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) |
1.30 | 2.90% | 77,200 | 1,200 | 0.1 |
43.80
48.80
46.20
|
2 tháng
(2024-07-22) |
0 | 0% | 203,000 | 9,400 | 0.4 |
43
48.90
46.20
|
3 tháng
(2024-06-24) |
-2.80 | -5.71% | 363,300 | 19,700 | 0.9 |
43
50.50
46.20
|
6 tháng
(2024-03-25) |
-9.90 | -17.65% | 1,247,400 | 20,200 | 0.9 |
43
56.10
46.20
|
12 tháng
(2023-09-26) |
0.69 | 1.51% | 4,275,100 | 56,100 | 2.7 |
39.68
58.97
46.20
|
24 tháng
(2022-10-03) |
34.98 | 311.77% | 9,698,426 | 217,600 | 10.5 |
8.78
59.37
46.20
|
36 tháng
(2021-10-06) |
34.34 | 289.42% | 10,469,167 | 218,400 | 10.5 |
8.25
59.37
46.20
|
60 tháng
(2019-10-17) |
40.49 | 709.46% | 10,526,748 | 218,400 | 10.5 |
5.71
59.37
46.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/02/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/02/2015 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
05/02/2015 |
6.74
|
1,500 | 6.44 | 6.74 | 6.44 | 0 | 0 | 0 |
04/02/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
03/02/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
02/02/2015 |
6.44
|
0 | 6.44 | 6.44 | 6.44 | 0 | 0 | 0 |
30/01/2015 |
6.44
|
500 | 6.82 | 6.82 | 6.37 | 0 | 0 | 0 |
29/01/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
28/01/2015 |
6.82
|
1,000 | 7.49 | 7.49 | 6.82 | 0 | 0 | 0 |
27/01/2015 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
26/01/2015 |
7.49
|
2,700 | 6.82 | 7.49 | 7.49 | 0 | 1,000 | -0.0 |
23/01/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
22/01/2015 |
6.82
|
2,200 | 6.89 | 6.89 | 6.22 | 0 | 0 | 0 |
21/01/2015 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
20/01/2015 |
6.89
|
400 | 6.97 | 6.97 | 6.89 | 0 | 0 | 0 |
19/01/2015 |
6.97
|
2,600 | 7.72 | 8.16 | 6.97 | 0 | 0 | 0 |
16/01/2015 |
7.72
|
3,000 | 7.94 | 7.94 | 7.72 | 0 | 0 | 0 |
15/01/2015 |
7.94
|
0 | 7.94 | 7.94 | 7.94 | 0 | 0 | 0 |
14/01/2015 |
7.94
|
10,400 | 8.76 | 8.76 | 7.94 | 0 | 0 | 0 |
13/01/2015 |
8.76
|
100 | 8.01 | 8.76 | 8.76 | 0 | 0 | 0 |
12/01/2015 |
8.01
|
4,700 | 8.84 | 8.84 | 8.01 | 0 | 0 | 0 |
09/01/2015 |
8.84
|
0 | 8.84 | 8.84 | 8.84 | 0 | 0 | 0 |
08/01/2015 |
8.84
|
100 | 8.16 | 8.84 | 8.84 | 0 | 0 | 0 |
07/01/2015 |
8.16
|
100 | 7.64 | 8.16 | 8.16 | 0 | 0 | 0 |
06/01/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/01/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
31/12/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/12/2014 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/12/2014 |
7.64
|
100 | 8.46 | 8.46 | 7.64 | 0 | 0 | 0 |
26/12/2014 |
8.46
|
0 | 8.46 | 8.46 | 8.46 | 0 | 0 | 0 |
25/12/2014 |
8.46
|
500 | 9.29 | 9.29 | 8.46 | 0 | 0 | 0 |
24/12/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
23/12/2014 |
9.29
|
0 | 9.29 | 9.29 | 9.29 | 0 | 0 | 0 |
22/12/2014 |
9.29
|
100 | 8.76 | 9.29 | 9.29 | 0 | 0 | 0 |
19/12/2014 |
8.76
|
100 | 8.09 | 8.76 | 8.76 | 0 | 0 | 0 |
18/12/2014 |
8.09
|
0 | 8.09 | 8.09 | 8.09 | 0 | 0 | 0 |
17/12/2014 |
8.09
|
100 | 7.42 | 8.09 | 8.09 | 0 | 0 | 0 |
16/12/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
15/12/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
12/12/2014 |
7.42
|
0 | 7.42 | 7.42 | 7.42 | 0 | 0 | 0 |
11/12/2014 |
7.42
|
100 | 6.74 | 7.42 | 7.42 | 0 | 0 | 0 |
10/12/2014 |
6.74
|
100 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/12/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
08/12/2014 |
6.74
|
2,500 | 7.34 | 7.34 | 6.74 | 0 | 0 | 0 |
05/12/2014 |
7.34
|
100 | 6.74 | 7.34 | 7.34 | 0 | 0 | 0 |
04/12/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
03/12/2014 |
6.74
|
1,000 | 6.29 | 6.74 | 6.74 | 0 | 1,000 | -0.0 |
02/12/2014 |
6.29
|
1,000 | 6.89 | 6.89 | 6.29 | 0 | 0 | 0 |
01/12/2014 |
6.89
|
200 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
28/11/2014 |
6.89
|
0 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
27/11/2014 |
6.89
|
200 | 6.89 | 7.49 | 6.89 | 0 | 0 | 0 |
26/11/2014 |
6.89
|
8,000 | 6.89 | 6.89 | 6.89 | 0 | 0 | 0 |
25/11/2014 |
6.89
|
1,100 | 6.74 | 6.89 | 6.89 | 0 | 0 | 0 |
24/11/2014 |
6.74
|
2,000 | 6.59 | 6.74 | 6.59 | 0 | 0 | 0 |
21/11/2014 |
6.59
|
200 | 7.19 | 7.19 | 6.52 | 0 | 0 | 0 |
20/11/2014 |
7.19
|
1,000 | 7.12 | 7.19 | 7.19 | 0 | 0 | 0 |
19/11/2014 |
7.12
|
100 | 6.74 | 7.12 | 7.12 | 0 | 0 | 0 |
18/11/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
17/11/2014 |
6.74
|
1,000 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
14/11/2014 |
6.74
|
100 | 6.52 | 6.74 | 6.74 | 0 | 0 | 0 |
13/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
12/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
11/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
10/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
07/11/2014 |
6.52
|
2,300 | 6.52 | 6.52 | 6.52 | 1,000 | 0 | 0.0 |
06/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
05/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
04/11/2014 |
6.52
|
0 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
03/11/2014 |
6.52
|
700 | 5.99 | 6.52 | 6.44 | 0 | 0 | 0 |
31/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
30/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
29/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
28/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
27/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
24/10/2014 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
23/10/2014 |
5.99
|
400 | 6.37 | 6.37 | 5.99 | 0 | 0 | 0 |
22/10/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
21/10/2014 |
6.37
|
1,140 | 6.22 | 6.37 | 6.37 | 1,000 | 0 | 0.0 |
20/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
17/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
16/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
15/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
14/10/2014 |
6.22
|
2 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
13/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
10/10/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
09/10/2014 |
6.22
|
100 | 6.74 | 6.74 | 6.22 | 0 | 0 | 0 |
08/10/2014 |
6.74
|
1,010 | 7.12 | 7.12 | 6.74 | 0 | 0 | 0 |
07/10/2014 |
7.12
|
0 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
06/10/2014 |
7.12
|
500 | 7.12 | 7.12 | 6.44 | 0 | 0 | 0 |
03/10/2014 |
7.12
|
1,000 | 7.12 | 7.12 | 7.12 | 0 | 0 | 0 |
02/10/2014 |
7.12
|
1,000 | 7.19 | 7.19 | 6.97 | 0 | 0 | 0 |
01/10/2014 |
7.19
|
3,600 | 7.94 | 7.94 | 7.19 | 0 | 0 | 0 |
30/09/2014 |
7.94
|
100 | 7.34 | 7.94 | 7.94 | 0 | 0 | 0 |
29/09/2014 |
7.34
|
0 | 7.34 | 7.34 | 7.34 | 0 | 0 | 0 |
26/09/2014 |
7.34
|
1,100 | 7.42 | 7.57 | 7.34 | 0 | 0 | 0 |
25/09/2014 |
7.42
|
710 | 7.49 | 8.24 | 7.42 | 0 | 0 | 0 |
24/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
23/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |
22/09/2014 |
7.49
|
0 | 7.49 | 7.49 | 7.49 | 0 | 0 | 0 |