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) |
0.40 | 2.40% | 1,600 | 0 | 0 |
15.60
17.10
17.10
|
2 tháng
(2024-07-22) |
-1 | -5.52% | 32,000 | 0 | 0 |
15.20
18.10
17.10
|
3 tháng
(2024-06-24) |
0.40 | 2.40% | 63,000 | 5,000 | 0.1 |
15.20
18.20
17.10
|
6 tháng
(2024-03-25) |
2.70 | 18.79% | 226,600 | 5,000 | 0.1 |
13.07
18.20
17.10
|
12 tháng
(2023-09-26) |
5.92 | 53.02% | 763,400 | -7,032 | -0.1 |
10.42
18.20
17.10
|
24 tháng
(2022-10-03) |
3.43 | 25.13% | 877,816 | -13,240 | -0.2 |
10.23
19.27
17.10
|
36 tháng
(2021-10-06) |
5.51 | 47.58% | 1,713,148 | -7,440 | -0.1 |
10.23
19.27
17.10
|
60 tháng
(2019-10-17) |
11.97 | 233.25% | 4,620,883 | 8,840 | 0.1 |
3.89
19.27
17.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.10
|
8,900 | 6.05 | 6.10 | 6.00 | 0 | 0 | 0 |
09/02/2015 |
6.05
|
8,800 | 6.25 | 6.30 | 6.05 | 0 | 0 | 0 |
06/02/2015 |
6.25
|
4,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
05/02/2015 |
6.20
|
53,800 | 6.15 | 6.34 | 6.10 | 0 | 0 | 0 |
04/02/2015 |
6.15
|
22,500 | 6.15 | 6.30 | 6.10 | 0 | 0 | 0 |
03/02/2015 |
6.15
|
37,500 | 6.25 | 6.34 | 6.15 | 0 | 0 | 0 |
02/02/2015 |
6.25
|
51,500 | 6.39 | 6.54 | 6.15 | 0 | 0 | 0 |
30/01/2015 |
6.39
|
45,000 | 6.49 | 6.68 | 6.39 | 0 | 0 | 0 |
29/01/2015 |
6.49
|
48,900 | 6.49 | 6.68 | 6.39 | 0 | 0 | 0 |
28/01/2015 |
6.49
|
92,400 | 6.49 | 6.73 | 6.34 | 0 | 0 | 0 |
27/01/2015 |
6.49
|
82,900 | 6.78 | 6.78 | 6.49 | 0 | 0 | 0 |
26/01/2015 |
6.78
|
75,400 | 6.92 | 6.92 | 6.68 | 0 | 0 | 0 |
23/01/2015 |
6.92
|
187,800 | 6.78 | 7.46 | 6.73 | 0 | 0 | 0 |
22/01/2015 |
6.78
|
189,100 | 6.20 | 6.78 | 6.34 | 0 | 0 | 0 |
21/01/2015 |
6.20
|
88,310 | 5.86 | 6.20 | 5.86 | 0 | 0 | 0 |
20/01/2015 |
5.86
|
14,700 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
19/01/2015 |
5.81
|
28,300 | 5.67 | 5.86 | 5.67 | 0 | 0 | 0 |
16/01/2015 |
5.67
|
19,600 | 5.76 | 5.81 | 5.62 | 0 | 0 | 0 |
15/01/2015 |
5.76
|
35,600 | 5.76 | 5.86 | 5.71 | 0 | 0 | 0 |
14/01/2015 |
5.76
|
9,200 | 5.86 | 5.86 | 5.76 | 0 | 0 | 0 |
13/01/2015 |
5.86
|
9,000 | 5.81 | 5.86 | 5.71 | 0 | 0 | 0 |
12/01/2015 |
5.81
|
16,000 | 5.81 | 5.86 | 5.81 | 0 | 0 | 0 |
09/01/2015 |
5.81
|
5,300 | 5.71 | 5.86 | 5.71 | 0 | 0 | 0 |
08/01/2015 |
5.71
|
11,300 | 5.81 | 5.91 | 5.71 | 0 | 0 | 0 |
07/01/2015 |
5.81
|
7,100 | 6.00 | 6.05 | 5.81 | 0 | 0 | 0 |
06/01/2015 |
6.00
|
9,000 | 5.81 | 6.05 | 5.81 | 0 | 0 | 0 |
05/01/2015 |
5.81
|
1,100 | 6.00 | 6.00 | 5.81 | 0 | 0 | 0 |
31/12/2014 |
6.00
|
19,600 | 5.81 | 6.20 | 6.00 | 0 | 0 | 0 |
30/12/2014 |
5.81
|
14,300 | 5.71 | 5.81 | 5.57 | 0 | 0 | 0 |
29/12/2014 |
5.71
|
24,900 | 6.34 | 6.34 | 5.71 | 0 | 0 | 0 |
26/12/2014 |
6.34
|
100 | 5.91 | 6.34 | 6.34 | 0 | 0 | 0 |
25/12/2014 |
5.91
|
600 | 6.00 | 6.05 | 5.91 | 0 | 0 | 0 |
24/12/2014 |
6.00
|
27,600 | 5.67 | 6.20 | 5.81 | 0 | 0 | 0 |
23/12/2014 |
5.67
|
2,000 | 5.86 | 5.91 | 5.67 | 0 | 0 | 0 |
22/12/2014 |
5.86
|
10,700 | 5.91 | 5.91 | 5.47 | 0 | 0 | 0 |
19/12/2014 |
5.91
|
29,400 | 6.05 | 6.05 | 5.47 | 0 | 0 | 0 |
18/12/2014 |
6.05
|
7,100 | 5.71 | 6.20 | 6.05 | 0 | 0 | 0 |
17/12/2014 |
5.71
|
25,400 | 6.20 | 6.20 | 5.71 | 0 | 0 | 0 |
16/12/2014 |
6.20
|
22,500 | 6.30 | 6.30 | 6.00 | 0 | 0 | 0 |
15/12/2014 |
6.30
|
8,600 | 6.30 | 6.30 | 6.25 | 0 | 0 | 0 |
12/12/2014 |
6.30
|
20,700 | 6.39 | 6.49 | 6.30 | 0 | 0 | 0 |
11/12/2014 |
6.39
|
11,200 | 6.49 | 6.49 | 6.34 | 0 | 0 | 0 |
10/12/2014 |
6.49
|
11,200 | 6.44 | 6.49 | 6.34 | 0 | 0 | 0 |
09/12/2014 |
6.44
|
7,010 | 6.54 | 6.54 | 6.44 | 0 | 0 | 0 |
08/12/2014 |
6.54
|
22,700 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
05/12/2014 |
6.63
|
10,000 | 6.68 | 6.68 | 6.63 | 0 | 0 | 0 |
04/12/2014 |
6.68
|
19,000 | 6.68 | 6.73 | 6.54 | 0 | 0 | 0 |
03/12/2014 |
6.68
|
9,600 | 6.63 | 6.68 | 6.49 | 0 | 0 | 0 |
02/12/2014 |
6.63
|
14,600 | 6.68 | 6.73 | 6.59 | 0 | 0 | 0 |
01/12/2014 |
6.68
|
65,410 | 6.88 | 6.92 | 6.54 | 0 | 0 | 0 |
28/11/2014 |
6.88
|
36,500 | 6.49 | 6.92 | 6.54 | 0 | 0 | 0 |
27/11/2014 |
6.49
|
11,300 | 6.54 | 6.63 | 6.49 | 0 | 0 | 0 |
26/11/2014 |
6.54
|
54,200 | 6.54 | 6.68 | 6.54 | 0 | 0 | 0 |
25/11/2014 |
6.54
|
22,500 | 6.54 | 6.54 | 6.49 | 0 | 0 | 0 |
24/11/2014 |
6.54
|
21,000 | 6.54 | 6.63 | 6.54 | 0 | 0 | 0 |
21/11/2014 |
6.54
|
48,900 | 6.63 | 6.92 | 6.54 | 0 | 0 | 0 |
20/11/2014 |
6.63
|
14,800 | 6.54 | 6.63 | 6.49 | 0 | 2,000 | -0.0 |
19/11/2014 |
6.54
|
11,900 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
18/11/2014 |
6.68
|
17,900 | 6.78 | 6.78 | 6.68 | 0 | 0 | 0 |
17/11/2014 |
6.78
|
74,350 | 6.59 | 6.78 | 6.54 | 0 | 0 | 0 |
14/11/2014 |
6.59
|
65,710 | 6.88 | 6.88 | 6.59 | 0 | 0 | 0 |
13/11/2014 |
6.88
|
31,200 | 6.88 | 6.97 | 6.88 | 0 | 0 | 0 |
12/11/2014 |
6.88
|
50,200 | 6.88 | 6.92 | 6.83 | 2,000 | 0 | 0.0 |
11/11/2014 |
6.88
|
100,400 | 6.54 | 7.17 | 6.54 | 0 | 0 | 0 |
10/11/2014 |
6.54
|
15,400 | 6.63 | 6.63 | 6.54 | 0 | 0 | 0 |
07/11/2014 |
6.63
|
36,200 | 6.39 | 6.78 | 6.25 | 0 | 0 | 0 |
06/11/2014 |
6.39
|
11,100 | 6.39 | 6.59 | 6.39 | 0 | 0 | 0 |
05/11/2014 |
6.39
|
87,400 | 6.63 | 6.73 | 6.30 | 0 | 0 | 0 |
04/11/2014 |
6.63
|
10,500 | 6.68 | 6.68 | 6.54 | 0 | 0 | 0 |
03/11/2014 |
6.68
|
5,400 | 6.83 | 6.88 | 6.63 | 0 | 0 | 0 |
31/10/2014 |
6.83
|
31,100 | 6.59 | 6.83 | 6.54 | 0 | 0 | 0 |
30/10/2014 |
6.59
|
67,100 | 6.78 | 6.92 | 6.54 | 0 | 0 | 0 |
29/10/2014 |
6.78
|
72,500 | 6.44 | 6.78 | 6.54 | 0 | 0 | 0 |
28/10/2014 |
6.44
|
18,800 | 6.44 | 6.54 | 6.30 | 0 | 0 | 0 |
27/10/2014 |
6.44
|
39,400 | 6.78 | 6.78 | 6.44 | 0 | 0 | 0 |
24/10/2014 |
6.78
|
126,800 | 6.44 | 6.78 | 6.44 | 0 | 0 | 0 |
23/10/2014 |
6.44
|
131,800 | 6.73 | 6.78 | 6.39 | 0 | 0 | 0 |
22/10/2014 |
6.73
|
92,510 | 6.78 | 6.83 | 6.63 | 0 | 0 | 0 |
21/10/2014 |
6.78
|
117,700 | 7.12 | 7.12 | 6.63 | 0 | 0 | 0 |
20/10/2014 |
7.12
|
33,500 | 6.83 | 7.17 | 6.88 | 0 | 0 | 0 |
17/10/2014 |
6.83
|
32,400 | 6.88 | 7.17 | 6.83 | 0 | 0 | 0 |
16/10/2014 |
6.88
|
46,800 | 7.26 | 7.26 | 6.88 | 0 | 0 | 0 |
15/10/2014 |
7.26
|
9,800 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 |
14/10/2014 |
7.31
|
18,400 | 7.26 | 7.31 | 7.07 | 0 | 0 | 0 |
13/10/2014 |
7.26
|
23,200 | 7.22 | 7.46 | 6.78 | 0 | 0 | 0 |
10/10/2014 |
7.22
|
56,100 | 7.46 | 7.46 | 7.22 | 0 | 0 | 0 |
09/10/2014 |
7.46
|
30,300 | 7.46 | 7.65 | 7.41 | 0 | 0 | 0 |
08/10/2014 |
7.46
|
109,800 | 7.41 | 7.70 | 7.31 | 0 | 0 | 0 |
07/10/2014 |
7.41
|
133,000 | 7.51 | 7.55 | 7.36 | 0 | 0 | 0 |
06/10/2014 |
7.51
|
95,600 | 7.99 | 7.99 | 7.31 | 0 | 0 | 0 |
03/10/2014 |
7.99
|
104,379 | 7.84 | 8.23 | 7.89 | 100 | 0 | 0.0 |
02/10/2014 |
7.84
|
223,620 | 7.17 | 7.84 | 7.26 | 0 | 0 | 0 |
01/10/2014 |
7.17
|
270,000 | 6.54 | 7.17 | 6.54 | 0 | 0 | 0 |
30/09/2014 |
6.54
|
15,200 | 6.54 | 6.54 | 6.39 | 0 | 0 | 0 |
29/09/2014 |
6.54
|
89,000 | 6.54 | 6.59 | 6.54 | 0 | 0 | 0 |
26/09/2014 |
6.54
|
121,900 | 6.49 | 6.68 | 6.34 | 0 | 0 | 0 |
25/09/2014 |
6.49
|
90,900 | 6.15 | 6.63 | 6.05 | 0 | 0 | 0 |
24/09/2014 |
6.15
|
117,300 | 5.96 | 6.44 | 5.91 | 0 | 0 | 0 |
23/09/2014 |
5.96
|
77,500 | 6.34 | 6.34 | 5.86 | 0 | 0 | 0 |
22/09/2014 |
6.34
|
30,751 | 6.63 | 6.68 | 6.34 | 0 | 0 | 0 |