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) |
-0.07 | -1.78% | 160,800 | -62 | -0.0 |
3.71
4.20
3.94
|
2 tháng
(2024-07-22) |
-0.36 | -8.53% | 542,800 | -662 | -0.0 |
3.71
4.22
3.94
|
3 tháng
(2024-06-24) |
-0.48 | -11.06% | 748,500 | -662 | -0.0 |
3.71
4.35
3.94
|
6 tháng
(2024-03-25) |
-0.66 | -14.60% | 2,747,900 | -762 | -0.0 |
3.71
4.95
3.94
|
12 tháng
(2023-09-26) |
-3.64 | -48.53% | 5,809,000 | -5,562 | -0.0 |
3.71
7.90
3.94
|
24 tháng
(2022-10-03) |
-5.23 | -57.54% | 10,357,000 | 18,638 | 1.3 |
3.71
9.30
3.94
|
36 tháng
(2021-10-06) |
-14.99 | -79.52% | 27,682,100 | 24,538 | 1.3 |
3.71
29
3.94
|
60 tháng
(2019-10-17) |
-1.66 | -30.12% | 54,166,030 | 21,248 | 1.3 |
3
29
3.94
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
6
|
1,300 | 6.38 | 6.38 | 6 | 0 | 0 | 0 |
05/02/2015 |
6.38
|
20 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 |
04/02/2015 |
6.48
|
9,010 | 6.29 | 6.57 | 6.48 | 0 | 0 | 0 |
03/02/2015 |
6.29
|
200 | 6.38 | 6.38 | 6.29 | 0 | 0 | 0 |
02/02/2015 |
6.38
|
50 | 6.29 | 6.38 | 6.38 | 0 | 0 | 0 |
30/01/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
29/01/2015 |
6.29
|
1,950 | 6.19 | 6.29 | 5.81 | 0 | 0 | 0 |
28/01/2015 |
6.19
|
60 | 6.19 | 6.57 | 6.19 | 0 | 0 | 0 |
27/01/2015 |
6.19
|
1,060 | 5.90 | 6.19 | 5.52 | 0 | 0 | 0 |
26/01/2015 |
5.90
|
1,000 | 6 | 6.10 | 5.62 | 0 | 0 | 0 |
23/01/2015 |
6
|
10 | 5.90 | 6 | 6 | 0 | 0 | 0 |
22/01/2015 |
5.90
|
2,000 | 6.29 | 6.29 | 5.90 | 0 | 0 | 0 |
21/01/2015 |
6.29
|
880 | 6 | 6.29 | 6 | 0 | 0 | 0 |
20/01/2015 |
6
|
10 | 5.90 | 6 | 6 | 0 | 0 | 0 |
19/01/2015 |
5.90
|
10 | 5.81 | 5.90 | 5.90 | 0 | 0 | 0 |
16/01/2015 |
5.81
|
110 | 5.71 | 5.81 | 5.81 | 0 | 0 | 0 |
15/01/2015 |
5.71
|
10 | 5.52 | 5.71 | 5.71 | 0 | 0 | 0 |
14/01/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
13/01/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
12/01/2015 |
5.52
|
100 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
09/01/2015 |
5.62
|
8,770 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
08/01/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
07/01/2015 |
5.62
|
1,000 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
06/01/2015 |
5.62
|
100 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
05/01/2015 |
5.62
|
0 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
31/12/2014 |
5.62
|
10 | 5.52 | 5.62 | 5.62 | 0 | 0 | 0 |
30/12/2014 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
29/12/2014 |
5.52
|
100 | 5.71 | 5.71 | 5.52 | 0 | 0 | 0 |
26/12/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
25/12/2014 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
24/12/2014 |
5.71
|
820 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
23/12/2014 |
5.90
|
1,000 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
22/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
19/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
17/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
16/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
15/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
12/12/2014 |
6.10
|
15,000 | 6.10 | 6.10 | 5.71 | 0 | 0 | 0 |
11/12/2014 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/12/2014 |
6.10
|
10 | 6 | 6.10 | 6.10 | 0 | 0 | 0 |
09/12/2014 |
6
|
690 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
08/12/2014 |
6
|
2,140 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
05/12/2014 |
6.10
|
50,590 | 5.71 | 6.10 | 5.62 | 0 | 0 | 0 |
04/12/2014 |
5.71
|
3,340 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
03/12/2014 |
5.90
|
4,010 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
02/12/2014 |
5.90
|
6,010 | 5.71 | 5.90 | 5.43 | 0 | 0 | 0 |
01/12/2014 |
5.71
|
8,040 | 5.71 | 6 | 5.52 | 0 | 0 | 0 |
28/11/2014 |
5.71
|
10 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
27/11/2014 |
5.71
|
29,890 | 6 | 6 | 5.71 | 0 | 0 | 0 |
26/11/2014 |
6
|
33,920 | 6 | 6 | 5.71 | 0 | 0 | 0 |
25/11/2014 |
6
|
7,010 | 6 | 6 | 5.71 | 0 | 0 | 0 |
24/11/2014 |
6
|
3,100 | 6.10 | 6.48 | 6 | 0 | 0 | 0 |
21/11/2014 |
6.10
|
70,820 | 6.19 | 6.29 | 5.90 | 0 | 0 | 0 |
20/11/2014 |
6.19
|
10,310 | 6 | 6.38 | 6 | 0 | 0 | 0 |
19/11/2014 |
6
|
25,300 | 5.71 | 6 | 5.62 | 0 | 0 | 0 |
18/11/2014 |
5.71
|
22,500 | 5.43 | 5.71 | 5.52 | 0 | 0 | 0 |
17/11/2014 |
5.43
|
42,060 | 5.43 | 5.71 | 5.43 | 0 | 0 | 0 |
14/11/2014 |
5.43
|
51,160 | 5.52 | 5.81 | 5.43 | 0 | 0 | 0 |
13/11/2014 |
5.52
|
104,870 | 5.90 | 5.90 | 5.52 | 0 | 0 | 0 |
12/11/2014 |
5.90
|
19,880 | 5.81 | 6 | 5.62 | 0 | 0 | 0 |
11/11/2014 |
5.81
|
6,260 | 5.62 | 6 | 5.81 | 0 | 0 | 0 |
10/11/2014 |
5.62
|
22,180 | 5.33 | 5.62 | 5.52 | 0 | 0 | 0 |
07/11/2014 |
5.33
|
19,910 | 5.05 | 5.33 | 5.33 | 0 | 0 | 0 |
06/11/2014 |
5.05
|
40,860 | 5.05 | 5.33 | 5.05 | 0 | 0 | 0 |
05/11/2014 |
5.05
|
38,070 | 5.14 | 5.14 | 5.05 | 0 | 0 | 0 |
04/11/2014 |
5.14
|
23,170 | 5.05 | 5.14 | 4.76 | 0 | 0 | 0 |
03/11/2014 |
5.05
|
9,710 | 5.24 | 5.52 | 4.95 | 0 | 0 | 0 |
31/10/2014 |
5.24
|
16,540 | 4.95 | 5.24 | 5.14 | 0 | 0 | 0 |
30/10/2014 |
4.95
|
12,400 | 4.67 | 4.95 | 4.57 | 0 | 0 | 0 |
29/10/2014 |
4.67
|
4,170 | 4.67 | 4.76 | 4.67 | 0 | 0 | 0 |
28/10/2014 |
4.67
|
2,770 | 4.48 | 4.67 | 4.48 | 0 | 0 | 0 |
27/10/2014 |
4.48
|
7,460 | 4.76 | 4.95 | 4.48 | 0 | 0 | 0 |
24/10/2014 |
4.76
|
20,240 | 4.48 | 4.76 | 4.48 | 0 | 0 | 0 |
23/10/2014 |
4.48
|
20,910 | 4.67 | 4.76 | 4.38 | 0 | 0 | 0 |
22/10/2014 |
4.67
|
18,880 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
21/10/2014 |
4.95
|
12,760 | 4.95 | 4.95 | 4.67 | 0 | 0 | 0 |
20/10/2014 |
4.95
|
9,000 | 5.24 | 5.24 | 4.95 | 0 | 0 | 0 |
17/10/2014 |
5.24
|
3,290 | 5.62 | 5.62 | 5.24 | 0 | 0 | 0 |
16/10/2014 |
5.62
|
12,550 | 6 | 6 | 5.62 | 0 | 0 | 0 |
15/10/2014 |
6
|
124,360 | 5.90 | 6.29 | 5.52 | 0 | 0 | 0 |
14/10/2014 |
5.90
|
11,910 | 5.52 | 5.90 | 5.90 | 0 | 0 | 0 |
13/10/2014 |
5.52
|
37,880 | 5.24 | 5.52 | 5.52 | 0 | 0 | 0 |
10/10/2014 |
5.24
|
44,460 | 4.95 | 5.24 | 5.24 | 0 | 0 | 0 |
09/10/2014 |
4.95
|
82,350 | 4.67 | 4.95 | 4.76 | 0 | 0 | 0 |
08/10/2014 |
4.67
|
72,320 | 4.38 | 4.67 | 4.57 | 0 | 0 | 0 |
07/10/2014 |
4.38
|
93,470 | 4.10 | 4.38 | 4.38 | 0 | 0 | 0 |
06/10/2014 |
4.10
|
93,790 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
03/10/2014 |
3.90
|
25,020 | 3.71 | 3.90 | 3.71 | 0 | 0 | 0 |
02/10/2014 |
3.71
|
6,000 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
01/10/2014 |
3.52
|
4,670 | 3.52 | 3.71 | 3.52 | 0 | 0 | 0 |
30/09/2014 |
3.52
|
1,060 | 3.43 | 3.52 | 3.33 | 0 | 0 | 0 |
29/09/2014 |
3.43
|
20 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
26/09/2014 |
3.43
|
6,410 | 3.24 | 3.43 | 3.33 | 0 | 0 | 0 |
25/09/2014 |
3.24
|
900 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
24/09/2014 |
3.24
|
200 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
23/09/2014 |
3.24
|
800 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
22/09/2014 |
3.24
|
0 | 3.24 | 3.24 | 3.24 | 0 | 0 | 0 |
19/09/2014 |
3.24
|
10 | 3.33 | 3.33 | 3.24 | 0 | 0 | 0 |
18/09/2014 |
3.33
|
1,910 | 3.43 | 3.43 | 3.33 | 0 | 0 | 0 |