Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-28) |
-0.80 | -32% | 121,190 | 0 | 0 |
1.70
2.50
1.70
|
2 tháng
(2024-09-30) |
-2.70 | -61.36% | 187,025 | 0 | 0 |
1.70
4.40
1.70
|
3 tháng
(2024-08-29) |
-6 | -77.92% | 189,669 | 0 | 0 |
1.70
7.70
1.70
|
6 tháng
(2024-05-31) |
-3.90 | -69.64% | 497,643 | 0 | 0 |
1.70
7.70
1.70
|
12 tháng
(2023-12-08) |
-1.90 | -52.78% | 588,549 | -5,000 | -0.0 |
1.70
7.70
1.70
|
24 tháng
(2022-12-08) |
0.50 | 41.67% | 1,386,498 | -3,928 | -0.0 |
1
7.70
1.70
|
36 tháng
(2021-12-13) |
-4.30 | -71.67% | 2,150,070 | -1,416 | -0.0 |
1
7.70
1.70
|
60 tháng
(2019-12-24) |
-2 | -54.05% | 3,277,892 | -15,216 | -0.0 |
1
7.70
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/06/2015 |
5.50
|
2,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
04/06/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
03/06/2015 |
5.80
|
9,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
02/06/2015 |
5.80
|
6,200 | 6 | 6 | 5.50 | 0 | 0 | 0 |
01/06/2015 |
6
|
100 | 5.80 | 6 | 6 | 0 | 0 | 0 |
29/05/2015 |
5.80
|
2,300 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
28/05/2015 |
5.90
|
3,138 | 5.50 | 5.90 | 5.60 | 0 | 38 | -0.0 |
27/05/2015 |
5.50
|
1,200 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
26/05/2015 |
5.60
|
4,200 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
25/05/2015 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
22/05/2015 |
5.30
|
16,000 | 5.70 | 5.70 | 5.20 | 0 | 5,000 | -0.0 |
21/05/2015 |
5.70
|
15,116 | 6.30 | 6.50 | 5.70 | 0 | 10,000 | -0.1 |
20/05/2015 |
6.30
|
300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
19/05/2015 |
6.70
|
25,900 | 6.90 | 6.90 | 6.30 | 0 | 100 | -0.0 |
18/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
15/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
14/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
13/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
12/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
11/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
08/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/05/2015 |
6.90
|
100 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
05/05/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
04/05/2015 |
6.30
|
1,100 | 6.90 | 7.50 | 6.30 | 0 | 0 | 0 |
27/04/2015 |
6.90
|
100 | 6.30 | 6.90 | 6.90 | 0 | 0 | 0 |
24/04/2015 |
6.30
|
6,600 | 7 | 7 | 6.30 | 5,000 | 0 | 0.0 |
23/04/2015 |
7
|
260 | 6.40 | 7 | 6.90 | 0 | 0 | 0 |
22/04/2015 |
6.40
|
2,700 | 6.60 | 6.90 | 6.20 | 0 | 0 | 0 |
21/04/2015 |
6.60
|
1,200 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
20/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
17/04/2015 |
6.90
|
5,000 | 6.90 | 6.90 | 6.70 | 5,000 | 200 | 0.0 |
16/04/2015 |
6.90
|
100 | 6.40 | 6.90 | 6.90 | 0 | 0 | 0 |
15/04/2015 |
6.40
|
19,000 | 6.70 | 6.70 | 6.40 | 5,000 | 16,700 | -0.1 |
14/04/2015 |
6.70
|
238 | 6.70 | 6.70 | 6.70 | 238 | 0 | 0.0 |
13/04/2015 |
6.70
|
5,300 | 7 | 7 | 6.70 | 0 | 3,300 | -0.0 |
10/04/2015 |
7
|
100 | 6.90 | 7 | 7 | 0 | 0 | 0 |
09/04/2015 |
6.90
|
2,100 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
08/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
07/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
06/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
03/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
02/04/2015 |
6.90
|
2,200 | 6.90 | 6.90 | 6.40 | 0 | 0 | 0 |
01/04/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
31/03/2015 |
6.90
|
11,100 | 6.50 | 7 | 6.50 | 0 | 10,000 | -0.1 |
30/03/2015 |
6.50
|
7,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
27/03/2015 |
6.70
|
700 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
26/03/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
25/03/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
24/03/2015 |
6.90
|
200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
23/03/2015 |
6.90
|
2,672 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
20/03/2015 |
6.90
|
11,400 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
19/03/2015 |
6.80
|
15,800 | 6.80 | 6.90 | 6.80 | 0 | 0 | 0 |
18/03/2015 |
6.80
|
2,100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
17/03/2015 |
6.80
|
7,500 | 6.80 | 7 | 6.80 | 0 | 1,000 | -0.0 |
16/03/2015 |
6.80
|
4,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
13/03/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
12/03/2015 |
7
|
75,000 | 7 | 7 | 7 | 0 | 0 | 0 |
11/03/2015 |
7
|
57,900 | 7 | 7 | 7 | 0 | 0 | 0 |
10/03/2015 |
7
|
27,510 | 7 | 7 | 7 | 0 | 1,500 | -0.0 |
09/03/2015 |
7
|
32,200 | 6.80 | 7.20 | 7 | 0 | 100 | -0.0 |
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 |