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 | -14.29% | 610,300 | 30,100 | 0.1 |
3.20
4.50
3.60
|
2 tháng
(2024-07-22) |
0.30 | 9.09% | 802,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
3 tháng
(2024-06-24) |
0 | 0% | 1,094,900 | 30,100 | 0.1 |
3.10
4.50
3.60
|
6 tháng
(2024-03-25) |
0.20 | 5.88% | 2,081,900 | 28,100 | 0.1 |
2.90
4.50
3.60
|
12 tháng
(2023-09-26) |
0 | 0% | 2,142,400 | 28,100 | 0.1 |
2.90
4.50
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 2,731,732 | 45,400 | 0.2 |
2.40
4.90
3.60
|
36 tháng
(2021-10-06) |
-1.50 | -29.41% | 6,316,810 | 284,100 | 1.7 |
2.40
9.20
3.60
|
60 tháng
(2019-10-17) |
-5.40 | -60% | 11,540,589 | -231,939 | -0.7 |
2.40
9.50
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
5.50
|
10,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
13/07/2015 |
5.60
|
12,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
10/07/2015 |
5.60
|
10,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
09/07/2015 |
5.60
|
4,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
08/07/2015 |
5.80
|
32,300 | 5.80 | 5.80 | 5.60 | 400 | 0 | 0.0 |
07/07/2015 |
5.80
|
17,500 | 5.60 | 5.80 | 5.50 | 100 | 0 | 0.0 |
06/07/2015 |
5.60
|
19,500 | 5.60 | 5.70 | 5.50 | 300 | 0 | 0.0 |
03/07/2015 |
5.60
|
26,300 | 5.70 | 5.70 | 5.60 | 0 | 11,000 | -0.1 |
02/07/2015 |
5.70
|
8,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
01/07/2015 |
5.70
|
23,100 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
30/06/2015 |
5.60
|
14,500 | 6 | 6 | 5.60 | 0 | 9,400 | -0.1 |
29/06/2015 |
6
|
5,300 | 6 | 6 | 6 | 0 | 0 | 0 |
26/06/2015 |
6
|
32,600 | 5.90 | 6 | 5.70 | 1,000 | 0 | 0.0 |
25/06/2015 |
5.90
|
9,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/06/2015 |
6.10
|
11,900 | 6.30 | 6.30 | 6 | 300 | 0 | 0.0 |
23/06/2015 |
6.30
|
3,200 | 6.30 | 6.30 | 6.10 | 600 | 0 | 0.0 |
22/06/2015 |
6.30
|
1,600 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
19/06/2015 |
6.30
|
26,400 | 6.40 | 6.40 | 6.20 | 3,500 | 0 | 0.0 |
18/06/2015 |
6.40
|
31,100 | 6.40 | 6.60 | 6.30 | 4,600 | 0 | 0.0 |
17/06/2015 |
6.40
|
34,700 | 6.30 | 6.40 | 6 | 3,200 | 0 | 0.0 |
16/06/2015 |
6.30
|
64,400 | 6.20 | 6.80 | 6.30 | 28,300 | 5,000 | 0.1 |
15/06/2015 |
6.20
|
88,000 | 5.80 | 6.20 | 5.70 | 45,100 | 0 | 0.3 |
12/06/2015 |
5.80
|
65,400 | 5.60 | 5.90 | 5.60 | 23,100 | 0 | 0.1 |
11/06/2015 |
5.60
|
36,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
10/06/2015 |
5.60
|
36,300 | 5.80 | 5.80 | 5.60 | 700 | 0 | 0.0 |
09/06/2015 |
5.80
|
36,200 | 5.90 | 6 | 5.60 | 11,100 | 0 | 0.1 |
08/06/2015 |
5.90
|
51,300 | 6.10 | 6.20 | 5.80 | 8,500 | 0 | 0.1 |
05/06/2015 |
6.10
|
165,090 | 5.60 | 6.10 | 5.50 | 200 | 14,000 | -0.1 |
04/06/2015 |
5.60
|
40,700 | 5.70 | 5.70 | 5.60 | 2,000 | 0 | 0.0 |
03/06/2015 |
5.70
|
35,310 | 5.60 | 5.80 | 5.60 | 1,500 | 0 | 0.0 |
02/06/2015 |
5.60
|
62,000 | 5.80 | 5.90 | 5.60 | 34,900 | 0 | 0.2 |
01/06/2015 |
5.80
|
120,200 | 5.30 | 5.80 | 5.40 | 17,200 | 5,000 | 0.1 |
29/05/2015 |
5.30
|
37,900 | 5.40 | 5.40 | 5.30 | 8,000 | 0 | 0.0 |
28/05/2015 |
5.40
|
92,500 | 5.20 | 5.50 | 5 | 7,000 | 0 | 0.0 |
27/05/2015 |
5.20
|
14,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
26/05/2015 |
5.30
|
37,900 | 5.50 | 5.50 | 5.20 | 15,000 | 0 | 0.1 |
25/05/2015 |
5.50
|
56,100 | 5.20 | 5.50 | 5 | 11,900 | 0 | 0.1 |
22/05/2015 |
5.20
|
40,400 | 5.20 | 5.20 | 5 | 0 | 11,000 | -0.1 |
21/05/2015 |
5.20
|
14,500 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
20/05/2015 |
5.20
|
43,500 | 4.90 | 5.30 | 5.10 | 0 | 100 | -0.0 |
19/05/2015 |
4.90
|
2,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
18/05/2015 |
5.20
|
1,600 | 5 | 5.20 | 5 | 0 | 0 | 0 |
15/05/2015 |
5
|
49,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
14/05/2015 |
5
|
21,900 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/05/2015 |
5.20
|
7,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
12/05/2015 |
5.20
|
6,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
11/05/2015 |
5.30
|
5,700 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
08/05/2015 |
5.20
|
31,800 | 5.10 | 5.30 | 5 | 1,700 | 0 | 0.0 |
07/05/2015 |
5.10
|
38,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
06/05/2015 |
5.30
|
5,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
05/05/2015 |
5.30
|
31,200 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
04/05/2015 |
5.30
|
55,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
27/04/2015 |
5.80
|
52,900 | 5.70 | 5.80 | 5.70 | 0 | 8,300 | -0.0 |
24/04/2015 |
5.70
|
22,930 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
23/04/2015 |
5.90
|
33,500 | 5.90 | 5.90 | 5.70 | 0 | 100 | -0.0 |
22/04/2015 |
5.90
|
31,600 | 5.80 | 6 | 5.80 | 0 | 2,600 | -0.0 |
21/04/2015 |
5.80
|
18,100 | 5.80 | 5.90 | 5.70 | 0 | 2,900 | -0.0 |
20/04/2015 |
5.80
|
34,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
17/04/2015 |
6
|
28,300 | 5.90 | 6 | 5.90 | 0 | 9,700 | -0.1 |
16/04/2015 |
5.90
|
31,000 | 6.10 | 6.20 | 5.90 | 0 | 2,400 | -0.0 |
15/04/2015 |
6.10
|
29,300 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
14/04/2015 |
6
|
28,700 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
13/04/2015 |
6.20
|
35,600 | 6.60 | 6.60 | 6.20 | 5,300 | 0 | 0.0 |
10/04/2015 |
6.60
|
68,800 | 6.20 | 6.60 | 6.30 | 10,000 | 0 | 0.1 |
09/04/2015 |
6.20
|
57,300 | 6.30 | 6.40 | 6.20 | 200 | 0 | 0.0 |
08/04/2015 |
6.30
|
289,300 | 5.90 | 6.40 | 6 | 6,500 | 0 | 0.0 |
07/04/2015 |
5.90
|
23,500 | 5.80 | 6.10 | 5.70 | 2,600 | 0 | 0.0 |
06/04/2015 |
5.80
|
5,000 | 5.60 | 5.80 | 5.70 | 800 | 0 | 0.0 |
03/04/2015 |
5.60
|
19,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
02/04/2015 |
5.90
|
52,200 | 5.80 | 5.90 | 5.40 | 0 | 0 | 0 |
01/04/2015 |
5.80
|
48,300 | 6.30 | 6.30 | 5.70 | 2,900 | 28,500 | -0.1 |
31/03/2015 |
6.30
|
64,400 | 5.90 | 6.30 | 5.80 | 166,400 | 153,300 | 0.1 |
30/03/2015 |
5.90
|
162,300 | 6.20 | 6.50 | 5.80 | 6,000 | 21,700 | -0.1 |
27/03/2015 |
6.20
|
230,600 | 6.60 | 6.70 | 6.10 | 50,200 | 59,200 | -0.1 |
26/03/2015 |
6.60
|
43,100 | 6.40 | 6.60 | 6.30 | 300 | 28,000 | -0.2 |
25/03/2015 |
6.40
|
29,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
24/03/2015 |
6.40
|
29,300 | 6.50 | 6.50 | 6.30 | 300 | 0 | 0.0 |
23/03/2015 |
6.50
|
46,100 | 6.80 | 6.90 | 6.50 | 0 | 0 | 0 |
20/03/2015 |
6.80
|
19,400 | 6.60 | 6.80 | 6.40 | 3,800 | 0 | 0.0 |
19/03/2015 |
6.60
|
33,500 | 6.60 | 6.80 | 6.60 | 0 | 0 | 0 |
18/03/2015 |
6.60
|
67,400 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
17/03/2015 |
6.90
|
57,300 | 7 | 7 | 6.70 | 0 | 0 | 0 |
16/03/2015 |
7
|
128,220 | 6.90 | 7.40 | 6.90 | 32,500 | 0 | 0.2 |
13/03/2015 |
6.90
|
173,000 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
12/03/2015 |
6.30
|
45,900 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
11/03/2015 |
6.30
|
27,400 | 6.40 | 6.40 | 6.20 | 500 | 0 | 0.0 |
10/03/2015 |
6.40
|
49,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
09/03/2015 |
6.40
|
47,600 | 6.40 | 6.40 | 6.30 | 5,200 | 0 | 0.0 |
06/03/2015 |
6.40
|
18,100 | 6.40 | 6.50 | 6.30 | 700 | 0 | 0.0 |
05/03/2015 |
6.40
|
88,600 | 6.60 | 6.60 | 6.40 | 4,500 | 0 | 0.0 |
04/03/2015 |
6.60
|
59,100 | 6.60 | 6.80 | 6.50 | 3,000 | 0 | 0.0 |
03/03/2015 |
6.60
|
61,500 | 6.30 | 6.80 | 6.30 | 0 | 0 | 0 |
02/03/2015 |
6.30
|
34,200 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
27/02/2015 |
6.30
|
13,600 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
26/02/2015 |
6.40
|
82,000 | 6.40 | 6.60 | 6.10 | 0 | 0 | 0 |
25/02/2015 |
6.40
|
81,700 | 6.90 | 6.90 | 6.40 | 3,500 | 0 | 0.0 |
24/02/2015 |
6.90
|
26,200 | 7 | 7.10 | 6.40 | 0 | 0 | 0 |
13/02/2015 |
7
|
148,600 | 6.70 | 7.10 | 6.50 | 44,300 | 10,000 | 0.2 |
12/02/2015 |
6.70
|
96,800 | 6.60 | 7.20 | 6.50 | 0 | 7,400 | -0.1 |
11/02/2015 |
6.60
|
111,300 | 6 | 6.60 | 6.20 | 0 | 0 | 0 |