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) |
-0.01 | -0.16% | 57,400 | -200 | -0.0 |
8.82
9.90
9.90
|
2 tháng
(2024-07-22) |
0.97 | 12.02% | 98,700 | -200 | -0.0 |
7.45
9.90
9.90
|
3 tháng
(2024-06-24) |
0.57 | 6.81% | 118,200 | -200 | -0.0 |
7.45
9.90
9.90
|
6 tháng
(2024-03-25) |
0.77 | 9.35% | 150,600 | -200 | -0.0 |
7.45
9.90
9.90
|
12 tháng
(2023-09-26) |
0.38 | 4.38% | 288,700 | -6,300 | -0.1 |
7.45
9.90
9.90
|
24 tháng
(2022-10-03) |
-0.39 | -4.14% | 963,779 | -11,300 | -0.2 |
6.42
12.45
9.90
|
36 tháng
(2021-10-06) |
-2.64 | -22.68% | 1,475,486 | -20,310 | -0.3 |
6.42
14.25
9.90
|
60 tháng
(2019-10-17) |
-2.84 | -24% | 2,354,948 | -24,610 | -0.3 |
6.42
14.25
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2014 |
6.15
|
1,400 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
18/09/2014 |
6.20
|
1,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
17/09/2014 |
6.20
|
4,000 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
16/09/2014 |
6.20
|
500 | 6.25 | 6.25 | 6.20 | 0 | 0 | 0 |
15/09/2014 |
6.25
|
1,000 | 6.20 | 6.25 | 6.15 | 0 | 0 | 0 |
12/09/2014 |
6.20
|
1,600 | 6.35 | 6.35 | 6.10 | 0 | 0 | 0 |
11/09/2014 |
6.35
|
800 | 6.25 | 6.35 | 6.20 | 0 | 0 | 0 |
10/09/2014 |
6.25
|
100 | 6.20 | 6.25 | 6.25 | 0 | 0 | 0 |
09/09/2014 |
6.20
|
1,700 | 6.35 | 6.35 | 6.00 | 0 | 0 | 0 |
08/09/2014 |
6.35
|
100 | 6.25 | 6.35 | 6.35 | 0 | 0 | 0 |
05/09/2014 |
6.25
|
300 | 6.15 | 6.25 | 6.25 | 0 | 0 | 0 |
04/09/2014 |
6.15
|
300 | 6.15 | 6.20 | 6.15 | 0 | 0 | 0 |
03/09/2014 |
6.15
|
2,600 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
29/08/2014 |
6.15
|
13,200 | 6.10 | 6.15 | 6.05 | 300 | 0 | 0.0 |
28/08/2014 |
6.10
|
2,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
27/08/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
26/08/2014 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
25/08/2014 |
6.20
|
2,800 | 6.05 | 6.20 | 6.05 | 0 | 0 | 0 |
22/08/2014 |
6.05
|
3,600 | 5.96 | 6.05 | 5.96 | 0 | 0 | 0 |
21/08/2014 |
5.96
|
1,600 | 5.86 | 5.96 | 5.96 | 0 | 0 | 0 |
20/08/2014 |
5.86
|
3,800 | 5.76 | 5.91 | 5.86 | 1,500 | 0 | 0.0 |
19/08/2014 |
5.76
|
4,100 | 5.96 | 5.96 | 5.71 | 0 | 0 | 0 |
18/08/2014 |
5.96
|
2,600 | 5.91 | 5.96 | 5.96 | 2,000 | 0 | 0.0 |
15/08/2014 |
5.91
|
300 | 5.91 | 5.96 | 5.91 | 200 | 0 | 0.0 |
14/08/2014 |
5.91
|
14,100 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
13/08/2014 |
5.91
|
2,200 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
12/08/2014 |
5.91
|
500 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
11/08/2014 |
5.96
|
0 | 5.96 | 5.96 | 5.96 | 0 | 0 | 0 |
08/08/2014 |
5.96
|
100 | 5.91 | 5.96 | 5.96 | 0 | 0 | 0 |
07/08/2014 |
5.91
|
0 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
06/08/2014 |
5.91
|
900 | 5.71 | 5.91 | 5.71 | 0 | 0 | 0 |
05/08/2014 |
5.71
|
600 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
04/08/2014 |
5.91
|
700 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
01/08/2014 |
5.91
|
26,900 | 5.96 | 5.96 | 5.66 | 0 | 0 | 0 |
31/07/2014 |
5.96
|
2,600 | 5.86 | 5.96 | 5.96 | 0 | 0 | 0 |
30/07/2014 |
5.86
|
100 | 5.76 | 5.86 | 5.86 | 0 | 0 | 0 |
29/07/2014 |
5.76
|
1,600 | 5.76 | 5.96 | 5.61 | 0 | 0 | 0 |
28/07/2014 |
5.76
|
3,600 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
25/07/2014 |
5.91
|
1,000 | 5.76 | 5.91 | 5.86 | 0 | 0 | 0 |
24/07/2014 |
5.76
|
300 | 5.81 | 5.86 | 5.76 | 0 | 0 | 0 |
23/07/2014 |
5.81
|
400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
22/07/2014 |
5.81
|
1,100 | 5.71 | 5.81 | 5.76 | 0 | 0 | 0 |
21/07/2014 |
5.71
|
7,700 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
18/07/2014 |
5.71
|
1,600 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
17/07/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
16/07/2014 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
15/07/2014 |
5.76
|
300 | 5.66 | 5.76 | 5.66 | 0 | 0 | 0 |
14/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
11/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
10/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
09/07/2014 |
5.66
|
0 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
08/07/2014 |
5.66
|
600 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
07/07/2014 |
5.66
|
1,300 | 5.51 | 5.66 | 5.51 | 0 | 0 | 0 |
04/07/2014 |
5.51
|
1,000 | 5.56 | 5.56 | 5.51 | 0 | 0 | 0 |
03/07/2014 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
02/07/2014 |
5.56
|
7,000 | 5.41 | 5.66 | 5.31 | 2,600 | 0 | 0.0 |
01/07/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
30/06/2014 |
5.41
|
4,000 | 5.31 | 5.41 | 5.36 | 0 | 0 | 0 |
27/06/2014 |
5.31
|
100 | 5.36 | 5.36 | 5.31 | 0 | 0 | 0 |
26/06/2014 |
5.36
|
5,000 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
25/06/2014 |
5.36
|
3,000 | 5.21 | 5.36 | 5.31 | 0 | 0 | 0 |
24/06/2014 |
5.21
|
100 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 |
23/06/2014 |
5.36
|
2,700 | 5.36 | 5.36 | 5.36 | 0 | 0 | 0 |
20/06/2014 |
5.36
|
3,700 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 |
19/06/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
18/06/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
17/06/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/06/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
13/06/2014 |
5.41
|
100 | 5.46 | 5.46 | 5.41 | 100 | 0 | 0.0 |
12/06/2014 |
5.46
|
4,800 | 5.16 | 5.46 | 5.26 | 0 | 0 | 0 |
11/06/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
10/06/2014 |
5.16
|
7,600 | 5.16 | 5.46 | 5.16 | 7,300 | 0 | 0.1 |
09/06/2014 |
5.16
|
2,200 | 5.16 | 5.16 | 5.16 | 800 | 0 | 0.0 |
06/06/2014 |
5.16
|
500 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
05/06/2014 |
5.16
|
1,000 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
04/06/2014 |
5.16
|
3,700 | 5.21 | 5.21 | 5.11 | 0 | 0 | 0 |
03/06/2014 |
5.21
|
100 | 4.96 | 5.21 | 5.21 | 0 | 0 | 0 |
02/06/2014 |
4.96
|
6,800 | 4.96 | 5.06 | 4.96 | 0 | 0 | 0 |
30/05/2014 |
4.96
|
500 | 5.21 | 5.21 | 4.96 | 0 | 0 | 0 |
29/05/2014 |
5.21
|
0 | 5.21 | 5.21 | 5.21 | 0 | 0 | 0 |
28/05/2014 |
5.21
|
4,000 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
27/05/2014 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
26/05/2014 |
5.26
|
1,900 | 5.21 | 5.26 | 4.96 | 0 | 0 | 0 |
23/05/2014 |
5.21
|
900 | 5.16 | 5.21 | 4.96 | 0 | 0 | 0 |
22/05/2014 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
21/05/2014 |
5.16
|
9,600 | 4.86 | 5.16 | 5.11 | 100 | 0 | 0.0 |
20/05/2014 |
4.86
|
3,100 | 4.96 | 5.01 | 4.81 | 0 | 0 | 0 |
19/05/2014 |
4.96
|
300 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
16/05/2014 |
5.01
|
2,500 | 4.86 | 5.01 | 4.96 | 0 | 0 | 0 |
15/05/2014 |
4.86
|
6,500 | 4.86 | 5.16 | 4.86 | 0 | 0 | 0 |
14/05/2014 |
4.86
|
1,400 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
13/05/2014 |
4.86
|
100 | 4.66 | 4.86 | 4.86 | 0 | 0 | 0 |
12/05/2014 |
4.66
|
27,900 | 5.16 | 5.41 | 4.66 | 7,400 | 0 | 0.1 |
09/05/2014 |
5.16
|
4,700 | 5.01 | 5.16 | 5.11 | 0 | 0 | 0 |
08/05/2014 |
5.01
|
13,600 | 5.56 | 5.56 | 5.01 | 0 | 0 | 0 |
07/05/2014 |
5.56
|
500 | 5.51 | 5.56 | 5.51 | 0 | 0 | 0 |
06/05/2014 |
5.51
|
4,200 | 5.41 | 5.56 | 5.26 | 0 | 0 | 0 |
05/05/2014 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
29/04/2014 |
5.41
|
1,800 | 5.41 | 5.51 | 5.41 | 0 | 1,500 | -0.0 |
28/04/2014 |
5.41
|
21,600 | 5.41 | 5.41 | 4.91 | 0 | 0 | 0 |