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 | 11.63% | 13,700 | 0 | 0 |
8.60
10
9.60
|
2 tháng
(2024-07-22) |
0.80 | 9.09% | 34,100 | 0 | 0 |
8.50
10
9.60
|
3 tháng
(2024-06-24) |
0.90 | 10.34% | 118,500 | 0 | 0 |
8.20
10
9.60
|
6 tháng
(2024-03-25) |
1.30 | 15.66% | 212,400 | -48 | -0.0 |
7.50
10
9.60
|
12 tháng
(2023-09-26) |
0.20 | 2.13% | 681,600 | -301,264 | -2.5 |
7.50
10
9.60
|
24 tháng
(2022-10-03) |
-1.20 | -11.11% | 2,300,691 | -301,264 | -2.5 |
7.40
11
9.60
|
36 tháng
(2021-10-06) |
-2.90 | -23.20% | 7,677,834 | -301,264 | -2.5 |
7.40
25.10
9.60
|
60 tháng
(2019-10-17) |
-1.90 | -16.52% | 16,365,427 | -301,264 | -2.5 |
7.40
25.10
9.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 200 | -0.0 |
09/02/2015 |
6.20
|
1,600 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
06/02/2015 |
6.20
|
2,000 | 6.16 | 6.20 | 6.20 | 0 | 0 | 0 |
05/02/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
04/02/2015 |
6.16
|
1,400 | 6.27 | 6.27 | 6.16 | 0 | 0 | 0 |
03/02/2015 |
6.27
|
400 | 6.30 | 6.30 | 6.27 | 0 | 0 | 0 |
02/02/2015 |
6.30
|
1,000 | 6.30 | 6.37 | 6.30 | 0 | 0 | 0 |
30/01/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
29/01/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
28/01/2015 |
6.30
|
1,200 | 6.27 | 6.30 | 6.20 | 0 | 0 | 0 |
27/01/2015 |
6.27
|
23,300 | 5.88 | 6.27 | 5.88 | 10,000 | 0 | 0.2 |
26/01/2015 |
5.88
|
2,100 | 5.84 | 5.88 | 5.88 | 0 | 0 | 0 |
23/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
22/01/2015 |
5.84
|
100 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
21/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
20/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
19/01/2015 |
5.84
|
0 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
16/01/2015 |
5.84
|
500 | 6.16 | 6.16 | 5.66 | 0 | 0 | 0 |
15/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
14/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
13/01/2015 |
6.16
|
100 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
12/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
09/01/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
08/01/2015 |
6.16
|
100 | 5.66 | 6.16 | 6.16 | 0 | 0 | 0 |
07/01/2015 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
06/01/2015 |
5.66
|
500 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
05/01/2015 |
5.66
|
500 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
31/12/2014 |
5.66
|
15 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
30/12/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
29/12/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
26/12/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
25/12/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
24/12/2014 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
23/12/2014 |
5.66
|
100 | 6.02 | 6.02 | 5.66 | 0 | 100 | -0.0 |
22/12/2014 |
6.02
|
0 | 6.02 | 6.02 | 6.02 | 0 | 0 | 0 |
19/12/2014 |
6.02
|
1,000 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
18/12/2014 |
6.20
|
5,003 | 6.20 | 6.20 | 5.84 | 0 | 1,400 | -0.0 |
17/12/2014 |
6.20
|
9,000 | 6.87 | 6.87 | 6.20 | 0 | 9,000 | -0.2 |
16/12/2014 |
6.87
|
1,614 | 6.37 | 6.87 | 5.73 | 100 | 100 | 0 |
15/12/2014 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
12/12/2014 |
6.37
|
800 | 6.51 | 6.51 | 6.37 | 0 | 0 | 0 |
11/12/2014 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
10/12/2014 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/12/2014 |
6.51
|
800 | 6.27 | 6.51 | 6.02 | 300 | 0 | 0.0 |
08/12/2014 |
6.27
|
2,300 | 6.27 | 6.87 | 6.27 | 200 | 0 | 0.0 |
05/12/2014 |
6.27
|
0 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
04/12/2014 |
6.27
|
4,600 | 6.27 | 6.27 | 6.27 | 0 | 4,600 | -0.1 |
03/12/2014 |
6.27
|
11,400 | 6.94 | 6.94 | 6.27 | 0 | 11,000 | -0.2 |
02/12/2014 |
6.94
|
100 | 7.68 | 7.68 | 6.94 | 0 | 100 | -0.0 |
01/12/2014 |
7.68
|
100 | 7.01 | 7.68 | 7.68 | 0 | 100 | -0.0 |
28/11/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/11/2014 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/11/2014 |
7.01
|
100 | 6.58 | 7.01 | 7.01 | 0 | 100 | -0.0 |
25/11/2014 |
6.58
|
400 | 6.94 | 6.94 | 6.58 | 400 | 0 | 0.0 |
24/11/2014 |
6.94
|
100 | 6.58 | 6.94 | 6.94 | 0 | 100 | -0.0 |
21/11/2014 |
6.58
|
100 | 6.20 | 6.58 | 6.58 | 0 | 100 | -0.0 |
20/11/2014 |
6.20
|
7,300 | 6.37 | 6.37 | 6.20 | 0 | 5,300 | -0.1 |
19/11/2014 |
6.37
|
1,700 | 6.94 | 6.94 | 6.37 | 0 | 1,100 | -0.0 |
18/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
17/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
14/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
13/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
12/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
11/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
10/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
07/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
06/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
05/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
04/11/2014 |
6.94
|
400 | 6.94 | 6.94 | 6.94 | 0 | 400 | -0.0 |
03/11/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
31/10/2014 |
6.94
|
200 | 6.80 | 6.94 | 6.16 | 100 | 100 | 0 |
30/10/2014 |
6.80
|
2,100 | 6.97 | 6.97 | 6.30 | 0 | 2,000 | -0.0 |
29/10/2014 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
28/10/2014 |
6.97
|
100 | 6.62 | 6.97 | 6.97 | 0 | 300 | -0.0 |
27/10/2014 |
6.62
|
300 | 7.33 | 7.33 | 6.62 | 0 | 300 | -0.0 |
24/10/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
23/10/2014 |
7.33
|
0 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
22/10/2014 |
7.33
|
100 | 6.94 | 7.33 | 7.33 | 100 | 100 | 0 |
21/10/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
20/10/2014 |
6.94
|
5,000 | 7.29 | 7.54 | 6.94 | 100 | 5,000 | -0.1 |
17/10/2014 |
7.29
|
100 | 8.07 | 8.07 | 7.29 | 100 | 100 | 0 |
16/10/2014 |
8.07
|
100 | 7.40 | 8.07 | 8.07 | 100 | 100 | 0 |
15/10/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
14/10/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
13/10/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
10/10/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
09/10/2014 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
08/10/2014 |
7.40
|
10 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
07/10/2014 |
7.40
|
5,100 | 6.94 | 7.40 | 6.94 | 100 | 100 | 0 |
06/10/2014 |
6.94
|
1,000 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
03/10/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
02/10/2014 |
6.94
|
1,000 | 7.68 | 7.68 | 6.94 | 0 | 1,000 | -0.0 |
01/10/2014 |
7.68
|
2,726 | 7.15 | 7.68 | 6.44 | 100 | 100 | 0 |
30/09/2014 |
7.15
|
100 | 7.93 | 7.93 | 7.15 | 0 | 100 | -0.0 |
29/09/2014 |
7.93
|
100 | 7.33 | 7.93 | 7.93 | 100 | 100 | 0 |
26/09/2014 |
7.33
|
4,900 | 6.76 | 7.33 | 6.12 | 100 | 3,300 | -0.1 |
25/09/2014 |
6.76
|
1,100 | 7.50 | 7.50 | 6.76 | 0 | 1,100 | -0.0 |
24/09/2014 |
7.50
|
32 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
23/09/2014 |
7.50
|
800 | 7.12 | 7.72 | 6.41 | 200 | 0 | 0.0 |
22/09/2014 |
7.12
|
120 | 6.48 | 7.12 | 7.12 | 100 | 0 | 0.0 |