Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.10 | -33.33% | 138,600 | 0 | 0 |
1.90
3.30
2.20
|
2 tháng
(2024-09-16) |
-3.70 | -62.71% | 172,700 | 0 | 0 |
1.90
5.90
2.20
|
3 tháng
(2024-08-16) |
-5.50 | -71.43% | 173,500 | 0 | 0 |
1.90
7.70
2.20
|
6 tháng
(2024-05-20) |
-2.30 | -51.11% | 481,300 | 0 | 0 |
1.90
7.70
2.20
|
12 tháng
(2023-11-24) |
-2 | -47.62% | 576,500 | -5,000 | -0.0 |
1.90
7.70
2.20
|
24 tháng
(2022-11-25) |
1 | 83.33% | 1,378,302 | -3,928 | -0.0 |
1
7.70
2.20
|
36 tháng
(2021-11-30) |
-3.40 | -60.71% | 2,231,481 | -1,416 | -0.0 |
1
7.70
2.20
|
60 tháng
(2019-12-11) |
-1.50 | -40.54% | 3,261,243 | -15,216 | -0.0 |
1
7.70
2.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/03/2015 |
6.80
|
7,200 | 7 | 7.40 | 6.80 | 0 | 0 | 0 |
05/03/2015 |
7
|
39,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
04/03/2015 |
7
|
76,300 | 7 | 7 | 7 | 0 | 1,900 | -0.0 |
03/03/2015 |
7
|
300 | 7 | 7 | 7 | 0 | 0 | 0 |
02/03/2015 |
7
|
931 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
27/02/2015 |
7.10
|
100 | 7 | 7.10 | 7.10 | 0 | 0 | 0 |
26/02/2015 |
7
|
700 | 6.50 | 7 | 7 | 0 | 0 | 0 |
25/02/2015 |
6.50
|
100 | 7 | 7 | 6.50 | 0 | 0 | 0 |
24/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
13/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/02/2015 |
7
|
2,900 | 6.60 | 7 | 6.50 | 100 | 0 | 0.0 |
11/02/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
10/02/2015 |
6.60
|
300 | 7 | 7 | 6.60 | 0 | 0 | 0 |
09/02/2015 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
06/02/2015 |
7
|
305 | 6.70 | 7 | 6.80 | 0 | 0 | 0 |
05/02/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/02/2015 |
6.70
|
5,020 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
03/02/2015 |
6.80
|
3,200 | 7 | 7 | 6.80 | 0 | 0 | 0 |
02/02/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
30/01/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
29/01/2015 |
7
|
7,300 | 7.10 | 7.10 | 7 | 0 | 1,500 | -0.0 |
28/01/2015 |
7.10
|
10,000 | 7.10 | 7.10 | 7.10 | 0 | 5,000 | -0.0 |
27/01/2015 |
7.10
|
46,936 | 7.10 | 7.30 | 7.10 | 0 | 18,000 | -0.1 |
26/01/2015 |
7.10
|
44,400 | 7.10 | 7.20 | 7.10 | 0 | 4,500 | -0.0 |
23/01/2015 |
7.10
|
61,400 | 7 | 7.20 | 7.10 | 0 | 27,600 | -0.2 |
22/01/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
21/01/2015 |
7
|
30,000 | 7 | 7 | 7 | 0 | 0 | 0 |
20/01/2015 |
7
|
25,900 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
19/01/2015 |
6.90
|
16,000 | 7 | 7 | 6.90 | 0 | 9,500 | -0.1 |
16/01/2015 |
7
|
14,560 | 7 | 7.10 | 6.90 | 0 | 3,400 | -0.0 |
15/01/2015 |
7
|
71,100 | 6.90 | 7 | 6.90 | 0 | 47,000 | -0.3 |
14/01/2015 |
6.90
|
200 | 7 | 7 | 6.90 | 100 | 0 | 0.0 |
13/01/2015 |
7
|
6,424 | 6.90 | 7 | 6.90 | 200 | 0 | 0.0 |
12/01/2015 |
6.90
|
4,672 | 7 | 7 | 6.90 | 0 | 3,500 | -0.0 |
09/01/2015 |
7
|
1,100 | 6.90 | 7 | 7 | 0 | 0 | 0 |
08/01/2015 |
6.90
|
1,700 | 6.90 | 6.90 | 6.70 | 100 | 0 | 0.0 |
07/01/2015 |
6.90
|
12,651 | 6.90 | 7 | 6.70 | 0 | 1,900 | -0.0 |
06/01/2015 |
6.90
|
837 | 7.10 | 7.10 | 6.70 | 200 | 0 | 0.0 |
05/01/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
31/12/2014 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
30/12/2014 |
7.10
|
14,000 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
29/12/2014 |
7.10
|
64 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
26/12/2014 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
25/12/2014 |
7.10
|
100 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
24/12/2014 |
7.10
|
25,200 | 7 | 7.10 | 7 | 200 | 0 | 0.0 |
23/12/2014 |
7
|
4,500 | 7.10 | 7.10 | 6.70 | 100 | 0 | 0.0 |
22/12/2014 |
7.10
|
20,700 | 6.90 | 7.10 | 6.90 | 1,000 | 0 | 0.0 |
19/12/2014 |
6.90
|
20,220 | 6.90 | 6.90 | 6.90 | 100 | 0 | 0.0 |
18/12/2014 |
6.90
|
352 | 6.70 | 6.90 | 6.80 | 100 | 0 | 0.0 |
17/12/2014 |
6.70
|
11,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
16/12/2014 |
7
|
48 | 7 | 7 | 7 | 0 | 0 | 0 |
15/12/2014 |
7
|
2,300 | 7 | 7 | 6.90 | 0 | 0 | 0 |
12/12/2014 |
7
|
4,200 | 6.90 | 7 | 7 | 0 | 0 | 0 |
11/12/2014 |
6.90
|
3,800 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
10/12/2014 |
6.90
|
18,000 | 7.20 | 7.20 | 6.80 | 100 | 0 | 0.0 |
09/12/2014 |
7.20
|
3,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
08/12/2014 |
7.20
|
1,800 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
05/12/2014 |
7.20
|
37,320 | 7 | 7.20 | 7 | 0 | 0 | 0 |
04/12/2014 |
7
|
15,000 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
03/12/2014 |
7.30
|
38,010 | 7.50 | 7.50 | 6.80 | 600 | 0 | 0.0 |
02/12/2014 |
7.50
|
22,300 | 7.60 | 7.90 | 6.90 | 300 | 100 | 0.0 |
01/12/2014 |
7.60
|
22,800 | 7.30 | 7.60 | 7.30 | 100 | 0 | 0.0 |
28/11/2014 |
7.30
|
9,400 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
27/11/2014 |
7.40
|
17,000 | 7.50 | 7.50 | 6.80 | 0 | 100 | -0.0 |
26/11/2014 |
7.50
|
37,540 | 7.60 | 7.60 | 7 | 500 | 0 | 0.0 |
25/11/2014 |
7.60
|
165,300 | 8.30 | 8.30 | 7.60 | 500 | 131,400 | -1.0 |
24/11/2014 |
8.30
|
110,900 | 8.50 | 8.50 | 8 | 0 | 91,100 | -0.8 |
21/11/2014 |
8.50
|
9,000 | 8.50 | 8.50 | 8.40 | 0 | 0 | 0 |
20/11/2014 |
8.50
|
24,600 | 8.60 | 8.60 | 8.40 | 0 | 13,400 | -0.1 |
19/11/2014 |
8.60
|
27,200 | 8.70 | 8.70 | 8.30 | 100 | 22,800 | -0.2 |
18/11/2014 |
8.70
|
5,050 | 8.70 | 8.70 | 8.60 | 0 | 0 | 0 |
17/11/2014 |
8.70
|
37,030 | 8.60 | 8.90 | 8.30 | 200 | 0 | 0.0 |
14/11/2014 |
8.60
|
20,100 | 8.50 | 8.60 | 8.40 | 100 | 0 | 0.0 |
13/11/2014 |
8.50
|
12,100 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
12/11/2014 |
8.60
|
25,000 | 8.60 | 8.60 | 8.40 | 100 | 0 | 0.0 |
11/11/2014 |
8.60
|
4,500 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
10/11/2014 |
8.60
|
5,160 | 8.60 | 8.60 | 8.50 | 0 | 0 | 0 |
07/11/2014 |
8.60
|
0 | 8.60 | 8.60 | 8.60 | 0 | 0 | 0 |
06/11/2014 |
8.60
|
633 | 8.60 | 8.60 | 8.40 | 100 | 0 | 0.0 |
05/11/2014 |
8.60
|
11,900 | 8.60 | 8.90 | 8.30 | 300 | 0 | 0.0 |
04/11/2014 |
8.60
|
4,800 | 8.90 | 8.90 | 8.50 | 100 | 0 | 0.0 |
03/11/2014 |
8.90
|
1,400 | 8.60 | 8.90 | 8.60 | 100 | 0 | 0.0 |
31/10/2014 |
8.60
|
7,500 | 8.50 | 8.60 | 8.40 | 400 | 0 | 0.0 |
30/10/2014 |
8.50
|
12,100 | 8.60 | 8.60 | 8.30 | 0 | 0 | 0 |
29/10/2014 |
8.60
|
4,100 | 8.70 | 8.70 | 8.40 | 200 | 0 | 0.0 |
28/10/2014 |
8.70
|
21,300 | 8.70 | 8.70 | 8.20 | 100 | 0 | 0.0 |
27/10/2014 |
8.70
|
6,100 | 8.80 | 8.80 | 8.40 | 100 | 0 | 0.0 |
24/10/2014 |
8.80
|
41,700 | 8.70 | 8.90 | 8.50 | 200 | 0 | 0.0 |
23/10/2014 |
8.70
|
7,300 | 8.80 | 8.80 | 8.60 | 100 | 0 | 0.0 |
22/10/2014 |
8.80
|
12,200 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
21/10/2014 |
9.10
|
600 | 8.80 | 9.10 | 8.90 | 600 | 0 | 0.0 |
20/10/2014 |
8.80
|
20,500 | 8.80 | 8.80 | 8.40 | 1,200 | 0 | 0.0 |
17/10/2014 |
8.80
|
17,000 | 8.50 | 8.90 | 8.40 | 200 | 0 | 0.0 |
16/10/2014 |
8.50
|
48,300 | 8.70 | 9 | 8.50 | 200 | 0 | 0.0 |
15/10/2014 |
8.70
|
67,501 | 8.90 | 8.90 | 8.60 | 0 | 10,000 | -0.1 |
14/10/2014 |
8.90
|
99,984 | 9.30 | 9.30 | 8.90 | 0 | 9,800 | -0.1 |
13/10/2014 |
9.30
|
63,900 | 9.50 | 9.50 | 9 | 0 | 8,400 | -0.1 |
10/10/2014 |
9.50
|
49,300 | 9.40 | 9.50 | 9.20 | 1,300 | 0 | 0.0 |
09/10/2014 |
9.40
|
153,900 | 10 | 10 | 9.40 | 5,100 | 8,800 | -0.0 |
08/10/2014 |
10
|
62,900 | 10 | 10.10 | 9.70 | 2,000 | 0 | 0.0 |