Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.10 | -1.14% | 33,900 | 0 | 0 |
8.60
8.90
8.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.25% | 107,400 | 1,000 | 0.0 |
8.60
8.90
8.70
|
3 tháng
(2024-06-21) |
-0.60 | -6.45% | 259,800 | 1,500 | 0.0 |
8.60
9.30
8.70
|
6 tháng
(2024-03-25) |
0.75 | 9.48% | 2,067,800 | 2,000 | 0.0 |
7.95
10
8.70
|
12 tháng
(2023-09-25) |
0.66 | 8.27% | 3,085,100 | -4,800 | -0.0 |
7.23
10
8.70
|
24 tháng
(2022-09-30) |
2.44 | 39.08% | 6,279,199 | -169,212 | -2.0 |
5.69
12.23
8.70
|
36 tháng
(2021-10-05) |
1.67 | 23.83% | 10,016,849 | -455,563 | -3.7 |
5.69
12.23
8.70
|
60 tháng
(2019-10-16) |
2.34 | 36.80% | 16,613,096 | -818,654 | -9.3 |
5.22
12.23
8.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/02/2015 |
5.74
|
500 | 5.81 | 5.81 | 5.74 | 500 | 0 | 0.0 |
06/02/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
05/02/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
04/02/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
03/02/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
02/02/2015 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
30/01/2015 |
5.81
|
100 | 5.84 | 5.84 | 5.81 | 100 | 0 | 0.0 |
29/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
28/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
27/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
26/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
23/01/2015 |
5.84
|
100 | 5.32 | 5.84 | 5.84 | 100 | 0 | 0.0 |
22/01/2015 |
5.32
|
8,500 | 5.90 | 5.97 | 5.32 | 2,300 | 0 | 0.0 |
21/01/2015 |
5.90
|
1,100 | 6.03 | 6.03 | 5.45 | 100 | 0 | 0.0 |
20/01/2015 |
6.03
|
0 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
19/01/2015 |
6.03
|
600 | 6.03 | 6.03 | 5.45 | 100 | 0 | 0.0 |
16/01/2015 |
6.03
|
2,320 | 6.22 | 6.22 | 5.81 | 100 | 0 | 0.0 |
15/01/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
14/01/2015 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/01/2015 |
6.22
|
1,200 | 6.19 | 6.45 | 5.58 | 200 | 0 | 0.0 |
12/01/2015 |
6.19
|
100 | 5.64 | 6.19 | 6.19 | 100 | 0 | 0.0 |
09/01/2015 |
5.64
|
100 | 6.13 | 6.13 | 5.64 | 0 | 0 | 0 |
08/01/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/01/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
06/01/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/01/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
31/12/2014 |
6.13
|
7,900 | 6.29 | 6.29 | 5.68 | 6,900 | 0 | 0.1 |
30/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
29/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
26/12/2014 |
6.29
|
2,600 | 5.97 | 6.29 | 5.97 | 2,600 | 0 | 0.0 |
25/12/2014 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
24/12/2014 |
5.97
|
300 | 6.22 | 6.22 | 5.81 | 200 | 0 | 0.0 |
23/12/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
22/12/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
19/12/2014 |
6.22
|
100 | 5.93 | 6.22 | 6.22 | 100 | 0 | 0.0 |
18/12/2014 |
5.93
|
100 | 6.22 | 6.22 | 5.93 | 100 | 0 | 0.0 |
17/12/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
16/12/2014 |
6.22
|
300 | 5.68 | 6.22 | 5.93 | 300 | 0 | 0.0 |
15/12/2014 |
5.68
|
100 | 6.29 | 6.29 | 5.68 | 0 | 0 | 0 |
12/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
11/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
10/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
09/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
08/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
05/12/2014 |
6.29
|
10,929 | 6.29 | 6.45 | 5.68 | 7,900 | 0 | 0.1 |
04/12/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
03/12/2014 |
6.29
|
5,900 | 6.13 | 6.29 | 5.52 | 5,700 | 0 | 0.1 |
02/12/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
01/12/2014 |
6.13
|
2,200 | 5.81 | 6.13 | 5.77 | 2,200 | 0 | 0.0 |
28/11/2014 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 100 | 0 | 0.0 |
27/11/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
26/11/2014 |
5.81
|
5,400 | 6.16 | 6.16 | 5.55 | 5,300 | 0 | 0.1 |
25/11/2014 |
6.16
|
100 | 6.84 | 6.84 | 6.16 | 100 | 0 | 0.0 |
24/11/2014 |
6.84
|
1,209 | 6.77 | 6.93 | 6.10 | 1,200 | 0 | 0.0 |
21/11/2014 |
6.77
|
3,900 | 6.42 | 6.77 | 6.42 | 3,900 | 3,300 | 0.0 |
20/11/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/11/2014 |
6.42
|
3 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/11/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/11/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
14/11/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
13/11/2014 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
12/11/2014 |
6.42
|
259 | 6.10 | 6.42 | 6.13 | 200 | 0 | 0.0 |
11/11/2014 |
6.10
|
2,100 | 5.87 | 6.10 | 5.64 | 2,100 | 0 | 0.0 |
10/11/2014 |
5.87
|
2,100 | 5.35 | 5.87 | 5.45 | 2,100 | 0 | 0.0 |
07/11/2014 |
5.35
|
100 | 5.81 | 5.81 | 5.35 | 0 | 0 | 0 |
06/11/2014 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
05/11/2014 |
5.81
|
1,009 | 6.42 | 6.42 | 5.81 | 1,000 | 0 | 0.0 |
04/11/2014 |
6.42
|
5,103 | 5.84 | 6.42 | 5.42 | 5,100 | 0 | 0.1 |
03/11/2014 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
31/10/2014 |
5.84
|
2,400 | 5.45 | 5.84 | 5.42 | 2,400 | 0 | 0.0 |
30/10/2014 |
5.45
|
1,500 | 5.48 | 5.48 | 5.45 | 0 | 0 | 0 |
29/10/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
28/10/2014 |
5.48
|
400 | 5.03 | 5.48 | 5.16 | 200 | 0 | 0.0 |
27/10/2014 |
5.03
|
700 | 5.58 | 5.64 | 5.03 | 200 | 0 | 0.0 |
24/10/2014 |
5.58
|
1,800 | 5.48 | 5.58 | 4.93 | 200 | 0 | 0.0 |
23/10/2014 |
5.48
|
9,700 | 5.77 | 6.29 | 5.22 | 9,300 | 0 | 0.2 |
22/10/2014 |
5.77
|
3,400 | 5.90 | 6.45 | 5.32 | 3,300 | 0 | 0.1 |
21/10/2014 |
5.90
|
100 | 5.81 | 5.90 | 5.90 | 100 | 0 | 0.0 |
20/10/2014 |
5.81
|
6,300 | 5.32 | 5.81 | 5.32 | 6,300 | 3,200 | 0.1 |
17/10/2014 |
5.32
|
0 | 5.32 | 5.32 | 5.32 | 100 | 0 | 0.0 |
16/10/2014 |
5.32
|
100 | 5.16 | 5.32 | 5.32 | 100 | 0 | 0.0 |
15/10/2014 |
5.16
|
59 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
14/10/2014 |
5.16
|
1,600 | 5.29 | 5.29 | 5.13 | 0 | 0 | 0 |
13/10/2014 |
5.29
|
100 | 5.16 | 5.29 | 5.29 | 100 | 0 | 0.0 |
10/10/2014 |
5.16
|
600 | 5.16 | 5.29 | 4.74 | 200 | 0 | 0.0 |
09/10/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
08/10/2014 |
5.16
|
140 | 5.06 | 5.16 | 5.16 | 100 | 0 | 0.0 |
07/10/2014 |
5.06
|
2,100 | 5.10 | 5.32 | 5.06 | 100 | 0 | 0.0 |
06/10/2014 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
03/10/2014 |
5.10
|
1,800 | 5.48 | 5.48 | 5.10 | 0 | 0 | 0 |
02/10/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
01/10/2014 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
30/09/2014 |
5.48
|
10,600 | 5.64 | 5.64 | 5.10 | 6,800 | 100 | 0.1 |
29/09/2014 |
5.64
|
100 | 5.48 | 5.64 | 5.64 | 100 | 0 | 0.0 |
26/09/2014 |
5.48
|
100 | 5.35 | 5.48 | 5.48 | 100 | 0 | 0.0 |
25/09/2014 |
5.35
|
5,800 | 4.93 | 5.35 | 4.87 | 5,200 | 0 | 0.1 |
24/09/2014 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
23/09/2014 |
4.93
|
6,700 | 4.84 | 4.93 | 4.84 | 2,200 | 0 | 0.0 |
22/09/2014 |
4.84
|
200 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |