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) |
-0.10 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.50
|
400 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
09/02/2015 |
7.50
|
600 | 7.50 | 8.00 | 7.50 | 0 | 0 | 0 |
06/02/2015 |
7.50
|
2,500 | 7.58 | 7.58 | 7.25 | 0 | 0 | 0 |
05/02/2015 |
7.58
|
0 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
04/02/2015 |
7.58
|
4,510 | 7.50 | 7.58 | 7.08 | 0 | 0 | 0 |
03/02/2015 |
7.50
|
2,400 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
02/02/2015 |
7.58
|
35,600 | 7.50 | 7.58 | 7.58 | 0 | 0 | 0 |
30/01/2015 |
7.50
|
1,200 | 7.58 | 7.67 | 7.50 | 0 | 0 | 0 |
29/01/2015 |
7.58
|
43,900 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
28/01/2015 |
7.58
|
13,700 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
27/01/2015 |
7.84
|
36,900 | 7.84 | 7.84 | 7.67 | 0 | 1,000 | -0.0 |
26/01/2015 |
7.84
|
25,500 | 8.00 | 8.00 | 7.75 | 0 | 0 | 0 |
23/01/2015 |
8.00
|
106,500 | 7.58 | 8.00 | 7.58 | 0 | 0 | 0 |
22/01/2015 |
7.58
|
17,000 | 7.58 | 7.58 | 7.58 | 0 | 0 | 0 |
21/01/2015 |
7.58
|
24,600 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
20/01/2015 |
7.58
|
22,020 | 7.58 | 7.67 | 7.58 | 0 | 0 | 0 |
19/01/2015 |
7.58
|
4,200 | 7.50 | 7.67 | 7.58 | 0 | 0 | 0 |
16/01/2015 |
7.50
|
24,600 | 7.67 | 7.75 | 7.50 | 0 | 0 | 0 |
15/01/2015 |
7.67
|
11,100 | 7.67 | 7.67 | 7.58 | 0 | 3,900 | -0.0 |
14/01/2015 |
7.67
|
12,900 | 7.67 | 7.84 | 7.58 | 0 | 0 | 0 |
13/01/2015 |
7.67
|
2,000 | 7.84 | 7.84 | 7.67 | 0 | 0 | 0 |
12/01/2015 |
7.84
|
14,300 | 7.92 | 7.92 | 7.67 | 0 | 0 | 0 |
09/01/2015 |
7.92
|
75,600 | 7.75 | 7.92 | 7.08 | 0 | 0 | 0 |
08/01/2015 |
7.75
|
2,920 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
07/01/2015 |
7.84
|
51,600 | 7.67 | 7.84 | 7.67 | 0 | 0 | 0 |
06/01/2015 |
7.67
|
2,200 | 7.58 | 7.75 | 7.58 | 0 | 0 | 0 |
05/01/2015 |
7.58
|
1,600 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
31/12/2014 |
7.84
|
38,300 | 7.58 | 7.84 | 7.58 | 0 | 0 | 0 |
30/12/2014 |
7.58
|
70,200 | 7.16 | 7.58 | 7.25 | 0 | 0 | 0 |
29/12/2014 |
7.16
|
56,200 | 7.08 | 7.16 | 7.08 | 0 | 0 | 0 |
26/12/2014 |
7.08
|
436,400 | 7.16 | 7.16 | 6.66 | 0 | 413,800 | -3.3 |
25/12/2014 |
7.16
|
22,400 | 7.16 | 7.16 | 6.99 | 0 | 0 | 0 |
24/12/2014 |
7.16
|
4,100 | 7.16 | 7.25 | 6.99 | 0 | 0 | 0 |
23/12/2014 |
7.16
|
18,400 | 6.99 | 7.16 | 6.99 | 0 | 0 | 0 |
22/12/2014 |
6.99
|
30,600 | 6.74 | 6.99 | 6.57 | 0 | 0 | 0 |
19/12/2014 |
6.74
|
6,700 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 |
18/12/2014 |
6.74
|
1,000 | 6.66 | 6.74 | 6.74 | 0 | 0 | 0 |
17/12/2014 |
6.66
|
3,710 | 6.74 | 6.74 | 6.66 | 0 | 0 | 0 |
16/12/2014 |
6.74
|
20,900 | 6.99 | 6.99 | 6.74 | 0 | 0 | 0 |
15/12/2014 |
6.99
|
1,000 | 6.91 | 6.99 | 6.91 | 0 | 0 | 0 |
12/12/2014 |
6.91
|
8,000 | 6.74 | 6.91 | 6.82 | 0 | 0 | 0 |
11/12/2014 |
6.74
|
10,600 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
10/12/2014 |
6.74
|
19,300 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/12/2014 |
6.74
|
6,900 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 |
08/12/2014 |
6.91
|
5,500 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
05/12/2014 |
6.91
|
35 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
04/12/2014 |
6.91
|
1,800 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 |
03/12/2014 |
6.91
|
25,200 | 6.74 | 6.91 | 6.74 | 0 | 0 | 0 |
02/12/2014 |
6.74
|
13,800 | 6.74 | 6.74 | 6.57 | 0 | 0 | 0 |
01/12/2014 |
6.74
|
6,000 | 6.74 | 6.74 | 6.66 | 0 | 0 | 0 |
28/11/2014 |
6.74
|
2,100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
27/11/2014 |
6.74
|
3,200 | 6.74 | 6.74 | 6.66 | 0 | 0 | 0 |
26/11/2014 |
6.74
|
3,500 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
25/11/2014 |
6.74
|
14,800 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
24/11/2014 |
6.74
|
10,100 | 6.82 | 6.82 | 6.74 | 0 | 0 | 0 |
21/11/2014 |
6.82
|
22,000 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
20/11/2014 |
6.91
|
1,000 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
19/11/2014 |
6.91
|
2,100 | 6.91 | 6.91 | 6.82 | 100 | 0 | 0.0 |
18/11/2014 |
6.91
|
100 | 6.74 | 6.91 | 6.91 | 0 | 100 | -0.0 |
17/11/2014 |
6.74
|
5,100 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 |
14/11/2014 |
6.91
|
7,100 | 6.99 | 6.99 | 6.82 | 200 | 0 | 0.0 |
13/11/2014 |
6.99
|
19,800 | 6.99 | 6.99 | 6.91 | 0 | 0 | 0 |
12/11/2014 |
6.99
|
62,400 | 6.74 | 6.99 | 6.74 | 0 | 15,400 | -0.1 |
11/11/2014 |
6.74
|
18,200 | 6.99 | 6.99 | 6.74 | 0 | 9,900 | -0.1 |
10/11/2014 |
6.99
|
7,200 | 6.91 | 6.99 | 6.74 | 0 | 0 | 0 |
07/11/2014 |
6.91
|
33,900 | 6.91 | 6.91 | 6.74 | 0 | 0 | 0 |
06/11/2014 |
6.91
|
20,600 | 6.91 | 6.99 | 6.23 | 0 | 0 | 0 |
05/11/2014 |
6.91
|
17,700 | 6.91 | 6.99 | 6.74 | 0 | 0 | 0 |
04/11/2014 |
6.91
|
1,400 | 6.99 | 6.99 | 6.82 | 0 | 0 | 0 |
03/11/2014 |
6.99
|
8,800 | 7.16 | 7.41 | 6.82 | 0 | 0 | 0 |
31/10/2014 |
7.16
|
15,000 | 6.82 | 7.16 | 6.82 | 15,000 | 0 | 0.1 |
30/10/2014 |
6.82
|
6,600 | 6.82 | 6.91 | 6.82 | 0 | 0 | 0 |
29/10/2014 |
6.82
|
4,600 | 6.49 | 6.82 | 6.66 | 0 | 0 | 0 |
28/10/2014 |
6.49
|
4,000 | 7.08 | 7.08 | 6.49 | 0 | 0 | 0 |
27/10/2014 |
7.08
|
37,200 | 7.08 | 7.08 | 6.40 | 0 | 0 | 0 |
24/10/2014 |
7.08
|
8,800 | 7.08 | 7.33 | 6.91 | 0 | 0 | 0 |
23/10/2014 |
7.08
|
25,300 | 7.50 | 7.50 | 6.91 | 0 | 0 | 0 |
22/10/2014 |
7.50
|
1,400 | 7.33 | 7.50 | 7.33 | 0 | 0 | 0 |
21/10/2014 |
7.33
|
60,075 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
20/10/2014 |
7.33
|
24,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
17/10/2014 |
7.33
|
15,600 | 7.33 | 7.33 | 7.16 | 0 | 0 | 0 |
16/10/2014 |
7.33
|
34,600 | 7.58 | 7.58 | 7.33 | 0 | 0 | 0 |
15/10/2014 |
7.58
|
68,200 | 7.50 | 7.58 | 7.41 | 0 | 0 | 0 |
14/10/2014 |
7.50
|
84,400 | 7.67 | 7.84 | 7.41 | 0 | 0 | 0 |
13/10/2014 |
7.67
|
5,000 | 7.75 | 7.75 | 7.58 | 0 | 0 | 0 |
10/10/2014 |
7.75
|
84,100 | 7.84 | 7.84 | 7.50 | 0 | 0 | 0 |
09/10/2014 |
7.84
|
34,500 | 7.75 | 7.84 | 7.67 | 100 | 0 | 0.0 |
08/10/2014 |
7.75
|
95,600 | 7.84 | 7.84 | 7.58 | 0 | 0 | 0 |
07/10/2014 |
7.84
|
91,500 | 7.58 | 7.84 | 7.50 | 0 | 40,000 | -0.4 |
06/10/2014 |
7.58
|
33,800 | 7.67 | 7.67 | 7.58 | 0 | 0 | 0 |
03/10/2014 |
7.67
|
51,900 | 7.58 | 7.75 | 7.50 | 0 | 0 | 0 |
02/10/2014 |
7.58
|
60,800 | 7.58 | 7.58 | 7.50 | 0 | 22,200 | -0.2 |
01/10/2014 |
7.58
|
22,969 | 7.50 | 7.84 | 7.50 | 2,500 | 0 | 0.0 |
30/09/2014 |
7.50
|
10,700 | 7.41 | 7.50 | 7.41 | 4,000 | 300 | 0.0 |
29/09/2014 |
7.41
|
26,406 | 7.58 | 7.58 | 7.41 | 9,500 | 0 | 0.1 |
26/09/2014 |
7.58
|
68,600 | 7.41 | 7.67 | 7.50 | 37,900 | 0 | 0.3 |
25/09/2014 |
7.41
|
69,200 | 7.58 | 7.58 | 7.41 | 31,000 | 100 | 0.3 |
24/09/2014 |
7.58
|
61,400 | 7.67 | 7.67 | 7.58 | 35,000 | 0 | 0.3 |
23/09/2014 |
7.67
|
86,800 | 7.58 | 7.75 | 7.58 | 45,900 | 0 | 0.4 |
22/09/2014 |
7.58
|
99,200 | 7.67 | 7.75 | 7.58 | 10,000 | 0 | 0.1 |