Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-1.10 | -14.86% | 4,724,300 | 1,200 | 0.0 |
6.20
7.40
6.30
|
2 tháng
(2024-09-16) |
-0.30 | -4.55% | 13,233,900 | 45,400 | 0.3 |
6.20
7.60
6.30
|
3 tháng
(2024-08-16) |
0.40 | 6.78% | 18,332,100 | 59,400 | 0.4 |
5.90
7.60
6.30
|
6 tháng
(2024-05-20) |
1.90 | 43.18% | 29,150,200 | 58,300 | 0.4 |
4.30
7.60
6.30
|
12 tháng
(2023-11-20) |
2.20 | 53.66% | 35,271,300 | 65,300 | 0.4 |
4.10
7.60
6.30
|
24 tháng
(2022-11-25) |
2.10 | 50% | 50,285,110 | 68,000 | 0.4 |
4
7.60
6.30
|
36 tháng
(2021-11-30) |
-7.80 | -55.32% | 82,005,765 | 67,300 | 0.4 |
3
14.10
6.30
|
60 tháng
(2019-12-11) |
-3.70 | -37% | 132,075,173 | 96,200 | 0.8 |
3
17
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/09/2015 |
5.20
|
19,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/09/2015 |
5.20
|
28,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
03/09/2015 |
5.20
|
12,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
01/09/2015 |
5.20
|
14,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
31/08/2015 |
5.20
|
21,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/08/2015 |
5.20
|
23,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
27/08/2015 |
5.20
|
13,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
26/08/2015 |
5.20
|
17,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
25/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
24/08/2015 |
5.20
|
3,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
21/08/2015 |
5.20
|
13,500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/08/2015 |
5.20
|
12,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/08/2015 |
5.20
|
0 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
18/08/2015 |
5.10
|
7,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
17/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/08/2015 |
5.20
|
14,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
13/08/2015 |
5.20
|
2,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
12/08/2015 |
5.20
|
7,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
11/08/2015 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
10/08/2015 |
5.20
|
5,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
07/08/2015 |
5.20
|
7,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
06/08/2015 |
5.20
|
6,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
05/08/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
04/08/2015 |
5.20
|
7,700 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
03/08/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
31/07/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
30/07/2015 |
5
|
2,800 | 5 | 5 | 5 | 0 | 0 | 0 |
29/07/2015 |
5
|
4,100 | 5 | 5 | 5 | 0 | 0 | 0 |
28/07/2015 |
5
|
5,000 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
27/07/2015 |
5.50
|
6,900 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
24/07/2015 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
23/07/2015 |
5.20
|
4,000 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
22/07/2015 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
21/07/2015 |
5.10
|
5,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
20/07/2015 |
5
|
7,100 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
17/07/2015 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
16/07/2015 |
5.10
|
5,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/07/2015 |
5.10
|
6,200 | 5 | 5.10 | 5.10 | 0 | 0 | 0 |
14/07/2015 |
5
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
13/07/2015 |
5.10
|
5,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
10/07/2015 |
5
|
0 | 5.10 | 5 | 5 | 0 | 0 | 0 |
09/07/2015 |
5.10
|
9,400 | 4.80 | 5.10 | 5 | 0 | 0 | 0 |
08/07/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
07/07/2015 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/07/2015 |
4.80
|
2,000 | 5.40 | 5.40 | 4.80 | 0 | 0 | 0 |
03/07/2015 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
02/07/2015 |
5.40
|
0 | 5.50 | 5.40 | 5.40 | 0 | 0 | 0 |
01/07/2015 |
5.50
|
7,800 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
30/06/2015 |
5.60
|
0 | 5.70 | 5.60 | 5.60 | 0 | 0 | 0 |
29/06/2015 |
5.70
|
12,700 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
26/06/2015 |
5.50
|
3,100 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
25/06/2015 |
5.20
|
300 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
24/06/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
23/06/2015 |
5.10
|
7,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
22/06/2015 |
5.30
|
9,200 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
19/06/2015 |
5.40
|
0 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
18/06/2015 |
5.20
|
200 | 5.10 | 5.50 | 5.20 | 0 | 0 | 0 |
17/06/2015 |
5.10
|
3,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
16/06/2015 |
5.10
|
8,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
15/06/2015 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
12/06/2015 |
5.10
|
2,100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
11/06/2015 |
5.60
|
2,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
10/06/2015 |
6.20
|
900 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
09/06/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
08/06/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/06/2015 |
6.80
|
17,700 | 6.50 | 6.80 | 6.80 | 0 | 0 | 0 |
04/06/2015 |
6.50
|
27,100 | 6.30 | 6.80 | 6.50 | 0 | 0 | 0 |
03/06/2015 |
6.30
|
27,000 | 6.10 | 6.60 | 6 | 0 | 0 | 0 |
02/06/2015 |
6.10
|
20,900 | 5.90 | 6.40 | 6.10 | 0 | 0 | 0 |
01/06/2015 |
5.90
|
21,500 | 5.80 | 6.10 | 5.90 | 0 | 0 | 0 |
29/05/2015 |
5.80
|
2,200 | 5.50 | 5.80 | 5.80 | 0 | 0 | 0 |
28/05/2015 |
5.50
|
3,100 | 5 | 5.50 | 5.40 | 0 | 0 | 0 |
27/05/2015 |
5
|
6,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
26/05/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/05/2015 |
5
|
5,600 | 5 | 5 | 5 | 0 | 0 | 0 |
22/05/2015 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
21/05/2015 |
5
|
0 | 5.20 | 5 | 5 | 0 | 0 | 0 |
20/05/2015 |
5.20
|
5,300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
19/05/2015 |
5
|
6,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
18/05/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
15/05/2015 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
14/05/2015 |
5.30
|
500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
13/05/2015 |
5.60
|
1,500 | 6 | 6 | 5.60 | 0 | 0 | 0 |
12/05/2015 |
6
|
100 | 5.50 | 6 | 6 | 0 | 0 | 0 |
11/05/2015 |
5.50
|
2,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
08/05/2015 |
5.70
|
2,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
07/05/2015 |
5.70
|
2,000 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
06/05/2015 |
5.90
|
0 | 6 | 5.90 | 5.90 | 0 | 0 | 0 |
05/05/2015 |
6
|
6,000 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
04/05/2015 |
5.90
|
5,200 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
27/04/2015 |
6.20
|
9,500 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/04/2015 |
6.20
|
6,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/04/2015 |
6.20
|
19,700 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
22/04/2015 |
6.20
|
7,700 | 6.20 | 6.60 | 6.20 | 0 | 0 | 0 |
21/04/2015 |
6.20
|
3,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
20/04/2015 |
6.40
|
28,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/04/2015 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/04/2015 |
6.40
|
11,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/04/2015 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/04/2015 |
6.40
|
16,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |