Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 3,500 | 0 | 0 |
7.20
7.90
7.70
|
2 tháng
(2024-07-22) |
-0.20 | -2.53% | 9,600 | 0 | 0 |
7.20
8
7.70
|
3 tháng
(2024-06-20) |
0 | 0% | 42,700 | 0 | 0 |
7.20
8.80
7.70
|
6 tháng
(2024-03-22) |
-0.50 | -6.10% | 126,500 | 0 | 0 |
7.20
9
7.70
|
12 tháng
(2023-09-25) |
0 | 0% | 503,300 | 0 | 0 |
6.60
11.70
7.70
|
24 tháng
(2022-09-29) |
-0.20 | -2.53% | 2,039,246 | -3,100 | -0.0 |
6.40
11.70
7.70
|
36 tháng
(2021-10-04) |
1.69 | 28.06% | 2,263,713 | -300 | -0.0 |
5.63
12.34
7.70
|
60 tháng
(2019-10-15) |
1.05 | 15.87% | 2,305,142 | 500 | 0.0 |
4.75
12.34
7.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/02/2015 |
7.08
|
2,700 | 7.03 | 7.08 | 6.98 | 0 | 0 | 0 |
06/02/2015 |
7.03
|
4,100 | 6.94 | 7.03 | 6.89 | 0 | 0 | 0 |
05/02/2015 |
6.94
|
17,400 | 6.89 | 6.94 | 6.66 | 0 | 0 | 0 |
04/02/2015 |
6.89
|
29,900 | 7.21 | 7.21 | 6.85 | 0 | 0 | 0 |
03/02/2015 |
7.21
|
3,200 | 7.21 | 7.21 | 7.21 | 0 | 0 | 0 |
02/02/2015 |
7.21
|
9,500 | 7.77 | 7.77 | 7.21 | 0 | 0 | 0 |
30/01/2015 |
7.77
|
0 | 7.77 | 7.77 | 7.77 | 0 | 0 | 0 |
29/01/2015 |
7.77
|
12,200 | 7.72 | 7.77 | 7.35 | 0 | 0 | 0 |
28/01/2015 |
7.72
|
2,500 | 7.54 | 7.72 | 7.67 | 0 | 0 | 0 |
27/01/2015 |
7.54
|
41,100 | 7.86 | 7.86 | 7.54 | 0 | 0 | 0 |
26/01/2015 |
7.86
|
21,000 | 7.86 | 7.86 | 7.72 | 0 | 0 | 0 |
23/01/2015 |
7.86
|
14,500 | 7.86 | 7.86 | 7.67 | 0 | 0 | 0 |
22/01/2015 |
7.86
|
30,500 | 7.67 | 8.00 | 7.81 | 0 | 0 | 0 |
21/01/2015 |
7.67
|
300 | 7.63 | 7.67 | 7.44 | 0 | 0 | 0 |
20/01/2015 |
7.63
|
70,900 | 7.21 | 7.72 | 7.21 | 0 | 0 | 0 |
19/01/2015 |
7.21
|
16,400 | 7.21 | 7.21 | 7.03 | 0 | 0 | 0 |
16/01/2015 |
7.21
|
200 | 6.98 | 7.21 | 7.21 | 0 | 0 | 0 |
15/01/2015 |
6.98
|
1,700 | 7.08 | 7.08 | 6.98 | 0 | 0 | 0 |
14/01/2015 |
7.08
|
1,700 | 7.17 | 7.21 | 7.08 | 0 | 0 | 0 |
13/01/2015 |
7.17
|
1,200 | 6.94 | 7.17 | 7.08 | 0 | 0 | 0 |
12/01/2015 |
6.94
|
2,000 | 7.31 | 7.31 | 6.94 | 0 | 0 | 0 |
09/01/2015 |
7.31
|
300 | 7.17 | 7.31 | 7.31 | 0 | 0 | 0 |
08/01/2015 |
7.17
|
4,700 | 7.17 | 7.26 | 7.17 | 0 | 0 | 0 |
07/01/2015 |
7.17
|
3,400 | 7.17 | 7.17 | 7.17 | 0 | 0 | 0 |
06/01/2015 |
7.17
|
300 | 7.03 | 7.17 | 7.17 | 0 | 0 | 0 |
05/01/2015 |
7.03
|
7,900 | 7.31 | 7.31 | 7.03 | 0 | 0 | 0 |
31/12/2014 |
7.31
|
2,200 | 7.21 | 7.31 | 7.31 | 0 | 0 | 0 |
30/12/2014 |
7.21
|
21,000 | 7.12 | 7.21 | 6.85 | 0 | 0 | 0 |
29/12/2014 |
7.12
|
10,400 | 7.12 | 7.12 | 6.89 | 0 | 0 | 0 |
26/12/2014 |
7.12
|
5,300 | 7.08 | 7.35 | 7.12 | 0 | 0 | 0 |
25/12/2014 |
7.08
|
11,500 | 7.40 | 7.40 | 7.08 | 0 | 0 | 0 |
24/12/2014 |
7.40
|
7,600 | 7.35 | 7.40 | 7.08 | 0 | 0 | 0 |
23/12/2014 |
7.35
|
1,500 | 7.49 | 7.49 | 7.12 | 0 | 0 | 0 |
22/12/2014 |
7.49
|
100 | 7.54 | 7.54 | 7.49 | 0 | 0 | 0 |
19/12/2014 |
7.54
|
3,400 | 7.35 | 7.54 | 7.49 | 0 | 0 | 0 |
18/12/2014 |
7.35
|
8,100 | 7.49 | 7.77 | 6.76 | 0 | 0 | 0 |
17/12/2014 |
7.49
|
35,900 | 7.58 | 7.58 | 7.17 | 0 | 0 | 0 |
16/12/2014 |
7.58
|
5,200 | 7.67 | 7.67 | 7.40 | 0 | 0 | 0 |
15/12/2014 |
7.67
|
12,500 | 7.63 | 7.72 | 7.58 | 0 | 0 | 0 |
12/12/2014 |
7.63
|
4,000 | 7.44 | 7.67 | 7.44 | 0 | 0 | 0 |
11/12/2014 |
7.44
|
1,900 | 7.58 | 7.58 | 7.40 | 0 | 0 | 0 |
10/12/2014 |
7.58
|
37,800 | 7.26 | 7.58 | 7.26 | 0 | 0 | 0 |
09/12/2014 |
7.26
|
35,500 | 8.04 | 8.04 | 7.26 | 0 | 0 | 0 |
08/12/2014 |
8.04
|
74,500 | 8.73 | 8.96 | 8.04 | 0 | 0 | 0 |
05/12/2014 |
8.73
|
48,000 | 8.59 | 8.82 | 8.36 | 0 | 0 | 0 |
04/12/2014 |
8.59
|
55,100 | 8.59 | 9.05 | 8.59 | 0 | 8,100 | -0.2 |
03/12/2014 |
8.59
|
51,500 | 7.81 | 8.59 | 7.81 | 0 | 0 | 0 |
02/12/2014 |
7.81
|
47,300 | 7.49 | 7.81 | 7.08 | 0 | 0 | 0 |
01/12/2014 |
7.49
|
113,500 | 7.49 | 7.49 | 6.85 | 100 | 0 | 0.0 |
28/11/2014 |
7.49
|
16,200 | 7.17 | 7.49 | 7.17 | 8,000 | 0 | 0.1 |
27/11/2014 |
7.17
|
4,500 | 6.98 | 7.17 | 6.94 | 0 | 0 | 0 |
26/11/2014 |
6.98
|
16,200 | 7.35 | 7.35 | 6.98 | 0 | 0 | 0 |
25/11/2014 |
7.35
|
14,900 | 7.44 | 7.58 | 7.35 | 0 | 0 | 0 |
24/11/2014 |
7.44
|
23,000 | 7.81 | 7.81 | 7.44 | 0 | 0 | 0 |
21/11/2014 |
7.81
|
11,700 | 7.90 | 7.90 | 7.40 | 0 | 0 | 0 |
20/11/2014 |
7.90
|
13,500 | 7.21 | 7.90 | 7.49 | 0 | 0 | 0 |
19/11/2014 |
7.21
|
9,400 | 7.58 | 7.58 | 7.21 | 0 | 0 | 0 |
18/11/2014 |
7.58
|
7,200 | 7.77 | 7.77 | 7.40 | 0 | 0 | 0 |
17/11/2014 |
7.77
|
11,900 | 7.63 | 7.77 | 7.31 | 0 | 0 | 0 |
14/11/2014 |
7.63
|
21,400 | 7.86 | 7.86 | 7.40 | 0 | 0 | 0 |
13/11/2014 |
7.86
|
37,900 | 8.23 | 8.50 | 7.86 | 0 | 0 | 0 |
12/11/2014 |
8.23
|
43,900 | 8.73 | 8.73 | 7.86 | 0 | 0 | 0 |
11/11/2014 |
8.73
|
23,400 | 9.10 | 9.10 | 8.27 | 0 | 0 | 0 |
10/11/2014 |
9.10
|
12,600 | 9.70 | 10.52 | 9.05 | 0 | 0 | 0 |
07/11/2014 |
9.70
|
8,100 | 10.34 | 10.57 | 9.70 | 0 | 0 | 0 |
06/11/2014 |
10.34
|
31,000 | 11.49 | 11.49 | 10.34 | 0 | 0 | 0 |
05/11/2014 |
11.49
|
62,100 | 10.57 | 11.63 | 10.80 | 34,000 | 0 | 0.9 |
04/11/2014 |
10.57
|
39,900 | 10.66 | 11.72 | 10.11 | 0 | 0 | 0 |
03/11/2014 |
10.66
|
119,000 | 9.70 | 10.66 | 10.66 | 0 | 0 | 0 |
31/10/2014 |
9.70
|
200 | 8.82 | 9.70 | 9.70 | 0 | 0 | 0 |
30/10/2014 |
8.82
|
100 | 8.04 | 8.82 | 8.82 | 0 | 0 | 0 |
29/10/2014 |
8.04
|
9,000 | 8.04 | 8.04 | 8.04 | 0 | 0 | 0 |