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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
8.80
|
412,700 | 8.70 | 8.80 | 8.60 | 0 | 0 | 0 |
13/07/2015 |
8.70
|
404,600 | 8.60 | 8.80 | 8.50 | 0 | 0 | 0 |
10/07/2015 |
8.60
|
496,900 | 8.90 | 9 | 8.60 | 0 | 0 | 0 |
09/07/2015 |
8.90
|
431,800 | 9 | 9 | 8.70 | 0 | 0 | 0 |
08/07/2015 |
9
|
509,800 | 9.20 | 9.20 | 8.80 | 0 | 0 | 0 |
07/07/2015 |
9.20
|
542,900 | 9.40 | 9.40 | 8.90 | 0 | 0 | 0 |
06/07/2015 |
9.40
|
809,300 | 9.20 | 9.40 | 8.90 | 0 | 10,000 | -0.1 |
03/07/2015 |
9.20
|
884,000 | 8.60 | 9.20 | 8.50 | 0 | 0 | 0 |
02/07/2015 |
8.60
|
283,600 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
01/07/2015 |
8.60
|
244,100 | 8.40 | 8.60 | 8.20 | 0 | 0 | 0 |
30/06/2015 |
8.40
|
98,100 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
29/06/2015 |
8.30
|
43,600 | 8.30 | 8.50 | 8.30 | 0 | 0 | 0 |
26/06/2015 |
8.30
|
673,800 | 8.40 | 8.80 | 8.30 | 0 | 8,000 | -0.1 |
25/06/2015 |
8.40
|
135,100 | 8.50 | 8.50 | 8 | 0 | 9,700 | -0.1 |
24/06/2015 |
8.50
|
90,300 | 8.40 | 8.50 | 8.20 | 0 | 0 | 0 |
23/06/2015 |
8.40
|
19,900 | 8.20 | 8.40 | 8 | 0 | 0 | 0 |
22/06/2015 |
8.20
|
84,700 | 8.50 | 8.80 | 8.20 | 0 | 0 | 0 |
19/06/2015 |
8.50
|
175,400 | 8.40 | 8.70 | 8.20 | 0 | 0 | 0 |
18/06/2015 |
8.40
|
323,500 | 8.90 | 8.90 | 8.40 | 0 | 0 | 0 |
17/06/2015 |
8.90
|
525,600 | 8.80 | 9.10 | 8.50 | 0 | 0 | 0 |
16/06/2015 |
8.80
|
364,700 | 9 | 9.10 | 8.70 | 0 | 0 | 0 |
15/06/2015 |
9
|
408,100 | 9.10 | 9.30 | 8.90 | 200 | 4,200 | -0.0 |
12/06/2015 |
9.10
|
422,000 | 9.10 | 9.40 | 8.80 | 0 | 70,000 | -0.6 |
11/06/2015 |
9.10
|
411,800 | 8.40 | 9.10 | 8.40 | 0 | 0 | 0 |
10/06/2015 |
8.40
|
292,000 | 8.40 | 8.50 | 7.80 | 0 | 30,200 | -0.3 |
09/06/2015 |
8.40
|
379,800 | 8.60 | 8.80 | 8.40 | 0 | 600 | -0.0 |
08/06/2015 |
8.60
|
326,900 | 9.10 | 9.10 | 8.60 | 0 | 0 | 0 |
05/06/2015 |
9.10
|
543,800 | 8.90 | 9.20 | 8.60 | 8,500 | 0 | 0.1 |
04/06/2015 |
8.90
|
663,200 | 8.40 | 9 | 8.40 | 9,200 | 0 | 0.1 |
03/06/2015 |
8.40
|
930,100 | 7.70 | 8.40 | 7.60 | 35,000 | 0 | 0.3 |
02/06/2015 |
7.70
|
338,700 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
01/06/2015 |
7.50
|
250,200 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
29/05/2015 |
7.30
|
574,800 | 6.90 | 7.50 | 6.70 | 0 | 0 | 0 |
28/05/2015 |
6.90
|
206,400 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
27/05/2015 |
6.90
|
31,600 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
26/05/2015 |
6.90
|
223,100 | 7 | 7 | 6.80 | 0 | 0 | 0 |
25/05/2015 |
7
|
277,900 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
22/05/2015 |
6.90
|
378,700 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
21/05/2015 |
6.80
|
271,600 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
20/05/2015 |
6.60
|
414,500 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
19/05/2015 |
6.50
|
289,400 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
18/05/2015 |
6.30
|
74,500 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
15/05/2015 |
6.50
|
500,100 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
14/05/2015 |
6.40
|
259,600 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
13/05/2015 |
6.20
|
364,400 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
12/05/2015 |
6
|
42,100 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
11/05/2015 |
6.10
|
126,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
08/05/2015 |
6.20
|
151,600 | 5.80 | 6.20 | 5.60 | 0 | 0 | 0 |
07/05/2015 |
5.80
|
76,200 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
06/05/2015 |
5.80
|
56,000 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
05/05/2015 |
5.80
|
51,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
04/05/2015 |
5.90
|
85,600 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
27/04/2015 |
6.50
|
205,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
24/04/2015 |
6.70
|
324,300 | 6.40 | 6.70 | 6.20 | 0 | 0 | 0 |
23/04/2015 |
6.40
|
87,803 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
22/04/2015 |
6.40
|
108,700 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
21/04/2015 |
6.50
|
307,500 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
20/04/2015 |
6.40
|
391,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
17/04/2015 |
6.50
|
400,100 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
16/04/2015 |
6.50
|
283,500 | 6.30 | 6.50 | 6.20 | 0 | 3,500 | -0.0 |
15/04/2015 |
6.30
|
126,600 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
14/04/2015 |
6.20
|
308,100 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
13/04/2015 |
6.40
|
132,400 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
10/04/2015 |
6.40
|
145,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
09/04/2015 |
6.40
|
735,300 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
08/04/2015 |
6.10
|
157,000 | 6 | 6.20 | 6 | 0 | 0 | 0 |
07/04/2015 |
6
|
188,800 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
06/04/2015 |
5.80
|
61,800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
03/04/2015 |
6.10
|
256,800 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
02/04/2015 |
5.90
|
88,100 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
01/04/2015 |
5.70
|
145,100 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
31/03/2015 |
5.80
|
293,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
30/03/2015 |
5.70
|
90,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
27/03/2015 |
5.70
|
126,100 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
26/03/2015 |
5.80
|
188,200 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
25/03/2015 |
5.70
|
316,300 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
24/03/2015 |
5.50
|
127,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
23/03/2015 |
5.50
|
59,400 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
20/03/2015 |
5.50
|
161,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
19/03/2015 |
5.50
|
207,100 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
18/03/2015 |
5.50
|
120,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
17/03/2015 |
5.50
|
47,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
16/03/2015 |
5.40
|
27,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/03/2015 |
5.40
|
20,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
12/03/2015 |
5.40
|
12,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
11/03/2015 |
5.40
|
11,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/03/2015 |
5.40
|
83,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
09/03/2015 |
5.40
|
129,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
06/03/2015 |
5.40
|
89,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
05/03/2015 |
5.40
|
54,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
04/03/2015 |
5.50
|
80,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
03/03/2015 |
5.60
|
146,300 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
02/03/2015 |
5.40
|
68,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
27/02/2015 |
5.50
|
87,200 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
26/02/2015 |
5.30
|
98,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
25/02/2015 |
5.30
|
33,100 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
24/02/2015 |
5.70
|
105,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
13/02/2015 |
5.80
|
85,400 | 5.30 | 5.80 | 5.10 | 0 | 0 | 0 |
12/02/2015 |
5.30
|
5,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/02/2015 |
5.30
|
54,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |