| 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 | 0% | 64,000 | 0 | 0 |
6.30
7
6.50
|
|
2 tháng
(2024-07-22) |
-0.40 | -5.80% | 130,100 | 0 | 0 |
6.10
7
6.50
|
|
3 tháng
(2024-06-24) |
-0.59 | -8.33% | 337,700 | 0 | 0 |
6.10
7.27
6.50
|
|
6 tháng
(2024-03-25) |
-0.95 | -12.80% | 632,300 | 0 | 0 |
6.10
7.55
6.50
|
|
12 tháng
(2023-09-26) |
-1.43 | -18.07% | 1,363,400 | -56,000 | -0.5 |
6.10
8.10
6.50
|
|
24 tháng
(2022-10-03) |
-3.50 | -35% | 4,734,510 | -70,485 | -0.6 |
5.54
10
6.50
|
|
36 tháng
(2021-10-06) |
-1.93 | -22.90% | 29,862,551 | -47,985 | 0.6 |
5.54
23.03
6.50
|
|
60 tháng
(2019-10-17) |
-1.21 | -15.67% | 47,748,890 | -266,685 | -1.6 |
5.54
23.03
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/02/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 09/02/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 06/02/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 05/02/2015 |
6.29
|
42 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 04/02/2015 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
| 03/02/2015 |
6.29
|
1,500 | 5.74 | 6.29 | 6.23 | 0 | 0 | 0 |
| 02/02/2015 |
5.74
|
100 | 6.13 | 6.13 | 5.74 | 0 | 0 | 0 |
| 30/01/2015 |
6.13
|
1,000 | 5.57 | 6.13 | 6.13 | 0 | 0 | 0 |
| 29/01/2015 |
5.57
|
500 | 5.90 | 5.90 | 5.57 | 0 | 0 | 0 |
| 28/01/2015 |
5.90
|
1,000 | 5.77 | 6.29 | 5.90 | 0 | 0 | 0 |
| 27/01/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 26/01/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 23/01/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 22/01/2015 |
5.77
|
0 | 5.77 | 5.77 | 5.77 | 0 | 0 | 0 |
| 21/01/2015 |
5.77
|
100 | 5.24 | 5.77 | 5.77 | 0 | 0 | 0 |
| 20/01/2015 |
5.24
|
100 | 5.74 | 5.74 | 5.24 | 0 | 0 | 0 |
| 19/01/2015 |
5.74
|
38 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 16/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 15/01/2015 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 14/01/2015 |
5.74
|
84 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 13/01/2015 |
5.74
|
40 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 12/01/2015 |
5.74
|
3,500 | 5.24 | 5.74 | 5.41 | 0 | 0 | 0 |
| 09/01/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 08/01/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 07/01/2015 |
5.24
|
400 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 06/01/2015 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 05/01/2015 |
5.24
|
10 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 31/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 30/12/2014 |
5.24
|
1,000 | 5.24 | 5.24 | 5.24 | 0 | 1,000 | -0.0 |
| 29/12/2014 |
5.24
|
546 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 26/12/2014 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 25/12/2014 |
5.24
|
540 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 24/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 23/12/2014 |
5.24
|
700 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 22/12/2014 |
5.24
|
200 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 19/12/2014 |
5.24
|
0 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 18/12/2014 |
5.24
|
500 | 5.31 | 5.31 | 5.24 | 0 | 0 | 0 |
| 17/12/2014 |
5.31
|
800 | 5.41 | 5.41 | 5.31 | 0 | 0 | 0 |
| 16/12/2014 |
5.41
|
200 | 5.57 | 5.57 | 5.41 | 0 | 0 | 0 |
| 15/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 12/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 11/12/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 10/12/2014 |
5.57
|
100 | 5.11 | 5.57 | 5.57 | 0 | 0 | 0 |
| 09/12/2014 |
5.11
|
0 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
| 08/12/2014 |
5.11
|
500 | 5.08 | 5.11 | 5.11 | 0 | 0 | 0 |
| 05/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 04/12/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 03/12/2014 |
5.08
|
200 | 4.98 | 5.08 | 5.08 | 0 | 0 | 0 |
| 02/12/2014 |
4.98
|
100 | 4.56 | 4.98 | 4.98 | 0 | 0 | 0 |
| 01/12/2014 |
4.56
|
200 | 5.01 | 5.01 | 4.56 | 0 | 0 | 0 |
| 28/11/2014 |
5.01
|
100 | 5.57 | 5.57 | 5.01 | 0 | 0 | 0 |
| 27/11/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 26/11/2014 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
| 25/11/2014 |
5.57
|
800 | 5.08 | 5.57 | 5.57 | 0 | 0 | 0 |
| 24/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 21/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 20/11/2014 |
5.08
|
500 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 19/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 18/11/2014 |
5.08
|
0 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 17/11/2014 |
5.08
|
270 | 5.08 | 5.08 | 5.08 | 0 | 0 | 0 |
| 14/11/2014 |
5.08
|
100 | 5.34 | 5.34 | 5.08 | 0 | 0 | 0 |
| 13/11/2014 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 12/11/2014 |
5.34
|
100 | 5.90 | 5.90 | 5.34 | 0 | 0 | 0 |
| 11/11/2014 |
5.90
|
600 | 5.38 | 5.90 | 5.28 | 0 | 0 | 0 |
| 10/11/2014 |
5.38
|
1,100 | 5.44 | 5.44 | 5.28 | 0 | 0 | 0 |
| 07/11/2014 |
5.44
|
100 | 5.28 | 5.44 | 5.44 | 0 | 0 | 0 |
| 06/11/2014 |
5.28
|
200 | 5.80 | 5.80 | 5.28 | 0 | 0 | 0 |
| 05/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/11/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 03/11/2014 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 31/10/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/10/2014 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 29/10/2014 |
5.80
|
1,000 | 5.87 | 5.87 | 5.80 | 0 | 0 | 0 |
| 28/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 27/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 24/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 23/10/2014 |
5.87
|
0 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 22/10/2014 |
5.87
|
450 | 5.90 | 5.90 | 5.31 | 0 | 0 | 0 |
| 21/10/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/10/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 17/10/2014 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 16/10/2014 |
5.90
|
100 | 5.47 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 14/10/2014 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
| 13/10/2014 |
5.47
|
100 | 6.06 | 6.06 | 5.47 | 0 | 0 | 0 |
| 10/10/2014 |
6.06
|
0 | 6.06 | 6.06 | 6.06 | 0 | 0 | 0 |
| 09/10/2014 |
6.06
|
2,100 | 6.59 | 6.59 | 5.93 | 0 | 0 | 0 |
| 08/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 07/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
| 06/10/2014 |
6.59
|
3,000 | 6.00 | 6.59 | 5.41 | 0 | 0 | 0 |
| 03/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 02/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 01/10/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 30/09/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 29/09/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
| 26/09/2014 |
6.00
|
100 | 6.65 | 6.65 | 6.00 | 0 | 0 | 0 |
| 25/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 24/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 23/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |
| 22/09/2014 |
6.65
|
0 | 6.65 | 6.65 | 6.65 | 0 | 0 | 0 |