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) |
1.85 | 4.59% | 981,700 | -30,700 | -1.3 |
39.65
42.50
42.30
|
2 tháng
(2024-07-22) |
-4.45 | -9.55% | 1,572,500 | -38,900 | -1.6 |
39
46.60
42.30
|
3 tháng
(2024-06-24) |
-6.45 | -13.27% | 2,394,400 | -40,600 | -1.7 |
39
48.95
42.30
|
6 tháng
(2024-03-25) |
0.65 | 1.57% | 6,253,500 | -12,892 | -0.4 |
39
48.95
42.30
|
12 tháng
(2023-09-26) |
15.05 | 55.54% | 13,577,500 | -796,876 | -22.6 |
24.10
48.95
42.30
|
24 tháng
(2022-10-03) |
14.74 | 53.75% | 25,949,500 | -773,913 | -20.8 |
16.91
48.95
42.30
|
36 tháng
(2021-10-06) |
-3.76 | -8.19% | 75,492,800 | -517,286 | -6.4 |
16.91
59.22
42.30
|
60 tháng
(2019-10-17) |
0.41 | 0.99% | 191,229,430 | -1,051,046 | -31.5 |
16.91
59.22
42.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
6.91
|
10 | 6.70 | 6.91 | 6.91 | 10 | 0 | 0.0 |
27/11/2015 |
6.70
|
200 | 6.91 | 6.91 | 6.70 | 0 | 0 | 0 |
26/11/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
25/11/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
24/11/2015 |
6.91
|
10 | 6.70 | 6.91 | 6.91 | 10 | 0 | 0.0 |
23/11/2015 |
6.70
|
690 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
20/11/2015 |
6.70
|
3,680 | 6.70 | 6.70 | 6.66 | 0 | 330 | -0.0 |
19/11/2015 |
6.70
|
1,000 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
18/11/2015 |
6.70
|
310 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
17/11/2015 |
6.89
|
3,010 | 6.70 | 6.91 | 6.70 | 20 | 1,990 | -0.1 |
16/11/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
13/11/2015 |
6.70
|
70 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
12/11/2015 |
6.89
|
10 | 6.79 | 6.89 | 6.89 | 10 | 0 | 0.0 |
11/11/2015 |
6.79
|
1,030 | 6.74 | 6.79 | 6.28 | 10 | 0 | 0.0 |
10/11/2015 |
6.74
|
200 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
09/11/2015 |
6.74
|
1,360 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
06/11/2015 |
6.74
|
1,950 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
05/11/2015 |
6.74
|
1,900 | 6.81 | 6.83 | 6.74 | 0 | 0 | 0 |
04/11/2015 |
6.81
|
1,010 | 6.91 | 6.91 | 6.60 | 10 | 0 | 0.0 |
03/11/2015 |
6.91
|
1,370 | 6.72 | 6.91 | 6.60 | 20 | 0 | 0.0 |
02/11/2015 |
6.72
|
510 | 7.23 | 7.23 | 6.72 | 0 | 0 | 0 |
30/10/2015 |
7.23
|
10 | 6.79 | 7.23 | 7.23 | 10 | 0 | 0.0 |
29/10/2015 |
6.79
|
3,510 | 6.70 | 6.79 | 6.64 | 0 | 0 | 0 |
28/10/2015 |
6.70
|
10 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
27/10/2015 |
6.81
|
1,000 | 6.81 | 6.81 | 6.81 | 0 | 0 | 0 |
26/10/2015 |
6.81
|
1,450 | 6.87 | 6.87 | 6.81 | 0 | 0 | 0 |
23/10/2015 |
6.87
|
320 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
22/10/2015 |
6.87
|
10 | 6.70 | 6.87 | 6.87 | 10 | 0 | 0.0 |
21/10/2015 |
6.70
|
2,340 | 6.89 | 6.89 | 6.70 | 0 | 0 | 0 |
20/10/2015 |
6.89
|
10 | 6.60 | 6.89 | 6.89 | 10 | 0 | 0.0 |
19/10/2015 |
6.60
|
2,390 | 6.81 | 6.81 | 6.60 | 0 | 0 | 0 |
16/10/2015 |
6.81
|
10 | 6.68 | 6.81 | 6.81 | 10 | 0 | 0.0 |
15/10/2015 |
6.68
|
60 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
14/10/2015 |
6.68
|
1,500 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
13/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
12/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
09/10/2015 |
6.68
|
270 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
08/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
07/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
06/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
05/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
02/10/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
01/10/2015 |
6.68
|
310 | 6.39 | 6.68 | 6.28 | 10 | 0 | 0.0 |
30/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
29/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
28/09/2015 |
6.39
|
90 | 6.39 | 6.60 | 6.39 | 10 | 0 | 0.0 |
25/09/2015 |
6.39
|
1,100 | 6.60 | 6.60 | 6.39 | 0 | 0 | 0 |
24/09/2015 |
6.60
|
200 | 6.62 | 6.62 | 6.60 | 0 | 0 | 0 |
23/09/2015 |
6.62
|
850 | 6.49 | 6.62 | 6.49 | 10 | 0 | 0.0 |
22/09/2015 |
6.49
|
1,970 | 6.64 | 6.68 | 6.49 | 0 | 0 | 0 |
21/09/2015 |
6.64
|
4,110 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |
18/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
17/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
16/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
15/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
14/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
11/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
09/09/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
08/09/2015 |
6.87
|
30 | 6.91 | 6.91 | 6.51 | 10 | 0 | 0.0 |
07/09/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
04/09/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
03/09/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
01/09/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
31/08/2015 |
6.91
|
2,520 | 6.93 | 6.93 | 6.45 | 10 | 10 | 0 |
28/08/2015 |
6.93
|
220 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
27/08/2015 |
6.93
|
0 | 6.93 | 6.93 | 6.93 | 0 | 0 | 0 |
26/08/2015 |
6.93
|
100 | 6.49 | 6.93 | 6.14 | 100 | 0 | 0.0 |
25/08/2015 |
6.49
|
10 | 6.14 | 6.49 | 6.49 | 0 | 0 | 0 |
24/08/2015 |
6.14
|
8,070 | 6.60 | 6.60 | 6.14 | 6,600 | 0 | 0.2 |
21/08/2015 |
6.60
|
6,620 | 6.68 | 6.68 | 6.49 | 3,300 | 0 | 0.1 |
20/08/2015 |
6.68
|
0 | 6.68 | 6.68 | 6.68 | 0 | 0 | 0 |
19/08/2015 |
6.68
|
10,200 | 6.91 | 6.91 | 6.56 | 6,400 | 0 | 0.2 |
18/08/2015 |
6.91
|
10,380 | 6.68 | 6.91 | 6.68 | 6,400 | 60 | 0.2 |
17/08/2015 |
6.68
|
5,510 | 6.68 | 7.14 | 6.68 | 3,200 | 0 | 0.1 |
14/08/2015 |
6.68
|
1,410 | 6.70 | 6.70 | 6.68 | 0 | 0 | 0 |
13/08/2015 |
6.70
|
4,200 | 6.66 | 6.81 | 6.70 | 3,200 | 0 | 0.1 |
12/08/2015 |
6.66
|
4,510 | 6.70 | 6.70 | 6.66 | 3,200 | 0 | 0.1 |
11/08/2015 |
6.70
|
4,030 | 6.70 | 6.81 | 6.68 | 0 | 2,000 | -0.1 |
10/08/2015 |
6.70
|
2,880 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
07/08/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
06/08/2015 |
6.70
|
3,200 | 6.70 | 6.70 | 6.70 | 3,200 | 0 | 0.1 |
05/08/2015 |
6.70
|
2,000 | 7.02 | 7.02 | 6.70 | 0 | 0 | 0 |
04/08/2015 |
7.02
|
3,210 | 6.70 | 7.02 | 6.70 | 3,210 | 0 | 0.1 |
03/08/2015 |
6.70
|
5,200 | 6.70 | 6.70 | 6.70 | 3,200 | 0 | 0.1 |
31/07/2015 |
6.70
|
1,870 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
30/07/2015 |
6.79
|
3,820 | 6.70 | 6.79 | 6.70 | 3,210 | 0 | 0.1 |
29/07/2015 |
6.70
|
2,050 | 6.70 | 7.12 | 6.70 | 50 | 0 | 0.0 |
28/07/2015 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
27/07/2015 |
6.70
|
10 | 6.60 | 6.70 | 6.70 | 0 | 0 | 0 |
24/07/2015 |
6.60
|
520 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
23/07/2015 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
22/07/2015 |
6.60
|
140 | 6.87 | 6.87 | 6.60 | 0 | 0 | 0 |
21/07/2015 |
6.87
|
100 | 6.54 | 6.87 | 6.87 | 0 | 0 | 0 |
20/07/2015 |
6.54
|
3,000 | 6.60 | 6.60 | 6.54 | 3,000 | 0 | 0.1 |
17/07/2015 |
6.60
|
690 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
16/07/2015 |
6.60
|
3,300 | 6.70 | 6.70 | 6.60 | 3,300 | 0 | 0.1 |
15/07/2015 |
6.70
|
5,010 | 6.66 | 6.70 | 6.60 | 3,300 | 0 | 0.1 |
14/07/2015 |
6.66
|
2,400 | 6.66 | 6.66 | 6.60 | 2,100 | 100 | 0.1 |
13/07/2015 |
6.66
|
2,000 | 6.70 | 6.70 | 6.66 | 2,000 | 0 | 0.1 |