Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -8.82% | 169,900 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 241,700 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-24) |
-0.40 | -11.43% | 343,300 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-25) |
-0.80 | -20.51% | 892,900 | 0 | 0.0 |
3
4
3.10
|
12 tháng
(2023-09-26) |
-0.40 | -11.43% | 2,211,473 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-10-03) |
-1.20 | -27.91% | 4,196,407 | -482,100 | -1.4 |
2.60
4.40
3.10
|
36 tháng
(2021-10-06) |
-8.40 | -73.04% | 12,274,838 | -163,000 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-17) |
-3.30 | -51.56% | 19,760,775 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
5.70
|
22,350 | 6 | 6 | 5.70 | 0 | 0 | 0 |
13/07/2015 |
6
|
1,363 | 6 | 6 | 6 | 0 | 0 | 0 |
10/07/2015 |
6
|
5,100 | 5.70 | 6 | 5.90 | 0 | 0 | 0 |
09/07/2015 |
5.70
|
24,900 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
08/07/2015 |
6.20
|
4,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
07/07/2015 |
6.30
|
4,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
06/07/2015 |
6.20
|
33,800 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
03/07/2015 |
6.30
|
19,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
02/07/2015 |
6.40
|
31,300 | 6.60 | 6.60 | 6.30 | 6,400 | 0 | 0.0 |
01/07/2015 |
6.60
|
10,000 | 6.40 | 6.60 | 6.60 | 0 | 0 | 0 |
30/06/2015 |
6.40
|
18,432 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
29/06/2015 |
6.30
|
15,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
26/06/2015 |
6.30
|
58,000 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
25/06/2015 |
6.50
|
31,200 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
24/06/2015 |
6.40
|
15,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
23/06/2015 |
6.50
|
88,500 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
22/06/2015 |
6.70
|
34,100 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
19/06/2015 |
6.80
|
5,450 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
18/06/2015 |
6.70
|
69,700 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
17/06/2015 |
6.90
|
45,650 | 7 | 7 | 6.80 | 0 | 0 | 0 |
16/06/2015 |
7
|
150,950 | 6.50 | 7.10 | 6.50 | 0 | 0 | 0 |
15/06/2015 |
6.50
|
19,710 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
12/06/2015 |
6.80
|
82,250 | 6.80 | 6.80 | 6.70 | 0 | 10,400 | -0.1 |
11/06/2015 |
6.80
|
80,400 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
10/06/2015 |
7.10
|
41,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
09/06/2015 |
7.20
|
234,600 | 6.60 | 7.20 | 6.40 | 0 | 0 | 0 |
08/06/2015 |
6.60
|
478,200 | 7 | 7.70 | 6.60 | 0 | 0 | 0 |
05/06/2015 |
7
|
70,400 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
04/06/2015 |
7.20
|
35,200 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
03/06/2015 |
7.20
|
46,600 | 7 | 7.40 | 7 | 0 | 0 | 0 |
02/06/2015 |
7
|
17,593 | 7.10 | 7.10 | 6.90 | 900 | 0 | 0.0 |
01/06/2015 |
7.10
|
12,400 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
29/05/2015 |
7.20
|
180,000 | 6.90 | 7.20 | 6.90 | 10,000 | 900 | 0.1 |
28/05/2015 |
6.90
|
6,700 | 6.80 | 7 | 6.80 | 1,100 | 0 | 0.0 |
27/05/2015 |
6.80
|
11,900 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
26/05/2015 |
6.90
|
51,760 | 6.60 | 7 | 6.70 | 560 | 0 | 0.0 |
25/05/2015 |
6.60
|
182,081 | 6 | 6.60 | 6 | 30,800 | 0 | 0.2 |
22/05/2015 |
6
|
3,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
21/05/2015 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
20/05/2015 |
6
|
5,750 | 6 | 6 | 5.50 | 0 | 0 | 0 |
19/05/2015 |
6
|
9,100 | 6 | 6 | 5.90 | 0 | 0 | 0 |
18/05/2015 |
6
|
11 | 6 | 6 | 6 | 0 | 0 | 0 |
15/05/2015 |
6
|
1,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
14/05/2015 |
6.10
|
12,270 | 5.90 | 6.10 | 6 | 0 | 0 | 0 |
13/05/2015 |
5.90
|
2,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
12/05/2015 |
6.10
|
1,100 | 6 | 6.10 | 6 | 0 | 0 | 0 |
11/05/2015 |
6
|
31,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
08/05/2015 |
6.10
|
6 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
07/05/2015 |
6.10
|
107 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
06/05/2015 |
6
|
3,600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/05/2015 |
6
|
4,100 | 6 | 6 | 6 | 0 | 0 | 0 |
04/05/2015 |
6
|
12,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
27/04/2015 |
6.20
|
8,493 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
24/04/2015 |
6.10
|
11,014 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
23/04/2015 |
6.10
|
4,786 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
22/04/2015 |
6.10
|
4,991 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
21/04/2015 |
6
|
2,040 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
20/04/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/04/2015 |
6.40
|
100 | 6.10 | 6.40 | 6.40 | 0 | 0 | 0 |
16/04/2015 |
6.10
|
3,600 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
15/04/2015 |
6.20
|
600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
14/04/2015 |
6.20
|
9,000 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
13/04/2015 |
6.40
|
800 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
10/04/2015 |
6.30
|
12,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
09/04/2015 |
6.30
|
5,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
08/04/2015 |
6.30
|
28,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
07/04/2015 |
6.20
|
7,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
06/04/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/04/2015 |
6.50
|
100 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/04/2015 |
6.50
|
10 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/04/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
31/03/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/03/2015 |
6.50
|
6,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
27/03/2015 |
6.20
|
23,300 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
26/03/2015 |
6.30
|
3,200 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
25/03/2015 |
6.20
|
1,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/03/2015 |
6.30
|
6,853 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
23/03/2015 |
6.20
|
8,210 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
20/03/2015 |
6.30
|
3,710 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
19/03/2015 |
6.40
|
2,690 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
18/03/2015 |
6.40
|
24,355 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
17/03/2015 |
6.50
|
12,280 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
16/03/2015 |
6.50
|
9,210 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
13/03/2015 |
6.70
|
1,362 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
12/03/2015 |
6.50
|
37,530 | 6.40 | 6.60 | 6.50 | 0 | 0 | 0 |
11/03/2015 |
6.40
|
10,230 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/03/2015 |
6.50
|
3,000 | 6.30 | 6.50 | 6.40 | 0 | 0 | 0 |
09/03/2015 |
6.30
|
58,015 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
06/03/2015 |
6.30
|
7,110 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |
05/03/2015 |
6.20
|
17,000 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
04/03/2015 |
6.20
|
35,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
03/03/2015 |
6.20
|
20,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
02/03/2015 |
6.20
|
205 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
27/02/2015 |
6.40
|
7,900 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
26/02/2015 |
6.30
|
14,400 | 6.10 | 6.30 | 6.30 | 0 | 0 | 0 |
25/02/2015 |
6.10
|
16,390 | 6 | 6.20 | 6.10 | 0 | 0 | 0 |
24/02/2015 |
6
|
1,450 | 5.70 | 6.20 | 6 | 0 | 0 | 0 |
13/02/2015 |
5.70
|
790 | 6 | 6.40 | 5.70 | 0 | 0 | 0 |
12/02/2015 |
6
|
15,800 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
11/02/2015 |
6.30
|
130 | 6.20 | 6.30 | 6.30 | 0 | 0 | 0 |