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) |
-3.40 | -9.52% | 2,500 | 0 | 0 |
31
35.90
32.30
|
2 tháng
(2024-07-22) |
-3.68 | -10.22% | 13,100 | 0 | 0 |
31
37.58
32.30
|
3 tháng
(2024-06-24) |
-5.28 | -14.04% | 20,500 | 0 | 0 |
31
37.58
32.30
|
6 tháng
(2024-03-25) |
-1.52 | -4.49% | 283,500 | 0 | 0 |
29.31
37.58
32.30
|
12 tháng
(2023-09-26) |
5.53 | 20.65% | 760,502 | 0 | 0 |
25.46
37.58
32.30
|
24 tháng
(2022-10-03) |
2.15 | 7.15% | 1,196,602 | 0 | 0 |
23.06
37.58
32.30
|
36 tháng
(2021-10-06) |
8.11 | 33.52% | 1,670,502 | 400 | 0.0 |
21.68
38.11
32.30
|
60 tháng
(2019-10-17) |
18.12 | 127.77% | 2,787,403 | -54,900 | -0.9 |
10.35
38.11
32.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
13/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
10/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
09/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
08/07/2015 |
6.42
|
5,200 | 6.79 | 6.79 | 6.42 | 0 | 0 | 0 |
07/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
06/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
03/07/2015 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
02/07/2015 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
01/07/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
30/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
29/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
26/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
25/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
24/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
23/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
22/06/2015 |
6.56
|
3,500 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
19/06/2015 |
6.56
|
900 | 6.61 | 6.61 | 6.56 | 0 | 0 | 0 |
18/06/2015 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
17/06/2015 |
6.56
|
5,300 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
16/06/2015 |
6.56
|
100 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
15/06/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
12/06/2015 |
7.21
|
100 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
11/06/2015 |
6.65
|
6,200 | 6.61 | 6.65 | 6.51 | 0 | 0 | 0 |
10/06/2015 |
6.89
|
200 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
09/06/2015 |
6.28
|
2,000 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
08/06/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
05/06/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
04/06/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
03/06/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
02/06/2015 |
6.70
|
2,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
01/06/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
29/05/2015 |
6.70
|
3,500 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
28/05/2015 |
6.70
|
1,600 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/05/2015 |
6.70
|
4,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
26/05/2015 |
6.65
|
9,200 | 6.75 | 6.75 | 6.65 | 0 | 0 | 0 |
25/05/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
22/05/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
21/05/2015 |
7.21
|
0 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
20/05/2015 |
7.21
|
3,000 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
19/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
18/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
15/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
14/05/2015 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
13/05/2015 |
6.79
|
7,000 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
12/05/2015 |
6.75
|
22,000 | 6.84 | 6.84 | 6.75 | 0 | 0 | 0 |
11/05/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
08/05/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
07/05/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
06/05/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
05/05/2015 |
6.84
|
4,600 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
04/05/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
27/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
24/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
23/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
22/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
21/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
20/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
17/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
16/04/2015 |
6.84
|
0 | 6.84 | 6.84 | 6.84 | 0 | 0 | 0 |
15/04/2015 |
6.75
|
7,200 | 7.40 | 7.40 | 6.75 | 0 | 0 | 0 |
14/04/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
13/04/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
10/04/2015 |
6.75
|
4,800 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
09/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
08/04/2015 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
07/04/2015 |
7.30
|
800 | 7.30 | 7.30 | 7.30 | 800 | 0 | 0.0 |
06/04/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
03/04/2015 |
6.65
|
3,000 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
02/04/2015 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
01/04/2015 |
6.61
|
3,000 | 6.75 | 6.75 | 6.61 | 0 | 0 | 0 |
31/03/2015 |
6.75
|
0 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
30/03/2015 |
6.75
|
3,000 | 6.75 | 6.75 | 6.75 | 0 | 0 | 0 |
27/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
26/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
25/03/2015 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
24/03/2015 |
7.12
|
3,200 | 7.21 | 7.21 | 7.12 | 0 | 0 | 0 |
23/03/2015 |
6.89
|
100 | 6.89 | 6.89 | 6.89 | 0 | 100 | -0.0 |
20/03/2015 |
7.44
|
500 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
19/03/2015 |
7.54
|
0 | 7.54 | 7.54 | 7.54 | 0 | 0 | 0 |
18/03/2015 |
7.16
|
28,600 | 7.96 | 7.96 | 7.16 | 100 | 1,300 | -0.0 |
17/03/2015 |
7.96
|
7,900 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
16/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
13/03/2015 |
7.96
|
2,200 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
12/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
11/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
10/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
09/03/2015 |
7.96
|
0 | 7.96 | 7.96 | 7.96 | 0 | 0 | 0 |
06/03/2015 |
8.14
|
10,600 | 7.96 | 8.14 | 7.96 | 600 | 0 | 0.0 |
05/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
04/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
03/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
02/03/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
27/02/2015 |
8.84
|
100 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
26/02/2015 |
8.37
|
100 | 8.37 | 8.37 | 8.37 | 100 | 0 | 0.0 |
25/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
24/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
13/02/2015 |
7.91
|
4,600 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
12/02/2015 |
7.91
|
0 | 7.91 | 7.91 | 7.91 | 0 | 0 | 0 |
11/02/2015 |
7.91
|
8,900 | 8.14 | 8.14 | 7.91 | 100 | 0 | 0.0 |