Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.50 | -7.58% | 3,599,748 | 1,400 | 0.0 |
6
6.70
6.10
|
2 tháng
(2024-09-23) |
-0.80 | -11.59% | 11,801,586 | 45,600 | 0.3 |
6
7.60
6.10
|
3 tháng
(2024-08-26) |
-0.20 | -3.17% | 18,067,980 | 50,600 | 0.4 |
6
7.60
6.10
|
6 tháng
(2024-05-27) |
1.80 | 41.86% | 29,351,234 | 58,500 | 0.4 |
4.30
7.60
6.10
|
12 tháng
(2023-11-28) |
1.90 | 45.24% | 35,537,070 | 65,500 | 0.4 |
4.10
7.60
6.10
|
24 tháng
(2022-12-05) |
1 | 19.61% | 50,266,853 | 68,200 | 0.4 |
4
7.60
6.10
|
36 tháng
(2021-12-08) |
-7.20 | -54.14% | 80,035,116 | 69,800 | 0.5 |
3
14.10
6.10
|
60 tháng
(2019-12-19) |
-4.40 | -41.90% | 132,534,443 | 96,400 | 0.8 |
3
17
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2015 |
6.20
|
3,400 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
20/04/2015 |
6.40
|
28,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
17/04/2015 |
6.40
|
2,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
16/04/2015 |
6.40
|
11,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/04/2015 |
6.40
|
3,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
14/04/2015 |
6.40
|
16,500 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
13/04/2015 |
6.50
|
11,100 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
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 |