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) |
1.80 | 51.43% | 468,800 | 0 | 0 |
3.50
6.30
4.80
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 470,900 | 0 | 0 |
3.40
6.30
4.80
|
3 tháng
(2024-06-24) |
1.60 | 43.24% | 477,700 | 0 | 0 |
3.40
6.30
4.80
|
6 tháng
(2024-03-25) |
1.50 | 39.47% | 693,500 | 300 | 0.0 |
3.20
6.30
4.80
|
12 tháng
(2023-09-26) |
0.20 | 3.92% | 1,546,900 | 400 | 0.0 |
3.20
6.30
4.80
|
24 tháng
(2022-10-03) |
-0.60 | -10.17% | 8,779,428 | -12,898 | -0.1 |
3.20
6.80
4.80
|
36 tháng
(2021-10-06) |
1 | 23.26% | 21,718,222 | 41,202 | 0.4 |
3.20
12.30
4.80
|
60 tháng
(2019-10-17) |
0.10 | 1.92% | 30,931,065 | 2,952,802 | 11.8 |
3.20
12.30
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.10
|
41,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
09/02/2015 |
5.10
|
43,200 | 4.90 | 5.30 | 5 | 0 | 0 | 0 |
06/02/2015 |
4.90
|
164,800 | 5.20 | 5.30 | 4.90 | 0 | 19,600 | -0.1 |
05/02/2015 |
5.20
|
94,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
04/02/2015 |
5.40
|
93,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
03/02/2015 |
5.20
|
129,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
02/02/2015 |
5.50
|
69,780 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
30/01/2015 |
5.50
|
197,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
29/01/2015 |
5.80
|
88,700 | 5.80 | 5.80 | 5.50 | 0 | 1,000 | -0.0 |
28/01/2015 |
5.80
|
129,500 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
27/01/2015 |
5.80
|
388,900 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
26/01/2015 |
5.60
|
355,500 | 5.50 | 5.60 | 5.30 | 58,500 | 0 | 0.3 |
23/01/2015 |
5.50
|
190,800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
22/01/2015 |
5.60
|
119,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
21/01/2015 |
5.50
|
273,900 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
20/01/2015 |
5.50
|
186,000 | 5.70 | 5.80 | 5.40 | 0 | 20,000 | -0.1 |
19/01/2015 |
5.70
|
508,800 | 5.30 | 5.80 | 5.30 | 0 | 20,000 | -0.1 |
16/01/2015 |
5.30
|
59,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
15/01/2015 |
5.30
|
67,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
14/01/2015 |
5.40
|
21,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/01/2015 |
5.40
|
34,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
12/01/2015 |
5.30
|
67,100 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
09/01/2015 |
5.30
|
78,600 | 5.30 | 5.40 | 5.30 | 0 | 15,000 | -0.1 |
08/01/2015 |
5.30
|
146,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/01/2015 |
5.30
|
90,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
06/01/2015 |
5.50
|
98,100 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
05/01/2015 |
5.30
|
74,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
31/12/2014 |
5.30
|
143,900 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
30/12/2014 |
5.30
|
127,000 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
29/12/2014 |
5.30
|
67,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
26/12/2014 |
5.40
|
69,200 | 5.50 | 5.50 | 5.30 | 0 | 1,000 | -0.0 |
25/12/2014 |
5.50
|
249,200 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
24/12/2014 |
5.30
|
169,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
23/12/2014 |
5.40
|
44,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
22/12/2014 |
5.40
|
89,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
19/12/2014 |
5.30
|
182,300 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
18/12/2014 |
5.40
|
155,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
17/12/2014 |
5.30
|
178,700 | 5.60 | 5.80 | 5.20 | 0 | 0 | 0 |
16/12/2014 |
5.60
|
111,700 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
15/12/2014 |
5.90
|
110,900 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
12/12/2014 |
5.90
|
39,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
11/12/2014 |
5.90
|
51,800 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
10/12/2014 |
6
|
271,300 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
09/12/2014 |
5.80
|
310,800 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
08/12/2014 |
6.20
|
224,700 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
05/12/2014 |
6.40
|
224,300 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
04/12/2014 |
6.40
|
443,600 | 6.60 | 6.90 | 6.40 | 1,000 | 0 | 0.0 |
03/12/2014 |
6.60
|
842,400 | 6 | 6.60 | 6 | 0 | 0 | 0 |
02/12/2014 |
6
|
142,110 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
01/12/2014 |
5.90
|
112,400 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
28/11/2014 |
5.90
|
88,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
27/11/2014 |
5.80
|
93,910 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
26/11/2014 |
5.60
|
162,200 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
25/11/2014 |
5.90
|
87,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
24/11/2014 |
5.90
|
99,520 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
21/11/2014 |
5.90
|
155,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
20/11/2014 |
6.20
|
66,800 | 6 | 6.20 | 6 | 0 | 0 | 0 |
19/11/2014 |
6
|
162,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
18/11/2014 |
6.20
|
175,300 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
17/11/2014 |
6.30
|
228,400 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
14/11/2014 |
6.30
|
132,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
13/11/2014 |
6.50
|
300,230 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
12/11/2014 |
6.40
|
184,000 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
11/11/2014 |
6.20
|
180,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/11/2014 |
6.10
|
114,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
07/11/2014 |
6.10
|
159,600 | 6 | 6.30 | 6 | 20,000 | 0 | 0.1 |
06/11/2014 |
6
|
92,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/11/2014 |
6
|
247,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
04/11/2014 |
6
|
149,700 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
03/11/2014 |
6.10
|
119,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
31/10/2014 |
6
|
214,400 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
30/10/2014 |
5.90
|
191,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
29/10/2014 |
6.10
|
150,300 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
28/10/2014 |
6
|
132,500 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
27/10/2014 |
6
|
168,900 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
24/10/2014 |
6.30
|
240,900 | 5.90 | 6.30 | 5.90 | 20,000 | 0 | 0.1 |
23/10/2014 |
5.90
|
313,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
22/10/2014 |
6.40
|
272,700 | 6.20 | 6.50 | 6.30 | 0 | 0 | 0 |
21/10/2014 |
6.20
|
177,530 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
20/10/2014 |
6.50
|
150,500 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
17/10/2014 |
6.90
|
160,800 | 6.80 | 6.90 | 6.60 | 0 | 0 | 0 |
16/10/2014 |
6.80
|
665,900 | 6.50 | 7.10 | 6.60 | 0 | 0 | 0 |
15/10/2014 |
6.50
|
653,010 | 7 | 7.30 | 6.30 | 20,000 | 0 | 0.1 |
14/10/2014 |
7
|
312,330 | 7.30 | 7.60 | 7 | 20,000 | 0 | 0.1 |
13/10/2014 |
7.30
|
208,100 | 7.20 | 7.60 | 7.20 | 0 | 0 | 0 |
10/10/2014 |
7.20
|
457,640 | 7.20 | 7.80 | 7 | 0 | 0 | 0 |
09/10/2014 |
7.20
|
746,200 | 7.80 | 8 | 7.10 | 0 | 0 | 0 |
08/10/2014 |
7.80
|
449,030 | 7.70 | 7.90 | 7.60 | 0 | 0 | 0 |
07/10/2014 |
7.70
|
707,900 | 7.70 | 7.80 | 7.40 | 0 | 0 | 0 |
06/10/2014 |
7.70
|
747,900 | 8.20 | 8.50 | 7.60 | 0 | 0 | 0 |
03/10/2014 |
8.20
|
1,452,700 | 7.50 | 8.20 | 7.60 | 0 | 0 | 0 |
02/10/2014 |
7.50
|
1,218,300 | 6.90 | 7.50 | 6.90 | 0 | 0 | 0 |
01/10/2014 |
6.90
|
455,600 | 6.90 | 7.10 | 6.80 | 0 | 0 | 0 |
30/09/2014 |
6.90
|
1,492,800 | 6.70 | 7.30 | 6.80 | 0 | 0 | 0 |
29/09/2014 |
6.70
|
691,310 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
26/09/2014 |
6.10
|
258,300 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
25/09/2014 |
6.10
|
270,400 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
24/09/2014 |
5.90
|
257,600 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
23/09/2014 |
6.10
|
455,000 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
22/09/2014 |
5.80
|
195,000 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |