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) |
1.90 | 26.03% | 56,100 | 0 | 0 |
7.20
9.50
9.20
|
2 tháng
(2024-07-22) |
0.30 | 3.37% | 75,400 | 0 | 0 |
6.70
9.50
9.20
|
3 tháng
(2024-06-24) |
1.10 | 13.58% | 79,200 | 0 | 0 |
6.70
9.50
9.20
|
6 tháng
(2024-03-25) |
-0.70 | -7.07% | 93,300 | 0 | 0 |
6.70
10.90
9.20
|
12 tháng
(2023-09-26) |
1.10 | 13.58% | 208,300 | 0 | 0 |
6.70
15.10
9.20
|
24 tháng
(2022-10-03) |
-0.80 | -8% | 540,002 | 0 | 0 |
6.70
15.10
9.20
|
36 tháng
(2021-10-06) |
1.10 | 13.58% | 2,944,950 | -2,300 | -0.0 |
6.70
17.40
9.20
|
60 tháng
(2019-10-17) |
3.30 | 55.93% | 4,620,891 | -74,660 | -0.4 |
5.20
17.40
9.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.20
|
1,500 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
09/02/2015 |
7.26
|
1,100 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
06/02/2015 |
7.26
|
0 | 7.26 | 7.26 | 7.26 | 0 | 0 | 0 |
05/02/2015 |
7.26
|
1,900 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 |
04/02/2015 |
7.20
|
1,000 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
03/02/2015 |
7.20
|
800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
02/02/2015 |
7.20
|
4,300 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
30/01/2015 |
7.20
|
1,200 | 7.26 | 7.26 | 7.20 | 0 | 0 | 0 |
29/01/2015 |
7.26
|
2,000 | 7.20 | 7.26 | 7.26 | 0 | 0 | 0 |
28/01/2015 |
7.20
|
1,000 | 7.02 | 7.20 | 7.20 | 0 | 0 | 0 |
27/01/2015 |
7.02
|
4,200 | 7.32 | 7.32 | 6.96 | 0 | 0 | 0 |
26/01/2015 |
7.32
|
9,500 | 7.44 | 7.50 | 7.20 | 100 | 100 | 0 |
23/01/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
22/01/2015 |
7.44
|
12,900 | 7.02 | 7.68 | 7.20 | 1,100 | 0 | 0.0 |
21/01/2015 |
7.02
|
18,005 | 6.42 | 7.02 | 6.54 | 0 | 0 | 0 |
20/01/2015 |
6.42
|
8,800 | 6.30 | 6.42 | 6.42 | 0 | 0 | 0 |
19/01/2015 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
16/01/2015 |
6.30
|
100 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
15/01/2015 |
6.48
|
3,100 | 6.36 | 6.48 | 6.42 | 0 | 0 | 0 |
14/01/2015 |
6.36
|
100 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
13/01/2015 |
6.54
|
2,900 | 6.36 | 6.54 | 6.24 | 0 | 0 | 0 |
12/01/2015 |
6.36
|
200 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
09/01/2015 |
6.54
|
1,100 | 6.48 | 6.54 | 6.48 | 0 | 0 | 0 |
08/01/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
07/01/2015 |
6.48
|
3,910 | 6.42 | 6.78 | 6.48 | 0 | 0 | 0 |
06/01/2015 |
6.42
|
9,600 | 6.36 | 6.42 | 6.36 | 0 | 0 | 0 |
05/01/2015 |
6.36
|
1,500 | 6.30 | 6.36 | 6.30 | 0 | 0 | 0 |
31/12/2014 |
6.30
|
800 | 6.18 | 6.30 | 6.30 | 800 | 0 | 0.0 |
30/12/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
29/12/2014 |
6.18
|
2,800 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
26/12/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
25/12/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
24/12/2014 |
6.18
|
2,000 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 |
23/12/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
22/12/2014 |
6.30
|
2,100 | 6.00 | 6.30 | 6.30 | 0 | 0 | 0 |
19/12/2014 |
6.00
|
17 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
18/12/2014 |
6.00
|
418 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
17/12/2014 |
6.00
|
6,100 | 6.00 | 6.30 | 6.00 | 500 | 0 | 0.0 |
16/12/2014 |
6.00
|
1,200 | 6.30 | 6.30 | 6.00 | 0 | 0 | 0 |
15/12/2014 |
6.30
|
4,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
12/12/2014 |
6.30
|
2,600 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
11/12/2014 |
6.30
|
910 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
10/12/2014 |
6.30
|
6,100 | 6.36 | 6.36 | 6.30 | 0 | 0 | 0 |
09/12/2014 |
6.36
|
1,100 | 6.36 | 6.36 | 6.36 | 300 | 0 | 0.0 |
08/12/2014 |
6.36
|
11,900 | 6.30 | 6.36 | 6.36 | 10,700 | 0 | 0.1 |
05/12/2014 |
6.30
|
200 | 6.24 | 6.30 | 6.30 | 0 | 0 | 0 |
04/12/2014 |
6.24
|
12,200 | 6.36 | 6.36 | 6.24 | 9,800 | 0 | 0.1 |
03/12/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
02/12/2014 |
6.36
|
500 | 6.42 | 6.42 | 6.36 | 0 | 0 | 0 |
01/12/2014 |
6.42
|
11,250 | 6.48 | 6.48 | 6.36 | 10,000 | 0 | 0.1 |
28/11/2014 |
6.48
|
600 | 6.54 | 6.54 | 6.48 | 0 | 0 | 0 |
27/11/2014 |
6.54
|
4,200 | 6.30 | 6.54 | 6.24 | 0 | 0 | 0 |
26/11/2014 |
6.30
|
0 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
25/11/2014 |
6.30
|
1,000 | 6.24 | 6.30 | 6.24 | 100 | 0 | 0.0 |
24/11/2014 |
6.24
|
2,400 | 6.18 | 6.24 | 6.18 | 0 | 0 | 0 |
21/11/2014 |
6.18
|
9,100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
20/11/2014 |
6.18
|
9,300 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 |
19/11/2014 |
6.18
|
3,000 | 6.18 | 6.18 | 6.12 | 3,000 | 0 | 0.0 |
18/11/2014 |
6.18
|
0 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
17/11/2014 |
6.18
|
2,000 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 |
14/11/2014 |
6.18
|
19,200 | 6.12 | 6.18 | 6.06 | 0 | 0 | 0 |
13/11/2014 |
6.12
|
12,200 | 6.06 | 6.24 | 6.06 | 0 | 8,100 | -0.1 |
12/11/2014 |
6.06
|
500 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 |
11/11/2014 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
10/11/2014 |
6.18
|
200 | 6.12 | 6.18 | 6.18 | 0 | 0 | 0 |
07/11/2014 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
06/11/2014 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
05/11/2014 |
6.12
|
1,628 | 6.06 | 6.18 | 6.12 | 0 | 0 | 0 |
04/11/2014 |
6.06
|
2,700 | 6.00 | 6.18 | 6.06 | 0 | 0 | 0 |
03/11/2014 |
6.00
|
100 | 6.12 | 6.12 | 6.00 | 0 | 0 | 0 |
31/10/2014 |
6.12
|
0 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
30/10/2014 |
6.12
|
200 | 6.12 | 6.12 | 6.12 | 0 | 0 | 0 |
29/10/2014 |
6.12
|
800 | 6.00 | 6.12 | 6.12 | 0 | 0 | 0 |
28/10/2014 |
6.00
|
5,000 | 6.18 | 6.18 | 6.00 | 0 | 0 | 0 |
27/10/2014 |
6.18
|
1,500 | 6.18 | 6.18 | 6.06 | 0 | 0 | 0 |
24/10/2014 |
6.18
|
5,900 | 6.00 | 6.18 | 6.06 | 0 | 0 | 0 |
23/10/2014 |
6.00
|
19,000 | 5.64 | 6.12 | 5.88 | 3,000 | 0 | 0.0 |
22/10/2014 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
21/10/2014 |
5.64
|
300 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
20/10/2014 |
5.64
|
0 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
17/10/2014 |
5.64
|
40,000 | 5.64 | 5.70 | 5.64 | 0 | 17,000 | -0.2 |
16/10/2014 |
5.64
|
22,000 | 5.76 | 5.76 | 5.64 | 0 | 17,000 | -0.2 |
15/10/2014 |
5.76
|
6,100 | 5.76 | 5.76 | 5.76 | 0 | 4,400 | -0.0 |
14/10/2014 |
5.76
|
1,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
13/10/2014 |
5.76
|
600 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
10/10/2014 |
5.76
|
11,200 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 |
09/10/2014 |
5.82
|
450 | 5.76 | 5.82 | 5.82 | 0 | 0 | 0 |
08/10/2014 |
5.76
|
5,400 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
07/10/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
06/10/2014 |
5.76
|
21,100 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 |
03/10/2014 |
5.82
|
2,600 | 5.76 | 5.94 | 5.76 | 0 | 0 | 0 |
02/10/2014 |
5.76
|
2,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
01/10/2014 |
5.76
|
5,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
30/09/2014 |
5.76
|
3,800 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 |
29/09/2014 |
5.82
|
3,800 | 5.76 | 5.82 | 5.70 | 0 | 0 | 0 |
26/09/2014 |
5.76
|
23,000 | 5.76 | 5.76 | 5.76 | 0 | 7,800 | -0.1 |
25/09/2014 |
5.76
|
2,600 | 5.70 | 5.76 | 5.76 | 0 | 2,000 | -0.0 |
24/09/2014 |
5.70
|
600 | 5.76 | 5.76 | 5.70 | 0 | 0 | 0 |
23/09/2014 |
5.76
|
54,700 | 5.76 | 5.76 | 5.70 | 30,100 | 13,000 | 0.2 |
22/09/2014 |
5.76
|
200 | 5.70 | 5.76 | 5.76 | 0 | 0 | 0 |