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) |
-0.70 | -16.67% | 116,400 | 0 | 0 |
3.40
4.20
3.50
|
2 tháng
(2024-07-22) |
-2 | -36.36% | 193,000 | 0 | 0 |
3.40
5.50
3.50
|
3 tháng
(2024-06-24) |
-2.50 | -41.67% | 308,900 | 0 | 0 |
3.40
6.10
3.50
|
6 tháng
(2024-03-25) |
-3.30 | -48.53% | 4,127,300 | 0 | 0 |
3.40
7
3.50
|
12 tháng
(2023-09-26) |
0.90 | 34.62% | 15,920,400 | -8,200 | -0.0 |
2
8.50
3.50
|
24 tháng
(2022-10-03) |
1 | 40% | 28,318,031 | 13,700 | 0.1 |
1.40
8.50
3.50
|
36 tháng
(2021-10-06) |
0.70 | 25% | 34,372,536 | 14,200 | 0.1 |
1.40
8.50
3.50
|
60 tháng
(2019-10-17) |
2.40 | 218.18% | 42,534,982 | 8,100 | 0.1 |
0.60
8.50
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/02/2015 |
5
|
12,830 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/02/2015 |
5
|
12,110 | 5 | 5 | 5 | 0 | 0 | 0 |
03/02/2015 |
5
|
10,710 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
02/02/2015 |
4.90
|
88,640 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
30/01/2015 |
5.20
|
7,460 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
29/01/2015 |
5.20
|
3,350 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
28/01/2015 |
5.20
|
11,530 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
27/01/2015 |
5.30
|
43,790 | 5.40 | 5.50 | 5.30 | 0 | 27,040 | -0.1 |
26/01/2015 |
5.40
|
27,930 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
23/01/2015 |
5.40
|
30,610 | 5.60 | 5.60 | 5.40 | 0 | 160 | -0.0 |
22/01/2015 |
5.60
|
35,430 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/01/2015 |
5.70
|
5,340 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
20/01/2015 |
5.60
|
1,580 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
19/01/2015 |
5.50
|
11,680 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
16/01/2015 |
5.80
|
1,120 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
15/01/2015 |
5.60
|
8,630 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/01/2015 |
5.70
|
12,140 | 5.60 | 5.70 | 5.60 | 0 | 11,790 | -0.1 |
13/01/2015 |
5.60
|
630 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
12/01/2015 |
5.70
|
10,520 | 5.60 | 5.70 | 5.50 | 0 | 320 | -0.0 |
09/01/2015 |
5.60
|
10,800 | 5.70 | 5.70 | 5.50 | 0 | 890 | -0.0 |
08/01/2015 |
5.70
|
8,100 | 5.70 | 5.70 | 5.60 | 0 | 700 | -0.0 |
07/01/2015 |
5.70
|
22,980 | 5.80 | 5.80 | 5.70 | 0 | 14,170 | -0.1 |
06/01/2015 |
5.80
|
1,570 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
05/01/2015 |
5.80
|
23,730 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
31/12/2014 |
5.60
|
25,640 | 5.30 | 5.60 | 5.40 | 0 | 0 | 0 |
30/12/2014 |
5.30
|
22,530 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
29/12/2014 |
5.40
|
13,500 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
26/12/2014 |
5.80
|
1,710 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
25/12/2014 |
5.80
|
15,510 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
24/12/2014 |
5.80
|
19,990 | 5.70 | 5.90 | 5.70 | 5,000 | 0 | 0.0 |
23/12/2014 |
5.70
|
49,170 | 6 | 6 | 5.60 | 0 | 0 | 0 |
22/12/2014 |
6
|
37,650 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
19/12/2014 |
6.10
|
74,630 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
18/12/2014 |
6.50
|
13,440 | 6.40 | 6.80 | 6.50 | 0 | 0 | 0 |
17/12/2014 |
6.40
|
31,860 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
16/12/2014 |
6.60
|
5,380 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
15/12/2014 |
6.70
|
6,310 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
12/12/2014 |
6.70
|
13,300 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/12/2014 |
6.60
|
8,260 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
10/12/2014 |
6.70
|
16,240 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
09/12/2014 |
6.60
|
16,370 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
08/12/2014 |
6.80
|
4,960 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
05/12/2014 |
6.70
|
30,450 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
04/12/2014 |
6.70
|
25,880 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
03/12/2014 |
6.70
|
30,910 | 6.60 | 6.80 | 6.60 | 10,000 | 0 | 0.1 |
02/12/2014 |
6.60
|
41,250 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
01/12/2014 |
6.70
|
15,210 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
28/11/2014 |
6.60
|
7,180 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
27/11/2014 |
6.50
|
88,100 | 6.40 | 6.70 | 6.50 | 0 | 0 | 0 |
26/11/2014 |
6.40
|
60,490 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
25/11/2014 |
6.40
|
13,040 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
24/11/2014 |
6.60
|
37,680 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
21/11/2014 |
6.60
|
62,340 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
20/11/2014 |
6.70
|
54,750 | 6.60 | 6.80 | 6.50 | 0 | 0 | 0 |
19/11/2014 |
6.60
|
26,000 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
18/11/2014 |
6.80
|
236,540 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
17/11/2014 |
6.70
|
161,730 | 6.60 | 6.90 | 6.60 | 0 | 0 | 0 |
14/11/2014 |
6.60
|
70,080 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
13/11/2014 |
6.60
|
36,590 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
12/11/2014 |
6.50
|
65,040 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
11/11/2014 |
6.50
|
27,410 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
10/11/2014 |
6.50
|
22,360 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
07/11/2014 |
6.40
|
22,750 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
06/11/2014 |
6.50
|
7,630 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
05/11/2014 |
6.50
|
15,750 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
04/11/2014 |
6.50
|
14,220 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
03/11/2014 |
6.50
|
105,950 | 6.30 | 6.60 | 6.40 | 5,000 | 0 | 0.0 |
31/10/2014 |
6.30
|
38,410 | 6.40 | 6.40 | 6.30 | 5,000 | 0 | 0.0 |
30/10/2014 |
6.40
|
8,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
29/10/2014 |
6.50
|
14,310 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
28/10/2014 |
6.30
|
31,250 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
27/10/2014 |
6.10
|
79,250 | 6.30 | 6.40 | 6.10 | 5,000 | 0 | 0.0 |
24/10/2014 |
6.30
|
21,240 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/10/2014 |
6.40
|
98,500 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
22/10/2014 |
6.60
|
35,310 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
21/10/2014 |
6.70
|
134,260 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
20/10/2014 |
6.70
|
3,700 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
17/10/2014 |
6.70
|
41,240 | 6.60 | 6.70 | 6.30 | 0 | 0 | 0 |
16/10/2014 |
6.60
|
61,260 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
15/10/2014 |
6.80
|
162,800 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
14/10/2014 |
6.90
|
107,870 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
13/10/2014 |
6.90
|
93,600 | 7.10 | 7.20 | 6.90 | 0 | 0 | 0 |
10/10/2014 |
7.10
|
116,800 | 7.40 | 7.50 | 7 | 0 | 0 | 0 |
09/10/2014 |
7.40
|
226,040 | 7.20 | 7.70 | 7.30 | 0 | 0 | 0 |
08/10/2014 |
7.20
|
378,340 | 6.80 | 7.20 | 6.70 | 0 | 0 | 0 |
07/10/2014 |
6.80
|
54,320 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
06/10/2014 |
6.90
|
95,630 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
03/10/2014 |
6.70
|
53,370 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
02/10/2014 |
6.60
|
267,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
01/10/2014 |
6.40
|
69,530 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
30/09/2014 |
6.40
|
20,340 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
29/09/2014 |
6.40
|
21,550 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
26/09/2014 |
6.50
|
9,860 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
25/09/2014 |
6.60
|
6,690 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
24/09/2014 |
6.40
|
22,300 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
23/09/2014 |
6.30
|
53,640 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
22/09/2014 |
6.40
|
111,360 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
19/09/2014 |
6.70
|
75,030 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
18/09/2014 |
6.80
|
140,060 | 6.90 | 7.10 | 6.70 | 0 | 0 | 0 |
17/09/2014 |
6.90
|
323,800 | 6.70 | 7.10 | 6.80 | 0 | 0 | 0 |