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 | 0% | 0 | 0 | 0 |
8.40
8.40
8.40
|
2 tháng
(2024-07-22) |
1 | 13.51% | 200 | 0 | 0 |
7.40
8.40
8.40
|
3 tháng
(2024-06-24) |
3.90 | 86.67% | 900 | 0 | 0 |
4.50
8.40
8.40
|
6 tháng
(2024-03-25) |
6.50 | 342.11% | 1,905 | 0 | 0 |
1.90
8.40
8.40
|
12 tháng
(2023-09-26) |
4 | 90.91% | 13,365 | 0 | 0 |
1.70
8.40
8.40
|
24 tháng
(2022-10-03) |
-2.30 | -21.50% | 98,965 | -200 | -0.0 |
1.70
10.70
8.40
|
36 tháng
(2021-10-06) |
-4.20 | -33.33% | 3,046,517 | -300 | -0.0 |
1.70
15.40
8.40
|
60 tháng
(2019-10-17) |
-0.10 | -1.18% | 4,352,737 | -8,081 | -0.1 |
1.70
15.40
8.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
5.90
|
5,100 | 5.70 | 5.90 | 5.70 | 2,000 | 0 | 0.0 |
09/02/2015 |
5.70
|
2,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
06/02/2015 |
5.70
|
12,100 | 6 | 6 | 5.40 | 0 | 0 | 0 |
05/02/2015 |
5.90
|
35,100 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
04/02/2015 |
6
|
9,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
03/02/2015 |
6
|
800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
02/02/2015 |
5.80
|
102,900 | 6.40 | 6.40 | 5.80 | 0 | 0 | 0 |
30/01/2015 |
6.40
|
105,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
29/01/2015 |
6.60
|
113,800 | 6.30 | 6.60 | 6 | 0 | 0 | 0 |
28/01/2015 |
6.40
|
22,700 | 6 | 6.40 | 5.80 | 0 | 0 | 0 |
27/01/2015 |
5.90
|
4,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
26/01/2015 |
5.90
|
5,400 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
23/01/2015 |
6.10
|
22,400 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
22/01/2015 |
5.90
|
8,700 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
21/01/2015 |
6.10
|
7,200 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
20/01/2015 |
6.10
|
50,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
19/01/2015 |
5.80
|
210,300 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
16/01/2015 |
6.40
|
6,200 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
15/01/2015 |
6.40
|
68,600 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
14/01/2015 |
6.10
|
6,800 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
13/01/2015 |
6.20
|
35,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
12/01/2015 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
09/01/2015 |
6
|
16,300 | 5.80 | 6 | 5.80 | 2,100 | 0 | 0.0 |
08/01/2015 |
5.90
|
6,600 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
07/01/2015 |
6
|
11,800 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
06/01/2015 |
6
|
5,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
05/01/2015 |
5.90
|
7,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
31/12/2014 |
6.20
|
3,800 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
30/12/2014 |
5.80
|
23,900 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
29/12/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
26/12/2014 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/12/2014 |
5.90
|
2,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
24/12/2014 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
23/12/2014 |
6
|
4,300 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
22/12/2014 |
6
|
1,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
19/12/2014 |
6
|
800 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
18/12/2014 |
6.20
|
6,300 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
17/12/2014 |
5.90
|
54,400 | 6 | 6 | 5.60 | 0 | 1,300 | -0.0 |
16/12/2014 |
6.20
|
37,000 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
15/12/2014 |
6.40
|
10,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/12/2014 |
6.30
|
13,200 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
11/12/2014 |
6.20
|
31,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
10/12/2014 |
6.20
|
14,300 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
09/12/2014 |
5.90
|
36,800 | 6.20 | 6.30 | 5.90 | 0 | 3,000 | -0.0 |
08/12/2014 |
6.40
|
29,200 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
05/12/2014 |
6.50
|
37,900 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
04/12/2014 |
6.50
|
31,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
03/12/2014 |
6.40
|
41,300 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
02/12/2014 |
6.20
|
61,200 | 6.50 | 6.50 | 6.10 | 1,000 | 0 | 0.0 |
01/12/2014 |
6.70
|
8,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
28/11/2014 |
6.70
|
18,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
27/11/2014 |
6.70
|
33,300 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
26/11/2014 |
6.30
|
51,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
25/11/2014 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
24/11/2014 |
7
|
58,500 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
21/11/2014 |
6.80
|
227,600 | 6.40 | 7 | 6.40 | 0 | 3,000 | -0.0 |
20/11/2014 |
6.40
|
17,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
19/11/2014 |
6.50
|
38,900 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
18/11/2014 |
6.50
|
20,400 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
17/11/2014 |
6.50
|
33,800 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
14/11/2014 |
6.30
|
16,700 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
13/11/2014 |
6.60
|
76,800 | 6.30 | 6.60 | 6.30 | 300 | 0 | 0.0 |
12/11/2014 |
6.30
|
7,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/11/2014 |
6.30
|
11,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
10/11/2014 |
6.30
|
16,800 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
07/11/2014 |
6.50
|
72,400 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
06/11/2014 |
6.30
|
3,200 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
05/11/2014 |
6.10
|
83,300 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
04/11/2014 |
6.30
|
3,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
03/11/2014 |
6.50
|
25,500 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
31/10/2014 |
6.40
|
29,300 | 6.30 | 6.60 | 6.20 | 1,000 | 0 | 0.0 |
30/10/2014 |
6.10
|
72,500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
29/10/2014 |
6.30
|
15,300 | 6.40 | 6.50 | 6.30 | 0 | 1,000 | -0.0 |
28/10/2014 |
6.40
|
48,800 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
27/10/2014 |
6
|
51,300 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
24/10/2014 |
6.60
|
32,900 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
23/10/2014 |
6.40
|
28,100 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
22/10/2014 |
6.90
|
18,200 | 7 | 7 | 6.70 | 49,400 | 0 | 0.3 |
21/10/2014 |
7
|
45,600 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
20/10/2014 |
6.70
|
38,600 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
17/10/2014 |
6.60
|
120,400 | 6.40 | 6.60 | 6 | 0 | 3,000 | -0.0 |
16/10/2014 |
6.10
|
90,800 | 6.50 | 6.50 | 6.10 | 0 | 3,000 | -0.0 |
15/10/2014 |
6.50
|
62,200 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
14/10/2014 |
6.80
|
72,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
13/10/2014 |
7
|
7,200 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
10/10/2014 |
6.90
|
112,800 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
09/10/2014 |
7.10
|
225,000 | 7 | 7.30 | 6.90 | 46,900 | 0 | 0.3 |
08/10/2014 |
6.90
|
71,400 | 7 | 7 | 6.80 | 0 | 0 | 0 |
07/10/2014 |
7.10
|
45,500 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
06/10/2014 |
7
|
65,400 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
03/10/2014 |
6.90
|
136,700 | 6.80 | 7 | 6.80 | 1,000 | 0 | 0.0 |
02/10/2014 |
6.80
|
94,300 | 6.80 | 7 | 6.80 | 2,900 | 0 | 0.0 |
01/10/2014 |
7
|
20,000 | 7 | 7 | 6.90 | 0 | 0 | 0 |
30/09/2014 |
6.70
|
105,700 | 6.60 | 7.10 | 6.60 | 0 | 0 | 0 |
29/09/2014 |
6.60
|
80,400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
26/09/2014 |
6.60
|
73,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
25/09/2014 |
6.90
|
24,400 | 6.60 | 6.90 | 6.50 | 1,000 | 0 | 0.0 |
24/09/2014 |
6.70
|
63,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
23/09/2014 |
6.60
|
118,200 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
22/09/2014 |
6.60
|
75,900 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |