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) |
-0.60 | -10% | 65,400 | 0 | 0 |
5.40
6
5.40
|
2 tháng
(2024-07-22) |
-0.50 | -8.47% | 149,200 | 0 | 0 |
5.40
6.08
5.40
|
3 tháng
(2024-06-24) |
-0.57 | -9.55% | 254,500 | 0 | 0 |
5.40
6.24
5.40
|
6 tháng
(2024-03-25) |
-1.40 | -20.59% | 710,900 | -1,000 | -0.0 |
5.40
7
5.40
|
12 tháng
(2023-09-26) |
-2.09 | -27.90% | 2,662,600 | -2,000 | -0.0 |
5.40
8.83
5.40
|
24 tháng
(2022-10-03) |
0.64 | 13.45% | 6,375,300 | -25,003 | -0.1 |
3.45
11.80
5.40
|
36 tháng
(2021-10-06) |
-1.60 | -22.86% | 14,811,300 | -26,503 | -0.1 |
3.45
13.50
5.40
|
60 tháng
(2019-10-17) |
1.20 | 28.57% | 18,397,560 | -17,933 | -0.0 |
2.79
13.50
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
7.60
|
780 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
05/02/2015 |
7.60
|
0 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
04/02/2015 |
7.60
|
4,990 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
03/02/2015 |
7.60
|
4,960 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
02/02/2015 |
7.60
|
5,930 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
30/01/2015 |
7.60
|
10,060 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
29/01/2015 |
7.90
|
10 | 8 | 8 | 7.90 | 0 | 0 | 0 |
28/01/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
27/01/2015 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
26/01/2015 |
8
|
2,610 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
23/01/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
22/01/2015 |
7.80
|
5,010 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
21/01/2015 |
7.90
|
1,840 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
20/01/2015 |
7.60
|
1,400 | 7.60 | 7.60 | 7.60 | 0 | 0 | 0 |
19/01/2015 |
7.60
|
530 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
16/01/2015 |
7.80
|
0 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
15/01/2015 |
7.80
|
250 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
14/01/2015 |
7.80
|
1,300 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
13/01/2015 |
7.80
|
2,550 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
12/01/2015 |
7.80
|
740 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
09/01/2015 |
7.80
|
1,290 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
08/01/2015 |
7.80
|
2,360 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
07/01/2015 |
7.70
|
1,100 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
06/01/2015 |
7.70
|
110 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
05/01/2015 |
7.70
|
1,570 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
31/12/2014 |
7.80
|
410 | 7.40 | 7.80 | 7.20 | 0 | 0 | 0 |
30/12/2014 |
7.40
|
210 | 7 | 7.40 | 7 | 0 | 0 | 0 |
29/12/2014 |
7
|
3,780 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
26/12/2014 |
7.40
|
70 | 7 | 7.40 | 7.40 | 0 | 0 | 0 |
25/12/2014 |
7
|
2,500 | 7.40 | 7.90 | 7 | 0 | 0 | 0 |
24/12/2014 |
7.40
|
30 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
23/12/2014 |
7.90
|
200 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
22/12/2014 |
7.90
|
2,140 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
19/12/2014 |
7.90
|
2,860 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
18/12/2014 |
7.90
|
210 | 8 | 8 | 7.50 | 0 | 0 | 0 |
17/12/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
16/12/2014 |
8
|
120 | 8 | 8 | 7.50 | 0 | 0 | 0 |
15/12/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
12/12/2014 |
8
|
1,530 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
11/12/2014 |
7.90
|
10 | 7.80 | 7.90 | 7.90 | 0 | 0 | 0 |
10/12/2014 |
7.80
|
2,000 | 7.80 | 7.80 | 7.80 | 0 | 0 | 0 |
09/12/2014 |
7.80
|
2,380 | 7.70 | 7.90 | 7.80 | 0 | 0 | 0 |
08/12/2014 |
7.70
|
210 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
05/12/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
04/12/2014 |
8
|
1,310 | 7.70 | 8 | 7.70 | 0 | 1,290 | -0.0 |
03/12/2014 |
7.70
|
640 | 7.70 | 8.10 | 7.30 | 0 | 0 | 0 |
02/12/2014 |
7.70
|
11,490 | 7.80 | 7.80 | 7.70 | 0 | 11,490 | -0.1 |
01/12/2014 |
7.80
|
4,360 | 7.90 | 8 | 7.80 | 0 | 0 | 0 |
28/11/2014 |
7.90
|
310 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
27/11/2014 |
7.90
|
60 | 8 | 8 | 7.90 | 0 | 60 | -0.0 |
26/11/2014 |
8
|
130 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
25/11/2014 |
7.80
|
22,270 | 7.90 | 7.90 | 7.80 | 0 | 6,000 | -0.0 |
24/11/2014 |
7.90
|
0 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
21/11/2014 |
7.90
|
6,100 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
20/11/2014 |
7.90
|
12,520 | 8 | 8.10 | 7.90 | 0 | 1,520 | -0.0 |
19/11/2014 |
8
|
6,000 | 7.90 | 8 | 7.90 | 0 | 0 | 0 |
18/11/2014 |
7.90
|
7,440 | 8 | 8 | 7.90 | 0 | 0 | 0 |
17/11/2014 |
8
|
5,170 | 8 | 8 | 7.90 | 0 | 0 | 0 |
14/11/2014 |
8
|
210 | 8 | 8 | 7.60 | 0 | 0 | 0 |
13/11/2014 |
8
|
10 | 8 | 8 | 8 | 0 | 0 | 0 |
12/11/2014 |
8
|
1,000 | 8 | 8 | 8 | 0 | 0 | 0 |
11/11/2014 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
10/11/2014 |
8
|
2,000 | 8 | 8.20 | 8 | 0 | 0 | 0 |
07/11/2014 |
8
|
10 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
06/11/2014 |
8.20
|
10 | 8 | 8.20 | 8.20 | 0 | 0 | 0 |
05/11/2014 |
8
|
1,230 | 8.10 | 8.20 | 8 | 0 | 0 | 0 |
04/11/2014 |
8.10
|
1,320 | 8 | 8.30 | 7.60 | 0 | 0 | 0 |
03/11/2014 |
8
|
730 | 8.10 | 8.10 | 7.60 | 0 | 0 | 0 |
31/10/2014 |
8.10
|
4,340 | 7.80 | 8.20 | 8 | 0 | 0 | 0 |
30/10/2014 |
7.80
|
20 | 8 | 8 | 7.80 | 0 | 0 | 0 |
29/10/2014 |
8
|
510 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
28/10/2014 |
8.20
|
170 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
27/10/2014 |
8.20
|
10,400 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
24/10/2014 |
8.20
|
110 | 8.30 | 8.60 | 8.20 | 0 | 0 | 0 |
23/10/2014 |
8.30
|
8,610 | 8.10 | 8.30 | 8 | 0 | 0 | 0 |
22/10/2014 |
8.10
|
2,510 | 8.40 | 8.40 | 8.10 | 0 | 0 | 0 |
21/10/2014 |
8.40
|
20 | 8 | 8.40 | 8.30 | 0 | 0 | 0 |
20/10/2014 |
8
|
5,000 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
17/10/2014 |
8.20
|
26,540 | 8 | 8.40 | 8 | 0 | 0 | 0 |
16/10/2014 |
8
|
1,880 | 8 | 8.30 | 8 | 0 | 0 | 0 |
15/10/2014 |
8
|
3,750 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
14/10/2014 |
8.20
|
8,340 | 8.40 | 8.40 | 8.20 | 0 | 0 | 0 |
13/10/2014 |
8.40
|
11,170 | 8.20 | 8.40 | 8.20 | 0 | 0 | 0 |
10/10/2014 |
8.20
|
3,820 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
09/10/2014 |
8.30
|
12,500 | 8 | 8.30 | 8.10 | 0 | 0 | 0 |
08/10/2014 |
8
|
1,640 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
07/10/2014 |
8.20
|
30,490 | 8.30 | 8.30 | 8 | 0 | 0 | 0 |
06/10/2014 |
8.30
|
3,970 | 8.20 | 8.60 | 7.90 | 0 | 0 | 0 |
03/10/2014 |
8.20
|
47,760 | 8.20 | 8.40 | 7.90 | 0 | 260 | -0.0 |
02/10/2014 |
8.20
|
17,070 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
01/10/2014 |
7.90
|
230 | 8 | 8 | 7.70 | 0 | 0 | 0 |
30/09/2014 |
8
|
3,360 | 7.90 | 8 | 7.70 | 0 | 0 | 0 |
29/09/2014 |
7.90
|
2,770 | 8 | 8 | 7.80 | 0 | 0 | 0 |
26/09/2014 |
8
|
2,320 | 7.80 | 8 | 7.90 | 0 | 0 | 0 |
25/09/2014 |
7.80
|
200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
24/09/2014 |
8
|
7,370 | 7.90 | 8.10 | 7.80 | 0 | 0 | 0 |
23/09/2014 |
7.90
|
110 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
22/09/2014 |
8.10
|
250 | 8.20 | 8.20 | 8 | 0 | 0 | 0 |
19/09/2014 |
8.20
|
2,060 | 8.10 | 8.20 | 7.70 | 0 | 0 | 0 |
18/09/2014 |
8.10
|
120 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |