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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
7.90
|
30 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
09/07/2015 |
7.80
|
7,980 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
08/07/2015 |
7.70
|
3,930 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
07/07/2015 |
7.80
|
5,870 | 8 | 8 | 7.80 | 0 | 0 | 0 |
06/07/2015 |
8
|
4,240 | 8 | 8 | 7.90 | 0 | 0 | 0 |
03/07/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
02/07/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/07/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
30/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
29/06/2015 |
8
|
3,680 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
26/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
25/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
24/06/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
23/06/2015 |
8.20
|
20 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
22/06/2015 |
7.90
|
2,880 | 8 | 8 | 7.90 | 0 | 2,880 | -0.0 |
19/06/2015 |
8
|
1,700 | 8 | 8 | 8 | 0 | 0 | 0 |
18/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
17/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/06/2015 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
15/06/2015 |
8
|
70 | 8 | 8 | 8 | 0 | 0 | 0 |
12/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
11/06/2015 |
8
|
2,700 | 8 | 8 | 7.90 | 0 | 0 | 0 |
10/06/2015 |
8
|
2,900 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
09/06/2015 |
7.90
|
250 | 8.20 | 8.20 | 7.90 | 0 | 0 | 0 |
08/06/2015 |
8.20
|
310 | 7.90 | 8.20 | 7.90 | 0 | 0 | 0 |
05/06/2015 |
7.90
|
4,630 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
04/06/2015 |
7.90
|
720 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
03/06/2015 |
7.80
|
8,110 | 8 | 8 | 7.80 | 0 | 2,640 | -0.0 |
02/06/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
01/06/2015 |
8
|
3,000 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
29/05/2015 |
8.10
|
300 | 8.20 | 8.20 | 8.10 | 0 | 0 | 0 |
28/05/2015 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/05/2015 |
8.20
|
1,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
26/05/2015 |
8
|
8,790 | 8 | 8 | 7.90 | 7,000 | 0 | 0.1 |
25/05/2015 |
8
|
4,500 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
22/05/2015 |
7.90
|
21,500 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
21/05/2015 |
7.70
|
7,000 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
20/05/2015 |
7.70
|
5,320 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
19/05/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
18/05/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
15/05/2015 |
7.70
|
9,000 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
14/05/2015 |
7.70
|
0 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
13/05/2015 |
7.70
|
5,000 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
12/05/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
11/05/2015 |
7.60
|
9,020 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
08/05/2015 |
7.80
|
4,110 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
07/05/2015 |
7.80
|
700 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
06/05/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
05/05/2015 |
7.80
|
3,020 | 8 | 8 | 7.80 | 0 | 0 | 0 |
04/05/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/04/2015 |
8
|
30 | 8 | 8 | 8 | 0 | 0 | 0 |
24/04/2015 |
8
|
410 | 7.90 | 8 | 8 | 0 | 0 | 0 |
23/04/2015 |
7.90
|
900 | 7.70 | 7.90 | 7.90 | 0 | 0 | 0 |
22/04/2015 |
7.70
|
2,000 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
21/04/2015 |
7.80
|
10 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
20/04/2015 |
7.80
|
4,200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
17/04/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/04/2015 |
7.90
|
10 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
15/04/2015 |
7.80
|
2,000 | 7.70 | 7.80 | 7.80 | 0 | 0 | 0 |
14/04/2015 |
7.70
|
1,720 | 8 | 8 | 7.70 | 0 | 0 | 0 |
13/04/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/04/2015 |
8
|
60 | 7.80 | 8 | 8 | 0 | 0 | 0 |
09/04/2015 |
7.80
|
10 | 8.10 | 8.10 | 7.80 | 0 | 0 | 0 |
08/04/2015 |
8.10
|
510 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
07/04/2015 |
8.30
|
10 | 7.80 | 8.30 | 8.30 | 0 | 0 | 0 |
06/04/2015 |
7.80
|
20 | 7.30 | 7.80 | 6.80 | 0 | 0 | 0 |
03/04/2015 |
7.30
|
20 | 7.50 | 7.90 | 7.30 | 0 | 0 | 0 |
02/04/2015 |
7.50
|
500 | 7.40 | 7.50 | 7.50 | 0 | 0 | 0 |
01/04/2015 |
7.40
|
280 | 7 | 7.40 | 7.10 | 0 | 0 | 0 |
31/03/2015 |
7
|
10 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
30/03/2015 |
7.40
|
2,620 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
27/03/2015 |
7.90
|
4,710 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
26/03/2015 |
7.90
|
1,990 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
25/03/2015 |
7.80
|
5,230 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/03/2015 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
23/03/2015 |
8
|
30 | 8 | 8 | 7.90 | 0 | 0 | 0 |
20/03/2015 |
8
|
500 | 8 | 8 | 8 | 0 | 0 | 0 |
19/03/2015 |
8
|
110 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
18/03/2015 |
7.80
|
950 | 7.90 | 7.90 | 7.80 | 0 | 950 | -0.0 |
17/03/2015 |
7.90
|
60 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
16/03/2015 |
7.90
|
100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
13/03/2015 |
7.90
|
190 | 8 | 8 | 7.90 | 0 | 0 | 0 |
12/03/2015 |
8
|
240 | 8 | 8 | 7.80 | 0 | 0 | 0 |
11/03/2015 |
8
|
80 | 8.10 | 8.10 | 8 | 0 | 0 | 0 |
10/03/2015 |
8.10
|
2,730 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
09/03/2015 |
8.20
|
190 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
06/03/2015 |
8.30
|
220 | 8.20 | 8.30 | 8 | 0 | 0 | 0 |
05/03/2015 |
8.20
|
1,220 | 8.20 | 8.30 | 8.10 | 0 | 0 | 0 |
04/03/2015 |
8.20
|
560 | 8 | 8.20 | 8 | 0 | 0 | 0 |
03/03/2015 |
8
|
16,550 | 7.90 | 8.10 | 7.90 | 0 | 0 | 0 |
02/03/2015 |
7.90
|
440 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
27/02/2015 |
7.90
|
30 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
26/02/2015 |
7.80
|
150 | 7.60 | 8 | 7.80 | 0 | 0 | 0 |
25/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
24/02/2015 |
7.60
|
1,550 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
13/02/2015 |
7.70
|
15,500 | 7.70 | 7.80 | 7.70 | 0 | 0 | 0 |
12/02/2015 |
7.70
|
5,440 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
11/02/2015 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
10/02/2015 |
7.90
|
10 | 7.60 | 7.90 | 7.90 | 0 | 0 | 0 |
09/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |