Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
2 tháng
(2024-09-16) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
3 tháng
(2024-08-15) |
0 | 0% | 0 | 0 | 0 |
0.40
0.40
0.40
|
6 tháng
(2024-05-17) |
-0.10 | -20% | 395,843 | 0 | 0 |
0.40
0.50
0.40
|
12 tháng
(2023-11-20) |
-0.20 | -33.33% | 13,651,389 | -9,590 | -0.0 |
0.40
0.70
0.40
|
24 tháng
(2022-11-24) |
-0.30 | -42.86% | 69,798,092 | -86,700 | -0.1 |
0.40
1
0.40
|
36 tháng
(2021-11-29) |
-5.60 | -93.33% | 206,432,290 | -89,900 | 0.1 |
0.40
6.90
0.40
|
60 tháng
(2019-12-10) |
0 | 0% | 986,768,615 | -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) |
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 |
08/04/2015 |
9.30
|
206,800 | 9.40 | 9.50 | 9.10 | 0 | 0 | 0 |
07/04/2015 |
9.40
|
268,940 | 9.20 | 9.50 | 9.20 | 0 | 0 | 0 |
06/04/2015 |
9.40
|
149,260 | 9.70 | 9.70 | 9.10 | 0 | 0 | 0 |
03/04/2015 |
9.70
|
283,770 | 10 | 10.20 | 9.30 | 0 | 0 | 0 |
02/04/2015 |
10
|
544,120 | 9.60 | 10.20 | 9.20 | 0 | 0 | 0 |
01/04/2015 |
9.60
|
330,750 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
31/03/2015 |
9.60
|
54,080 | 9.80 | 9.80 | 9 | 0 | 0 | 0 |
30/03/2015 |
9.60
|
78,370 | 10 | 10 | 9.40 | 0 | 0 | 0 |
27/03/2015 |
9.80
|
195,490 | 10 | 10 | 9.60 | 0 | 0 | 0 |
26/03/2015 |
9.80
|
319,590 | 9.90 | 9.90 | 9.60 | 0 | 0 | 0 |
25/03/2015 |
9.80
|
217,090 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
24/03/2015 |
9.90
|
256,970 | 9.80 | 10 | 9.70 | 0 | 0 | 0 |
23/03/2015 |
9.90
|
133,280 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
20/03/2015 |
10.10
|
206,720 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
19/03/2015 |
10
|
196,220 | 10.20 | 10.30 | 10 | 0 | 0 | 0 |
18/03/2015 |
10
|
160,750 | 10.20 | 10.20 | 10 | 0 | 0 | 0 |
17/03/2015 |
10.10
|
162,100 | 10.50 | 10.50 | 10 | 0 | 0 | 0 |
16/03/2015 |
10.30
|
238,180 | 10.20 | 10.60 | 10.10 | 0 | 17,000 | -0.2 |
13/03/2015 |
10.20
|
265,040 | 10.50 | 10.60 | 10.20 | 0 | 0 | 0 |
12/03/2015 |
10.60
|
263,470 | 10.60 | 10.60 | 10.20 | 0 | 0 | 0 |
11/03/2015 |
10.60
|
256,970 | 10.70 | 10.70 | 10.20 | 0 | 0 | 0 |
10/03/2015 |
10.60
|
453,160 | 10.10 | 10.90 | 10.10 | 2,000 | 20,000 | -0.2 |
09/03/2015 |
10.20
|
230,780 | 10.50 | 10.70 | 10.20 | 10 | 0 | 0.0 |
06/03/2015 |
10.50
|
225,340 | 10.70 | 10.80 | 10.30 | 0 | 0 | 0 |
05/03/2015 |
10.70
|
290,540 | 10.90 | 11.10 | 10.70 | 0 | 0 | 0 |
04/03/2015 |
10.90
|
431,840 | 11.40 | 11.40 | 10.80 | 17,500 | 0 | 0.2 |
03/03/2015 |
10.80
|
730,670 | 10 | 10.80 | 10 | 15,000 | 0 | 0.2 |
02/03/2015 |
10.10
|
227,800 | 10 | 10.30 | 10 | 0 | 3,000 | -0.0 |
27/02/2015 |
10
|
83,860 | 10.30 | 10.40 | 10 | 0 | 5,000 | -0.1 |
26/02/2015 |
10.30
|
170,680 | 10.30 | 10.40 | 10.10 | 0 | 0 | 0 |
25/02/2015 |
10.30
|
235,030 | 10.10 | 10.60 | 10.10 | 1,000 | 0 | 0.0 |
24/02/2015 |
10.20
|
521,420 | 10.10 | 10.70 | 10.10 | 7,000 | 0 | 0.1 |
13/02/2015 |
10
|
81,610 | 10.10 | 10.10 | 9.90 | 0 | 0 | 0 |
12/02/2015 |
10.10
|
196,710 | 10 | 10.20 | 9.80 | 0 | 0 | 0 |
11/02/2015 |
10.10
|
255,820 | 10 | 10.40 | 9.40 | 0 | 6,000 | -0.1 |
10/02/2015 |
10
|
274,180 | 10.20 | 10.30 | 9.90 | 0 | 0 | 0 |
09/02/2015 |
10.30
|
160,500 | 10.50 | 10.50 | 9.90 | 0 | 0 | 0 |
06/02/2015 |
10.50
|
145,910 | 10.60 | 10.60 | 10.30 | 0 | 2,000 | -0.0 |
05/02/2015 |
10.60
|
315,830 | 10.60 | 11 | 10.40 | 0 | 0 | 0 |
04/02/2015 |
10.60
|
185,080 | 10.20 | 10.70 | 10.20 | 0 | 0 | 0 |