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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.45
|
800 | 6.50 | 6.50 | 6.45 | 0 | 0 | 0 |
09/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2015 |
6.50
|
2,500 | 6.45 | 6.50 | 6.25 | 0 | 0 | 0 |
05/02/2015 |
6.45
|
4,300 | 6.45 | 6.45 | 6.25 | 0 | 0 | 0 |
04/02/2015 |
6.45
|
4,400 | 6.25 | 6.45 | 6.25 | 0 | 0 | 0 |
03/02/2015 |
6.25
|
100 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
02/02/2015 |
6.30
|
1,500 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
30/01/2015 |
6.40
|
100 | 6.35 | 6.40 | 6.40 | 0 | 0 | 0 |
29/01/2015 |
6.35
|
3,200 | 6.30 | 6.35 | 6.20 | 0 | 0 | 0 |
28/01/2015 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
27/01/2015 |
6.30
|
800 | 6.20 | 6.30 | 6.20 | 200 | 0 | 0.0 |
26/01/2015 |
6.20
|
3,900 | 6.25 | 6.30 | 6.15 | 0 | 0 | 0 |
23/01/2015 |
6.25
|
4,000 | 6.20 | 6.25 | 6.20 | 1,000 | 0 | 0.0 |
22/01/2015 |
6.20
|
2,200 | 6.15 | 6.25 | 6.00 | 200 | 0 | 0.0 |
21/01/2015 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
20/01/2015 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
19/01/2015 |
6.15
|
200 | 6.20 | 6.20 | 5.91 | 0 | 0 | 0 |
16/01/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/01/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
14/01/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
13/01/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
12/01/2015 |
6.20
|
2,100 | 5.96 | 6.20 | 5.96 | 0 | 0 | 0 |
09/01/2015 |
5.96
|
2,100 | 5.91 | 6.15 | 5.91 | 0 | 0 | 0 |
08/01/2015 |
5.91
|
2,300 | 6.15 | 6.15 | 5.91 | 0 | 0 | 0 |
07/01/2015 |
6.15
|
100 | 6.10 | 6.15 | 6.15 | 0 | 0 | 0 |
06/01/2015 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
05/01/2015 |
6.10
|
1,200 | 5.91 | 6.20 | 5.76 | 0 | 0 | 0 |
31/12/2014 |
5.91
|
400 | 5.96 | 5.96 | 5.91 | 0 | 0 | 0 |
30/12/2014 |
5.96
|
10 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
29/12/2014 |
5.96
|
600 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
26/12/2014 |
5.96
|
900 | 6.00 | 6.00 | 5.96 | 0 | 0 | 0 |
25/12/2014 |
6.00
|
980 | 6.00 | 6.00 | 5.76 | 0 | 0 | 0 |
24/12/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
23/12/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
22/12/2014 |
6.00
|
6,720 | 5.91 | 6.00 | 5.66 | 0 | 2,670 | -0.0 |
19/12/2014 |
5.91
|
4,900 | 6.20 | 6.20 | 5.66 | 0 | 0 | 0 |
18/12/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/12/2014 |
6.20
|
13,300 | 6.20 | 6.20 | 5.61 | 0 | 0 | 0 |
16/12/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
15/12/2014 |
6.20
|
300 | 6.10 | 6.20 | 5.96 | 0 | 0 | 0 |
12/12/2014 |
6.10
|
300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
11/12/2014 |
6.20
|
2,400 | 6.10 | 6.30 | 6.05 | 0 | 0 | 0 |
10/12/2014 |
6.10
|
300 | 6.00 | 6.10 | 6.05 | 0 | 0 | 0 |
09/12/2014 |
6.00
|
6,300 | 6.30 | 6.30 | 6.00 | 0 | 0 | 0 |
08/12/2014 |
6.30
|
3,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
05/12/2014 |
6.10
|
3,200 | 6.10 | 6.10 | 5.96 | 0 | 0 | 0 |
04/12/2014 |
6.10
|
1,100 | 6.10 | 6.10 | 6.05 | 0 | 0 | 0 |
03/12/2014 |
6.10
|
3,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
02/12/2014 |
6.20
|
2,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
01/12/2014 |
6.30
|
8,900 | 6.10 | 6.30 | 6.05 | 0 | 0 | 0 |
28/11/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
27/11/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
26/11/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
25/11/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
24/11/2014 |
6.10
|
300 | 6.15 | 6.15 | 6.10 | 0 | 0 | 0 |
21/11/2014 |
6.15
|
500 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
20/11/2014 |
6.25
|
500 | 5.96 | 6.25 | 6.25 | 0 | 0 | 0 |
19/11/2014 |
5.96
|
4,000 | 6.05 | 6.05 | 5.96 | 0 | 0 | 0 |
18/11/2014 |
6.05
|
1,300 | 6.05 | 6.30 | 6.05 | 0 | 0 | 0 |
17/11/2014 |
6.05
|
3,000 | 6.05 | 6.05 | 6.05 | 3,000 | 0 | 0.0 |
14/11/2014 |
6.05
|
2,300 | 6.00 | 6.05 | 5.91 | 0 | 0 | 0 |
13/11/2014 |
6.00
|
5,900 | 5.96 | 6.15 | 6.00 | 0 | 0 | 0 |
12/11/2014 |
5.96
|
17,100 | 6.20 | 6.20 | 5.96 | 0 | 0 | 0 |
11/11/2014 |
6.20
|
1,000 | 6.35 | 6.35 | 6.10 | 1,000 | 0 | 0.0 |
10/11/2014 |
6.35
|
200 | 6.05 | 6.35 | 6.30 | 0 | 0 | 0 |
07/11/2014 |
6.05
|
1,700 | 6.05 | 6.30 | 6.00 | 0 | 0 | 0 |
06/11/2014 |
6.05
|
0 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
05/11/2014 |
6.05
|
3,200 | 6.30 | 6.30 | 6.05 | 0 | 0 | 0 |
04/11/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
03/11/2014 |
6.30
|
100 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 |
31/10/2014 |
6.00
|
7,900 | 5.96 | 6.00 | 6.00 | 0 | 0 | 0 |
30/10/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
29/10/2014 |
5.96
|
2,400 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
28/10/2014 |
5.96
|
5,500 | 5.91 | 5.96 | 5.91 | 0 | 0 | 0 |
27/10/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
24/10/2014 |
5.91
|
4,000 | 6.00 | 6.00 | 5.91 | 0 | 0 | 0 |
23/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
22/10/2014 |
6.00
|
200 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 |
21/10/2014 |
6.00
|
700 | 6.05 | 6.05 | 6.00 | 0 | 0 | 0 |
20/10/2014 |
6.05
|
200 | 6.00 | 6.05 | 5.91 | 0 | 0 | 0 |
17/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
16/10/2014 |
6.00
|
8,300 | 6.15 | 6.15 | 5.81 | 0 | 0 | 0 |
15/10/2014 |
6.15
|
22,700 | 6.35 | 6.35 | 6.00 | 5,000 | 0 | 0.1 |
14/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
13/10/2014 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
10/10/2014 |
6.35
|
500 | 6.15 | 6.35 | 6.35 | 0 | 0 | 0 |
09/10/2014 |
6.15
|
5,900 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
08/10/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/10/2014 |
6.20
|
11,500 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
06/10/2014 |
6.15
|
700 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 |
03/10/2014 |
6.15
|
1,300 | 6.20 | 6.35 | 6.15 | 0 | 0 | 0 |
02/10/2014 |
6.20
|
9,200 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 |
01/10/2014 |
6.25
|
22,200 | 6.10 | 6.25 | 6.10 | 2,000 | 0 | 0.0 |
30/09/2014 |
6.10
|
3,200 | 6.00 | 6.10 | 5.96 | 0 | 0 | 0 |
29/09/2014 |
6.00
|
2,000 | 6.25 | 6.25 | 6.00 | 0 | 0 | 0 |
26/09/2014 |
6.25
|
3,100 | 6.15 | 6.35 | 6.05 | 0 | 0 | 0 |
25/09/2014 |
6.15
|
1,800 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
24/09/2014 |
6.15
|
3,300 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 |
23/09/2014 |
6.20
|
1,000 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
22/09/2014 |
6.30
|
800 | 6.15 | 6.30 | 6.20 | 0 | 0 | 0 |