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 | -5.99% | 112,524,700 | 181,072 | 2.3 |
15
16.90
15.70
|
2 tháng
(2024-07-22) |
0.37 | 2.39% | 225,340,200 | 551,533 | 8.8 |
13.40
16.90
15.70
|
3 tháng
(2024-06-24) |
-0.68 | -4.16% | 308,813,500 | 481,529 | 7.6 |
13.40
17.14
15.70
|
6 tháng
(2024-03-25) |
-6.59 | -29.55% | 821,012,113 | -1,541,721 | -27.2 |
13.40
22.57
15.70
|
12 tháng
(2023-09-26) |
-4.01 | -20.36% | 2,298,114,111 | -1,888,370 | -36.0 |
13.40
22.95
15.70
|
24 tháng
(2022-10-03) |
1.74 | 12.49% | 4,470,102,388 | 9,130,002 | 230.4 |
5.77
27.05
15.70
|
36 tháng
(2021-10-06) |
8.01 | 104.15% | 5,924,459,227 | -32,861,629 | -2,168.7 |
5.77
65.87
15.70
|
60 tháng
(2019-10-17) |
8.86 | 129.67% | 7,213,823,690 | -34,162,148 | -2,183.4 |
4.20
65.87
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.79
|
95,700 | 6.70 | 6.79 | 6.61 | 2,000 | 0 | 0.0 |
01/12/2015 |
6.70
|
113,000 | 6.79 | 6.79 | 6.65 | 0 | 0 | 0 |
30/11/2015 |
6.79
|
249,800 | 6.96 | 6.96 | 6.61 | 30,000 | 0 | 0.5 |
27/11/2015 |
6.96
|
528,200 | 6.96 | 7.01 | 6.92 | 387,200 | 0 | 6.1 |
26/11/2015 |
6.96
|
160,000 | 7.05 | 7.10 | 6.79 | 40,000 | 0 | 0.6 |
25/11/2015 |
7.05
|
932,000 | 7.05 | 7.14 | 6.92 | 494,800 | 0 | 7.8 |
24/11/2015 |
7.05
|
472,500 | 7.14 | 7.23 | 6.83 | 332,300 | 0 | 5.3 |
23/11/2015 |
7.14
|
646,652 | 6.83 | 7.14 | 6.88 | 370,900 | 0 | 5.9 |
20/11/2015 |
6.83
|
946,150 | 6.43 | 6.83 | 6.43 | 250,000 | 0 | 3.8 |
19/11/2015 |
6.43
|
119,158 | 6.48 | 6.48 | 6.39 | 2,000 | 0 | 0.0 |
18/11/2015 |
6.48
|
240,800 | 6.39 | 6.48 | 6.35 | 3,000 | 0 | 0.0 |
17/11/2015 |
6.39
|
489,800 | 6.39 | 6.48 | 6.39 | 0 | 0 | 0 |
16/11/2015 |
6.39
|
349,220 | 6.52 | 6.52 | 6.39 | 3,000 | 0 | 0.0 |
13/11/2015 |
6.52
|
385,220 | 6.39 | 6.57 | 6.17 | 29,100 | 0 | 0.4 |
12/11/2015 |
6.39
|
1,383,800 | 6.96 | 6.96 | 6.30 | 13,500 | 0 | 0.2 |
11/11/2015 |
6.96
|
263,905 | 7.01 | 7.01 | 6.92 | 2,000 | 0 | 0.0 |
10/11/2015 |
7.01
|
325,000 | 7.10 | 7.10 | 6.96 | 10,000 | 0 | 0.2 |
09/11/2015 |
7.10
|
260,200 | 7.05 | 7.14 | 7.01 | 11,100 | 0 | 0.2 |
06/11/2015 |
7.05
|
284,700 | 7.18 | 7.18 | 7.05 | 0 | 0 | 0 |
05/11/2015 |
7.18
|
561,900 | 7.10 | 7.27 | 7.10 | 242,300 | 0 | 3.9 |
04/11/2015 |
7.10
|
323,500 | 7.14 | 7.18 | 7.05 | 227,800 | 0 | 3.7 |
03/11/2015 |
7.14
|
326,200 | 7.01 | 7.14 | 6.96 | 61,300 | 0 | 1.0 |
02/11/2015 |
7.01
|
496,627 | 7.23 | 7.23 | 7.01 | 0 | 0 | 0 |
30/10/2015 |
7.23
|
257,110 | 7.23 | 7.27 | 7.14 | 0 | 0 | 0 |
29/10/2015 |
7.23
|
518,120 | 7.01 | 7.23 | 7.01 | 0 | 0 | 0 |
28/10/2015 |
7.01
|
621,600 | 7.05 | 7.14 | 6.96 | 0 | 0 | 0 |
27/10/2015 |
7.05
|
384,458 | 7.10 | 7.14 | 7.01 | 0 | 0 | 0 |
26/10/2015 |
7.10
|
625,227 | 7.18 | 7.23 | 7.01 | 5,000 | 10,000 | -0.1 |
23/10/2015 |
7.18
|
639,300 | 7.01 | 7.32 | 7.01 | 0 | 0 | 0 |
22/10/2015 |
7.01
|
870,100 | 7.10 | 7.10 | 6.88 | 12,000 | 100,000 | -1.4 |
21/10/2015 |
7.10
|
903,300 | 7.23 | 7.32 | 7.05 | 0 | 0 | 0 |
20/10/2015 |
7.23
|
897,900 | 7.40 | 7.49 | 7.23 | 12,000 | 0 | 0.2 |
19/10/2015 |
7.40
|
361,900 | 7.45 | 7.49 | 7.36 | 0 | 0 | 0 |
16/10/2015 |
7.45
|
474,700 | 7.54 | 7.62 | 7.45 | 0 | 0 | 0 |
15/10/2015 |
7.54
|
835,350 | 7.45 | 7.67 | 7.45 | 900 | 0 | 0.0 |
14/10/2015 |
7.45
|
257,600 | 7.45 | 7.54 | 7.40 | 0 | 0 | 0 |
13/10/2015 |
7.45
|
510,720 | 7.54 | 7.54 | 7.40 | 0 | 0 | 0 |
12/10/2015 |
7.54
|
716,180 | 7.62 | 7.67 | 7.49 | 50,000 | 0 | 0.9 |
09/10/2015 |
7.62
|
1,516,505 | 7.58 | 7.67 | 7.49 | 877,900 | 0 | 15.1 |
08/10/2015 |
7.58
|
951,110 | 7.49 | 7.67 | 7.27 | 350,000 | 0 | 6.0 |
07/10/2015 |
7.49
|
1,408,069 | 7.76 | 7.84 | 7.49 | 10,800 | 0 | 0.2 |
06/10/2015 |
7.76
|
1,602,660 | 7.40 | 7.76 | 7.45 | 224,400 | 0 | 3.9 |
05/10/2015 |
7.40
|
598,360 | 7.32 | 7.45 | 7.32 | 0 | 0 | 0 |
02/10/2015 |
7.32
|
565,800 | 7.32 | 7.45 | 7.27 | 0 | 0 | 0 |
01/10/2015 |
7.32
|
496,000 | 7.36 | 7.49 | 7.27 | 2,000 | 0 | 0.0 |
30/09/2015 |
7.36
|
600,445 | 7.45 | 7.54 | 7.36 | 18,000 | 500 | 0.3 |
29/09/2015 |
7.45
|
1,450,150 | 7.45 | 7.45 | 7.27 | 144,600 | 0 | 2.4 |
28/09/2015 |
7.45
|
956,100 | 7.40 | 7.71 | 7.40 | 0 | 0 | 0 |
25/09/2015 |
7.40
|
1,442,900 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
24/09/2015 |
7.36
|
2,243,180 | 7.67 | 7.76 | 7.36 | 331,400 | 0 | 5.8 |
23/09/2015 |
7.67
|
1,917,550 | 7.54 | 7.76 | 7.40 | 508,400 | 0 | 8.8 |
22/09/2015 |
7.54
|
1,487,072 | 7.32 | 7.58 | 7.36 | 260,200 | 0 | 4.4 |
21/09/2015 |
7.32
|
1,203,800 | 7.18 | 7.40 | 7.14 | 123,900 | 10,000 | 1.9 |
18/09/2015 |
7.18
|
1,256,600 | 6.96 | 7.27 | 7.01 | 0 | 0 | 0 |
17/09/2015 |
6.96
|
313,200 | 7.01 | 7.10 | 6.92 | 0 | 0 | 0 |
16/09/2015 |
7.01
|
526,800 | 6.96 | 7.10 | 6.92 | 0 | 0 | 0 |
15/09/2015 |
6.96
|
798,200 | 6.79 | 7.05 | 6.74 | 0 | 20,000 | -0.3 |
14/09/2015 |
6.79
|
605,540 | 6.92 | 7.05 | 6.74 | 0 | 0 | 0 |
11/09/2015 |
6.92
|
1,986,510 | 7.18 | 7.23 | 6.88 | 10,000 | 0 | 0.2 |
10/09/2015 |
7.18
|
768,300 | 7.18 | 7.27 | 7.01 | 5,300 | 0 | 0.1 |
09/09/2015 |
7.18
|
2,573,185 | 6.92 | 7.45 | 6.96 | 0 | 4,000 | -0.1 |
08/09/2015 |
6.92
|
1,279,200 | 6.70 | 6.92 | 6.61 | 3,300 | 0 | 0.1 |
07/09/2015 |
6.70
|
1,056,360 | 6.83 | 6.83 | 6.70 | 36,300 | 0 | 0.6 |
04/09/2015 |
6.83
|
867,800 | 6.96 | 7.01 | 6.83 | 0 | 0 | 0 |
03/09/2015 |
6.96
|
2,700,700 | 6.83 | 7.14 | 6.79 | 374,000 | 120,000 | 4.1 |
01/09/2015 |
6.83
|
1,859,870 | 6.57 | 6.92 | 6.52 | 248,000 | 32,000 | 3.3 |
31/08/2015 |
6.57
|
758,170 | 6.65 | 6.74 | 6.43 | 10,500 | 10,000 | 0.0 |
28/08/2015 |
6.65
|
2,453,850 | 6.26 | 6.74 | 6.21 | 398,000 | 0 | 5.7 |
27/08/2015 |
6.26
|
2,401,124 | 6.17 | 6.35 | 6.21 | 634,500 | 108,000 | 7.5 |
26/08/2015 |
6.17
|
1,096,810 | 5.95 | 6.17 | 5.86 | 220,600 | 0 | 3.0 |
25/08/2015 |
5.95
|
1,148,550 | 5.73 | 5.99 | 5.69 | 244,900 | 0 | 3.2 |
24/08/2015 |
5.73
|
2,500,834 | 5.91 | 5.91 | 5.51 | 1,580,200 | 0 | 20.5 |
21/08/2015 |
5.91
|
1,501,800 | 5.95 | 5.95 | 5.60 | 280,900 | 18,000 | 3.5 |
20/08/2015 |
5.95
|
544,900 | 5.99 | 6.04 | 5.91 | 0 | 0 | 0 |
19/08/2015 |
5.99
|
710,500 | 6.04 | 6.08 | 5.95 | 0 | 0 | 0 |
18/08/2015 |
6.04
|
894,500 | 5.95 | 6.08 | 5.95 | 0 | 0 | 0 |
17/08/2015 |
5.95
|
1,316,000 | 6.08 | 6.13 | 5.91 | 0 | 2,000 | -0.0 |
14/08/2015 |
6.08
|
706,800 | 5.99 | 6.08 | 5.91 | 0 | 0 | 0 |
13/08/2015 |
5.99
|
1,123,104 | 5.99 | 6.13 | 5.86 | 5,000 | 0 | 0.1 |
12/08/2015 |
5.99
|
1,082,300 | 6.21 | 6.21 | 5.91 | 0 | 0 | 0 |
11/08/2015 |
6.21
|
970,600 | 6.26 | 6.35 | 6.21 | 29,000 | 0 | 0.4 |
10/08/2015 |
6.26
|
1,580,124 | 6.04 | 6.39 | 6.04 | 25,000 | 0 | 0.3 |
07/08/2015 |
6.04
|
439,710 | 5.95 | 6.04 | 5.91 | 0 | 0 | 0 |
06/08/2015 |
5.95
|
380,900 | 6.08 | 6.13 | 5.95 | 0 | 0 | 0 |
05/08/2015 |
6.08
|
357,800 | 5.99 | 6.08 | 5.95 | 0 | 0 | 0 |
04/08/2015 |
5.99
|
737,146 | 5.91 | 6.04 | 5.91 | 0 | 1,000 | -0.0 |
03/08/2015 |
5.91
|
878,200 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
31/07/2015 |
5.99
|
403,600 | 6.04 | 6.17 | 5.99 | 5,000 | 0 | 0.1 |
30/07/2015 |
6.04
|
402,728 | 5.99 | 6.13 | 5.95 | 0 | 0 | 0 |
29/07/2015 |
5.99
|
418,800 | 6.08 | 6.13 | 5.99 | 0 | 0 | 0 |
28/07/2015 |
6.08
|
785,030 | 6.13 | 6.21 | 6.08 | 0 | 0 | 0 |
27/07/2015 |
6.13
|
617,600 | 6.08 | 6.17 | 5.99 | 10,000 | 0 | 0.1 |
24/07/2015 |
6.08
|
580,100 | 6.13 | 6.17 | 6.08 | 0 | 0 | 0 |
23/07/2015 |
6.13
|
894,004 | 6.21 | 6.35 | 6.13 | 0 | 0 | 0 |
22/07/2015 |
6.21
|
862,130 | 5.95 | 6.21 | 5.91 | 29,000 | 0 | 0.4 |
21/07/2015 |
5.95
|
629,100 | 5.99 | 6.08 | 5.95 | 0 | 0 | 0 |
20/07/2015 |
5.99
|
844,112 | 6.04 | 6.13 | 5.91 | 0 | 0 | 0 |
17/07/2015 |
6.04
|
837,878 | 6.08 | 6.13 | 5.99 | 10,000 | 0 | 0.1 |
16/07/2015 |
6.08
|
1,019,800 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
15/07/2015 |
6.17
|
2,249,100 | 6.35 | 6.48 | 6.17 | 0 | 0 | 0 |