Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.80 | -11.11% | 4,958,500 | 1,200 | 0.0 |
6.20
7.40
6.40
|
2 tháng
(2024-09-16) |
-0.20 | -3.03% | 13,167,000 | 45,400 | 0.3 |
6.20
7.60
6.40
|
3 tháng
(2024-08-15) |
0.70 | 12.28% | 18,295,900 | 59,400 | 0.4 |
5.70
7.60
6.40
|
6 tháng
(2024-05-17) |
2 | 45.45% | 29,169,000 | 58,300 | 0.4 |
4.30
7.60
6.40
|
12 tháng
(2023-11-20) |
2.30 | 56.10% | 35,204,400 | 65,300 | 0.4 |
4.10
7.60
6.40
|
24 tháng
(2022-11-24) |
2.60 | 68.42% | 50,229,910 | 68,000 | 0.4 |
3.80
7.60
6.40
|
36 tháng
(2021-11-29) |
-7.80 | -54.93% | 82,306,265 | 67,800 | 0.4 |
3
14.20
6.40
|
60 tháng
(2019-12-10) |
-3.60 | -36% | 132,008,273 | 96,200 | 0.8 |
3
17
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/04/2015 |
6.20
|
11,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
09/04/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
08/04/2015 |
6.20
|
8,900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
07/04/2015 |
6.20
|
10,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
06/04/2015 |
6.20
|
8,900 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
03/04/2015 |
6.50
|
0 | 6.60 | 6.50 | 6.50 | 0 | 0 | 0 |
02/04/2015 |
6.60
|
3,400 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
01/04/2015 |
6.60
|
0 | 6.50 | 6.60 | 6.60 | 0 | 0 | 0 |
31/03/2015 |
6.50
|
8,300 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
30/03/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
27/03/2015 |
6.90
|
9,200 | 7 | 7 | 6.90 | 0 | 0 | 0 |
26/03/2015 |
7
|
1,400 | 6.90 | 7 | 6.90 | 0 | 0 | 0 |
25/03/2015 |
6.90
|
5,000 | 6.40 | 7 | 6.80 | 0 | 0 | 0 |
24/03/2015 |
6.40
|
3,200 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
23/03/2015 |
6.60
|
9,300 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
20/03/2015 |
6.70
|
7,100 | 6.60 | 6.70 | 6.10 | 0 | 0 | 0 |
19/03/2015 |
6.60
|
400 | 6.40 | 6.80 | 6.60 | 0 | 0 | 0 |
18/03/2015 |
6.40
|
2,900 | 6.30 | 6.40 | 6.40 | 0 | 0 | 0 |
17/03/2015 |
6.30
|
4,700 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/03/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
13/03/2015 |
6.30
|
500 | 7 | 7 | 6.30 | 0 | 0 | 0 |
12/03/2015 |
7
|
8,700 | 7 | 7.40 | 7 | 0 | 0 | 0 |
11/03/2015 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
10/03/2015 |
7
|
19,000 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
09/03/2015 |
7.50
|
1,600 | 7.10 | 7.80 | 7.50 | 0 | 0 | 0 |
06/03/2015 |
7.10
|
0 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
05/03/2015 |
7.10
|
500 | 6.90 | 7.10 | 7.10 | 0 | 0 | 0 |
04/03/2015 |
6.90
|
12,400 | 6.60 | 7.20 | 6.50 | 0 | 0 | 0 |
03/03/2015 |
6.60
|
500 | 6 | 6.60 | 6.60 | 0 | 0 | 0 |
02/03/2015 |
6
|
7,500 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
27/02/2015 |
6.20
|
13,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
26/02/2015 |
6.50
|
5,800 | 7 | 7.60 | 6.30 | 0 | 0 | 0 |
25/02/2015 |
7
|
800 | 6.40 | 7 | 7 | 0 | 0 | 0 |
24/02/2015 |
6.40
|
400 | 5.90 | 6.40 | 6.40 | 0 | 0 | 0 |
13/02/2015 |
5.90
|
1,500 | 5.80 | 5.90 | 5.90 | 0 | 0 | 0 |
12/02/2015 |
5.80
|
2,900 | 5.30 | 5.80 | 4.80 | 0 | 0 | 0 |
11/02/2015 |
5.30
|
4,000 | 4.90 | 5.30 | 5.20 | 0 | 0 | 0 |
10/02/2015 |
4.90
|
6,800 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
09/02/2015 |
4.70
|
8,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
06/02/2015 |
4.70
|
3,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
05/02/2015 |
4.80
|
5,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
04/02/2015 |
4.80
|
4,600 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
03/02/2015 |
4.30
|
8,700 | 4.40 | 5 | 4.30 | 0 | 0 | 0 |
02/02/2015 |
4.40
|
7,500 | 4.40 | 4.90 | 4.30 | 0 | 0 | 0 |
30/01/2015 |
4.40
|
6,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
29/01/2015 |
4.80
|
20,600 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
28/01/2015 |
4.60
|
15,300 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
27/01/2015 |
4.80
|
34,300 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
26/01/2015 |
4.40
|
6,900 | 4 | 4.40 | 4.40 | 0 | 0 | 0 |
23/01/2015 |
4
|
6,000 | 3.70 | 4 | 4 | 0 | 0 | 0 |
22/01/2015 |
3.70
|
10,800 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
21/01/2015 |
3.40
|
3,000 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
20/01/2015 |
3.10
|
2,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
19/01/2015 |
3.20
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
16/01/2015 |
3.50
|
28,900 | 3.20 | 3.50 | 3.30 | 0 | 0 | 0 |
15/01/2015 |
3.20
|
2,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
14/01/2015 |
3.20
|
6,100 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
13/01/2015 |
3.40
|
7,100 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
12/01/2015 |
3.30
|
4,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
09/01/2015 |
3.50
|
1,000 | 3.30 | 3.50 | 3.50 | 0 | 0 | 0 |
08/01/2015 |
3.30
|
6,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/01/2015 |
3.20
|
700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/01/2015 |
3.40
|
8,000 | 3.10 | 3.40 | 3 | 0 | 0 | 0 |
05/01/2015 |
3.10
|
0 | 3.60 | 3.10 | 3.10 | 0 | 0 | 0 |
31/12/2014 |
3.60
|
5,500 | 3.30 | 3.60 | 3 | 0 | 0 | 0 |
30/12/2014 |
3.30
|
1,000 | 3 | 3.30 | 3.30 | 0 | 0 | 0 |
29/12/2014 |
3
|
500 | 2.80 | 3 | 3 | 0 | 0 | 0 |
26/12/2014 |
2.80
|
4,000 | 3.60 | 3.60 | 2.80 | 0 | 0 | 0 |
25/12/2014 |
3.60
|
4,600 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
24/12/2014 |
3.20
|
8,100 | 3.50 | 3.60 | 3.20 | 0 | 0 | 0 |
23/12/2014 |
3.50
|
4,400 | 3.80 | 3.80 | 3.30 | 0 | 0 | 0 |
22/12/2014 |
3.80
|
5,100 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2014 |
3.60
|
3,000 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
18/12/2014 |
3.90
|
2,100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
17/12/2014 |
3.70
|
14,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
16/12/2014 |
4
|
16,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2014 |
4
|
100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
12/12/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
11/12/2014 |
3.90
|
100 | 3.70 | 3.90 | 3.90 | 0 | 0 | 0 |
10/12/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/12/2014 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/12/2014 |
3.70
|
5,000 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
05/12/2014 |
3.60
|
3,000 | 4 | 4 | 3.60 | 0 | 0 | 0 |
04/12/2014 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
03/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/12/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/11/2014 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/11/2014 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/11/2014 |
3.80
|
100 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
14/11/2014 |
4.20
|
100 | 3.90 | 4.20 | 4.20 | 0 | 0 | 0 |
13/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/11/2014 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |