
594,770 | 7.90 | 8.40 | 7.90 | 0 | 10,000 | -0.1 |
01/06/2015 |
7.90
|
93,640 | 7.90 | 8 | 7.70 | 0 | 5,000 | -0.0 |
29/05/2015 |
7.90
|
48,640 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
28/05/2015 |
8.10
|
251,890 | 8 | 8.40 | 7.90 | 0 | 0 | 0 |
27/05/2015 |
7.90
|
146,250 | 8.30 | 8.30 | 7.80 | 0 | 0 | 0 |
26/05/2015 |
8.30
|
535,230 | 7.90 | 8.40 | 7.90 | 15,000 | 0 | 0.1 |
25/05/2015 |
7.90
|
432,400 | 8.10 | 8.20 | 7.80 | 0 | 0 | 0 |
22/05/2015 |
8.10
|
151,420 | 7.80 | 8.30 | 7.70 | 0 | 0 | 0 |
21/05/2015 |
8.20
|
326,010 | 8.10 | 8.30 | 7.80 | 0 | 0 | 0 |
20/05/2015 |
7.80
|
696,080 | 7.60 | 7.80 | 7.40 | 0 | 0 | 0 |
19/05/2015 |
7.30
|
118,600 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
18/05/2015 |
7.60
|
127,790 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
15/05/2015 |
7.80
|
73,230 | 8 | 8 | 7.50 | 0 | 0 | 0 |
14/05/2015 |
7.80
|
63,410 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
13/05/2015 |
7.70
|
39,420 | 7.50 | 7.90 | 7.20 | 0 | 0 | 0 |
12/05/2015 |
7.70
|
76,280 | 8 | 8.20 | 7.50 | 0 | 0 | 0 |
11/05/2015 |
7.90
|
107,330 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
08/05/2015 |
8.40
|
242,700 | 8.10 | 8.50 | 7.90 | 0 | 0 | 0 |
07/05/2015 |
8.20
|
102,730 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
06/05/2015 |
8
|
132,150 | 8.10 | 8.40 | 7.90 | 0 | 0 | 0 |
05/05/2015 |
8.10
|
250,030 | 8.20 | 8.40 | 7.60 | 0 | 0 | 0 |
04/05/2015 |
8.10
|
732,000 | 8.80 | 9 | 8.10 | 0 | 4,500 | -0.0 |
27/04/2015 |
8.70
|
92,470 | 8.90 | 9 | 8.70 | 0 | 0 | 0 |
24/04/2015 |
9.20
|
15,280 | 9.10 | 9.20 | 8.80 | 0 | 0 | 0 |
23/04/2015 |
9
|
39,310 | 9.40 | 9.40 | 9 | 0 | 0 | 0 |
22/04/2015 |
9.40
|
315,100 | 9.20 | 9.60 | 9.10 | 0 | 0 | 0 |
21/04/2015 |
9.20
|
435,350 | 9.30 | 9.40 | 8.80 | 0 | 2,000 | -0.0 |
20/04/2015 |
9.40
|
365,950 | 9.10 | 9.50 | 9.10 | 0 | 4,000 | -0.0 |
17/04/2015 |
9.50
|
489,150 | 9.20 | 9.50 | 9.10 | 0 | 0 | 0 |
16/04/2015 |
9.40
|
307,510 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
15/04/2015 |
9.50
|
154,290 | 9.50 | 9.50 | 9.40 | 0 | 2,000 | -0.0 |
14/04/2015 |
9.50
|
275,710 | 9.70 | 9.70 | 9.30 | 0 | 0 | 0 |
13/04/2015 |
9.70
|
1,558,550 | 9.70 | 10.20 | 9.30 | 0 | 0 | 0 |
10/04/2015 |
9.70
|
120,390 | 9.80 | 9.80 | 9.20 | 0 | 0 | 0 |
09/04/2015 |
9.70
|
623,780 | 9.20 | 9.90 | 9 | 8,000 | 0 | 0.1 |