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) |
-0.36 | -13.19% | 9,483,600 | -1,100 | -0.0 |
2.30
2.75
2.37
|
2 tháng
(2024-07-22) |
-1 | -29.67% | 31,790,700 | 3,200 | 0.0 |
2.20
3.37
2.37
|
3 tháng
(2024-06-24) |
-2.83 | -54.42% | 37,135,600 | -30,600 | -0.2 |
2.20
5.28
2.37
|
6 tháng
(2024-03-25) |
-5.07 | -68.15% | 77,273,700 | 51,100 | 0.3 |
2.20
7.44
2.37
|
12 tháng
(2023-09-26) |
-6.48 | -73.22% | 214,524,500 | 77,383 | 0.7 |
2.20
12.05
2.37
|
24 tháng
(2022-10-03) |
-5.91 | -71.38% | 235,630,600 | 48,369 | 1.5 |
2.20
12.05
2.37
|
36 tháng
(2021-10-06) |
-10.03 | -80.89% | 264,271,900 | 75,958 | 2.3 |
2.20
19.15
2.37
|
60 tháng
(2019-10-17) |
-4.13 | -63.52% | 274,972,040 | -33,612 | 0.9 |
2.20
19.15
2.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
7.16
|
7,230 | 7.04 | 7.34 | 6.71 | 0 | 0 | 0 |
09/07/2015 |
7.04
|
25,170 | 6.59 | 7.04 | 6.56 | 0 | 0 | 0 |
08/07/2015 |
6.59
|
7,250 | 6.68 | 6.71 | 6.50 | 0 | 0 | 0 |
07/07/2015 |
6.68
|
10,890 | 6.26 | 6.68 | 6.26 | 0 | 0 | 0 |
06/07/2015 |
6.26
|
5,760 | 6.41 | 6.41 | 6.20 | 0 | 0 | 0 |
03/07/2015 |
6.41
|
4,160 | 6.41 | 6.41 | 6.17 | 0 | 0 | 0 |
02/07/2015 |
6.41
|
16,150 | 6.44 | 6.44 | 6.14 | 0 | 0 | 0 |
01/07/2015 |
6.44
|
6,010 | 6.44 | 6.59 | 6.44 | 0 | 0 | 0 |
30/06/2015 |
6.44
|
8,660 | 6.38 | 6.47 | 6.29 | 0 | 0 | 0 |
29/06/2015 |
6.38
|
500 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
26/06/2015 |
6.38
|
18,200 | 6.83 | 6.83 | 6.38 | 0 | 0 | 0 |
25/06/2015 |
6.83
|
9,080 | 6.86 | 6.86 | 6.47 | 0 | 0 | 0 |
24/06/2015 |
6.86
|
5,200 | 6.89 | 6.89 | 6.47 | 0 | 0 | 0 |
23/06/2015 |
6.89
|
27,420 | 6.59 | 6.89 | 6.20 | 0 | 0 | 0 |
22/06/2015 |
6.59
|
20,670 | 6.89 | 6.89 | 6.41 | 0 | 0 | 0 |
19/06/2015 |
6.89
|
11,290 | 7.13 | 7.13 | 6.65 | 0 | 0 | 0 |
18/06/2015 |
7.13
|
6,090 | 6.89 | 7.13 | 6.41 | 0 | 0 | 0 |
17/06/2015 |
6.89
|
15,050 | 7.10 | 7.10 | 6.62 | 0 | 0 | 0 |
16/06/2015 |
7.10
|
21,890 | 7.34 | 7.34 | 6.83 | 0 | 0 | 0 |
15/06/2015 |
7.34
|
6,380 | 7.34 | 7.34 | 7.04 | 0 | 0 | 0 |
12/06/2015 |
7.34
|
5,980 | 7.16 | 7.61 | 7.13 | 0 | 0 | 0 |
11/06/2015 |
7.16
|
97,500 | 6.71 | 7.16 | 7.10 | 0 | 0 | 0 |
10/06/2015 |
6.71
|
13,430 | 6.29 | 6.71 | 5.96 | 0 | 0 | 0 |
09/06/2015 |
6.29
|
1,220 | 6.29 | 6.29 | 5.99 | 0 | 0 | 0 |
08/06/2015 |
6.29
|
4,490 | 6.41 | 6.53 | 6.11 | 0 | 0 | 0 |
05/06/2015 |
6.41
|
3,230 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
04/06/2015 |
6.41
|
8,800 | 6.23 | 6.41 | 5.99 | 0 | 0 | 0 |
03/06/2015 |
6.23
|
2,520 | 6.23 | 6.23 | 5.87 | 0 | 0 | 0 |
02/06/2015 |
6.23
|
1,000 | 6.26 | 6.26 | 6.23 | 0 | 0 | 0 |
01/06/2015 |
6.26
|
930 | 6.23 | 6.26 | 6.23 | 0 | 0 | 0 |
29/05/2015 |
6.23
|
2,230 | 6.26 | 6.26 | 5.99 | 0 | 0 | 0 |
28/05/2015 |
6.26
|
6,660 | 6.29 | 6.29 | 5.93 | 0 | 0 | 0 |
27/05/2015 |
6.29
|
4,600 | 6.29 | 6.29 | 6.20 | 0 | 0 | 0 |
26/05/2015 |
6.29
|
2,510 | 6.29 | 6.29 | 5.93 | 0 | 0 | 0 |
25/05/2015 |
6.29
|
5,500 | 6.29 | 6.41 | 6.29 | 0 | 0 | 0 |
22/05/2015 |
6.29
|
17,390 | 5.99 | 6.41 | 6.05 | 0 | 0 | 0 |
21/05/2015 |
5.99
|
3,710 | 6.20 | 6.29 | 5.81 | 0 | 0 | 0 |
20/05/2015 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
19/05/2015 |
6.20
|
2,710 | 6.20 | 6.20 | 5.78 | 0 | 0 | 0 |
18/05/2015 |
6.20
|
4,580 | 6.26 | 6.26 | 5.84 | 0 | 0 | 0 |
15/05/2015 |
6.26
|
2,290 | 6.41 | 6.41 | 5.99 | 0 | 0 | 0 |
14/05/2015 |
6.41
|
2,790 | 6.53 | 6.53 | 6.08 | 0 | 0 | 0 |
13/05/2015 |
6.53
|
5,500 | 6.53 | 6.53 | 6.08 | 0 | 0 | 0 |
12/05/2015 |
6.53
|
3,070 | 6.44 | 6.53 | 5.99 | 0 | 0 | 0 |
11/05/2015 |
6.44
|
15,690 | 6.29 | 6.44 | 5.87 | 0 | 0 | 0 |
08/05/2015 |
6.29
|
10,760 | 6.41 | 6.41 | 5.99 | 0 | 0 | 0 |
07/05/2015 |
6.41
|
780 | 6.89 | 6.89 | 6.41 | 0 | 0 | 0 |
06/05/2015 |
6.89
|
17,830 | 6.59 | 6.89 | 6.14 | 0 | 0 | 0 |
05/05/2015 |
6.59
|
40 | 6.50 | 6.59 | 6.59 | 0 | 0 | 0 |
04/05/2015 |
6.50
|
10,090 | 6.50 | 6.50 | 6.08 | 0 | 0 | 0 |
27/04/2015 |
6.50
|
2,790 | 6.14 | 6.50 | 5.72 | 0 | 0 | 0 |
24/04/2015 |
6.14
|
8,510 | 5.75 | 6.14 | 5.42 | 0 | 0 | 0 |
23/04/2015 |
5.75
|
1,270 | 5.75 | 5.75 | 5.36 | 0 | 250 | -0.0 |
22/04/2015 |
5.75
|
18,990 | 5.69 | 5.75 | 5.33 | 0 | 0 | 0 |
21/04/2015 |
5.69
|
30 | 5.72 | 5.72 | 5.36 | 0 | 0 | 0 |
20/04/2015 |
5.72
|
20 | 5.69 | 5.72 | 5.33 | 0 | 0 | 0 |
17/04/2015 |
5.69
|
920 | 5.72 | 5.72 | 5.39 | 0 | 0 | 0 |
16/04/2015 |
5.72
|
520 | 5.75 | 5.75 | 5.42 | 0 | 0 | 0 |
15/04/2015 |
5.75
|
9,900 | 5.75 | 5.75 | 5.36 | 0 | 0 | 0 |
14/04/2015 |
5.75
|
13,600 | 5.54 | 5.75 | 5.21 | 0 | 5,000 | -0.1 |
13/04/2015 |
5.54
|
430 | 5.69 | 5.69 | 5.39 | 0 | 0 | 0 |
10/04/2015 |
5.69
|
1,060 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
09/04/2015 |
5.69
|
20 | 5.69 | 5.69 | 5.69 | 0 | 0 | 0 |
08/04/2015 |
5.69
|
2,550 | 5.63 | 5.75 | 5.39 | 0 | 0 | 0 |
07/04/2015 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
06/04/2015 |
5.63
|
210 | 5.63 | 5.63 | 5.24 | 0 | 0 | 0 |
03/04/2015 |
5.63
|
930 | 5.57 | 5.66 | 5.57 | 0 | 0 | 0 |
02/04/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
01/04/2015 |
5.57
|
320 | 5.60 | 5.60 | 5.27 | 0 | 0 | 0 |
31/03/2015 |
5.60
|
7,410 | 5.54 | 5.60 | 5.18 | 0 | 0 | 0 |
30/03/2015 |
5.54
|
1,130 | 5.54 | 5.63 | 5.18 | 0 | 0 | 0 |
27/03/2015 |
5.54
|
2,020 | 5.54 | 5.69 | 5.21 | 0 | 0 | 0 |
26/03/2015 |
5.54
|
0 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
25/03/2015 |
5.54
|
3,770 | 5.57 | 5.57 | 5.18 | 0 | 0 | 0 |
24/03/2015 |
5.57
|
7,630 | 5.21 | 5.57 | 4.85 | 0 | 0 | 0 |
23/03/2015 |
5.21
|
570 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
20/03/2015 |
5.24
|
80 | 5.15 | 5.33 | 4.79 | 0 | 0 | 0 |
19/03/2015 |
5.15
|
5,130 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 |
18/03/2015 |
5.51
|
100 | 5.36 | 5.51 | 5.39 | 0 | 0 | 0 |
17/03/2015 |
5.36
|
600 | 5.30 | 5.36 | 5.24 | 0 | 0 | 0 |
16/03/2015 |
5.30
|
30 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
13/03/2015 |
5.39
|
0 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/03/2015 |
5.39
|
2,180 | 5.45 | 5.45 | 5.09 | 0 | 0 | 0 |
11/03/2015 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/03/2015 |
5.45
|
1,030 | 5.30 | 5.45 | 5.45 | 0 | 0 | 0 |
09/03/2015 |
5.30
|
110 | 5.69 | 5.69 | 5.30 | 0 | 0 | 0 |
06/03/2015 |
5.69
|
6,960 | 5.54 | 5.69 | 5.51 | 0 | 0 | 0 |
05/03/2015 |
5.54
|
8,160 | 5.39 | 5.54 | 5.03 | 0 | 0 | 0 |
04/03/2015 |
5.39
|
210 | 5.15 | 5.39 | 5.24 | 0 | 0 | 0 |
03/03/2015 |
5.15
|
1,500 | 5.51 | 5.51 | 5.15 | 0 | 0 | 0 |
02/03/2015 |
5.51
|
1,310 | 5.30 | 5.51 | 5.51 | 0 | 0 | 0 |
27/02/2015 |
5.30
|
1,180 | 5.33 | 5.33 | 4.97 | 0 | 0 | 0 |
26/02/2015 |
5.33
|
2,100 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
25/02/2015 |
5.33
|
1,110 | 5.39 | 5.39 | 5.03 | 0 | 0 | 0 |
24/02/2015 |
5.39
|
1,120 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
13/02/2015 |
5.39
|
1,050 | 5.39 | 5.39 | 5.39 | 0 | 0 | 0 |
12/02/2015 |
5.39
|
2,200 | 5.51 | 5.51 | 5.39 | 0 | 0 | 0 |
11/02/2015 |
5.51
|
10 | 5.39 | 5.51 | 5.51 | 0 | 0 | 0 |
10/02/2015 |
5.39
|
1,280 | 5.21 | 5.39 | 5.39 | 0 | 0 | 0 |
09/02/2015 |
5.21
|
1,410 | 5.03 | 5.24 | 5.12 | 0 | 0 | 0 |