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) |
-0.22 | -11% | 41,420,300 | 100,800 | 0.1 |
1.74
2.02
1.78
|
2 tháng
(2024-07-22) |
-0.82 | -31.54% | 134,257,300 | 976,570 | 1.8 |
1.71
2.60
1.78
|
3 tháng
(2024-06-20) |
-1.03 | -36.65% | 161,260,100 | 501,756 | 0.5 |
1.71
2.82
1.78
|
6 tháng
(2024-03-22) |
-1.29 | -42.02% | 297,558,300 | -330,684 | -1.9 |
1.71
3.09
1.78
|
12 tháng
(2023-09-25) |
-2.45 | -57.92% | 695,193,500 | 1,530,816 | 4.1 |
1.71
4.23
1.78
|
24 tháng
(2022-09-29) |
-5.51 | -75.58% | 2,075,122,700 | 1,837,166 | 6.7 |
1.71
7.48
1.78
|
36 tháng
(2021-10-04) |
-4.95 | -73.55% | 4,103,952,000 | 798,841 | -4.1 |
1.71
25.51
1.78
|
60 tháng
(2019-10-15) |
-8.73 | -83.07% | 6,365,631,250 | 75,981 | -7.5 |
1.71
25.51
1.78
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
5.50
|
232,720 | 5.59 | 5.64 | 5.50 | 24,000 | 0 | 0.3 |
26/11/2015 |
5.59
|
347,560 | 5.68 | 5.77 | 5.59 | 46,000 | 0 | 0.6 |
25/11/2015 |
5.68
|
543,060 | 5.64 | 5.73 | 5.50 | 1,000 | 0 | 0.0 |
24/11/2015 |
5.64
|
429,220 | 5.77 | 5.77 | 5.59 | 1,000 | 0 | 0.0 |
23/11/2015 |
5.77
|
409,150 | 5.82 | 5.95 | 5.73 | 4,000 | 0 | 0.1 |
20/11/2015 |
5.82
|
424,330 | 5.73 | 5.91 | 5.64 | 0 | 0 | 0 |
19/11/2015 |
5.73
|
549,330 | 5.95 | 5.95 | 5.73 | 0 | 0 | 0 |
18/11/2015 |
5.95
|
555,960 | 5.59 | 5.95 | 5.55 | 0 | 0 | 0 |
17/11/2015 |
5.59
|
1,226,280 | 5.64 | 5.64 | 5.37 | 4,000 | 0 | 0.0 |
16/11/2015 |
5.64
|
1,168,710 | 6.04 | 6.04 | 5.64 | 5,000 | 0 | 0.1 |
13/11/2015 |
6.04
|
1,974,690 | 5.95 | 6.22 | 5.95 | 5,500 | 0 | 0.1 |
12/11/2015 |
5.95
|
452,890 | 6.40 | 6.40 | 5.95 | 0 | 0 | 0 |
11/11/2015 |
6.40
|
1,572,850 | 6.85 | 6.85 | 6.40 | 0 | 0 | 0 |
10/11/2015 |
6.85
|
1,522,750 | 7.34 | 7.34 | 6.85 | 0 | 0 | 0 |
09/11/2015 |
7.34
|
1,479,620 | 7.29 | 7.43 | 7.20 | 0 | 0 | 0 |
06/11/2015 |
7.29
|
1,209,300 | 7.56 | 7.56 | 7.29 | 0 | 0 | 0 |
05/11/2015 |
7.56
|
791,260 | 7.70 | 7.74 | 7.52 | 0 | 0 | 0 |
04/11/2015 |
7.70
|
614,030 | 7.61 | 7.70 | 7.56 | 0 | 0 | 0 |
03/11/2015 |
7.61
|
1,062,440 | 7.43 | 7.61 | 7.29 | 0 | 0 | 0 |
02/11/2015 |
7.43
|
2,631,200 | 7.25 | 7.52 | 7.25 | 0 | 0 | 0 |
30/10/2015 |
7.25
|
551,100 | 7.38 | 7.38 | 7.11 | 0 | 2,000 | -0.0 |
29/10/2015 |
7.38
|
440,130 | 6.94 | 7.38 | 6.89 | 0 | 0 | 0 |
28/10/2015 |
6.94
|
857,450 | 6.98 | 7.03 | 6.85 | 0 | 0 | 0 |
27/10/2015 |
6.98
|
382,930 | 6.98 | 6.98 | 6.89 | 0 | 1,000 | -0.0 |
26/10/2015 |
6.98
|
782,880 | 6.98 | 7.11 | 6.89 | 0 | 0 | 0 |
23/10/2015 |
6.98
|
1,831,390 | 6.80 | 6.98 | 6.71 | 0 | 0 | 0 |
22/10/2015 |
6.80
|
336,560 | 6.71 | 6.80 | 6.53 | 0 | 1,400 | -0.0 |
21/10/2015 |
6.71
|
505,920 | 6.62 | 6.71 | 6.58 | 0 | 0 | 0 |
20/10/2015 |
6.62
|
451,490 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
19/10/2015 |
6.67
|
205,130 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
16/10/2015 |
6.76
|
633,950 | 6.71 | 6.80 | 6.71 | 0 | 0 | 0 |
15/10/2015 |
6.71
|
327,270 | 6.67 | 6.80 | 6.62 | 0 | 0 | 0 |
14/10/2015 |
6.67
|
275,170 | 6.58 | 6.71 | 6.58 | 0 | 0 | 0 |
13/10/2015 |
6.58
|
487,570 | 6.76 | 6.80 | 6.58 | 0 | 0 | 0 |
12/10/2015 |
6.76
|
2,103,380 | 6.85 | 6.89 | 6.67 | 0 | 2,000 | -0.0 |
09/10/2015 |
6.85
|
546,060 | 6.89 | 7.03 | 6.85 | 0 | 0 | 0 |
08/10/2015 |
6.89
|
500,050 | 6.80 | 6.98 | 6.85 | 0 | 0 | 0 |
07/10/2015 |
6.80
|
708,050 | 6.80 | 6.89 | 6.76 | 0 | 0 | 0 |
06/10/2015 |
6.80
|
932,880 | 6.71 | 6.89 | 6.67 | 1,000 | 0 | 0.0 |
05/10/2015 |
6.71
|
482,710 | 6.58 | 6.71 | 6.49 | 0 | 0 | 0 |
02/10/2015 |
6.58
|
375,940 | 6.49 | 6.62 | 6.53 | 0 | 0 | 0 |
01/10/2015 |
6.49
|
968,220 | 6.26 | 6.67 | 6.44 | 0 | 0 | 0 |
30/09/2015 |
6.26
|
2,968,690 | 6.44 | 6.62 | 6.26 | 0 | 1,000 | -0.0 |
29/09/2015 |
6.44
|
439,480 | 6.44 | 6.58 | 6.26 | 0 | 0 | 0 |
28/09/2015 |
6.44
|
1,034,650 | 6.76 | 6.76 | 6.44 | 0 | 0 | 0 |
25/09/2015 |
6.76
|
561,830 | 6.85 | 6.85 | 6.62 | 0 | 1,120 | -0.0 |
24/09/2015 |
6.85
|
1,198,320 | 7.07 | 7.07 | 6.80 | 0 | 3,600 | -0.1 |
23/09/2015 |
7.07
|
623,070 | 6.94 | 7.07 | 6.80 | 0 | 0 | 0 |
22/09/2015 |
6.94
|
904,780 | 6.67 | 6.94 | 6.67 | 0 | 0 | 0 |
21/09/2015 |
6.67
|
416,000 | 6.71 | 6.71 | 6.58 | 0 | 880 | -0.0 |
18/09/2015 |
6.71
|
942,230 | 6.35 | 6.71 | 6.44 | 0 | 0 | 0 |
17/09/2015 |
6.35
|
613,460 | 6.22 | 6.49 | 6.26 | 1,000 | 0 | 0.0 |
16/09/2015 |
6.22
|
189,730 | 6.22 | 6.26 | 6.18 | 0 | 0 | 0 |
15/09/2015 |
6.22
|
168,850 | 6.26 | 6.26 | 6.09 | 0 | 8,000 | -0.1 |
14/09/2015 |
6.26
|
397,890 | 6.40 | 6.44 | 6.18 | 0 | 1,500 | -0.0 |
11/09/2015 |
6.40
|
2,194,520 | 6.04 | 6.44 | 5.91 | 1,000 | 0 | 0.0 |
10/09/2015 |
6.04
|
496,090 | 6.18 | 6.35 | 6.04 | 0 | 0 | 0 |
09/09/2015 |
6.18
|
441,160 | 6.40 | 6.40 | 6.13 | 0 | 0 | 0 |
08/09/2015 |
6.40
|
319,070 | 6.18 | 6.40 | 6.00 | 0 | 0 | 0 |
07/09/2015 |
6.18
|
416,610 | 5.91 | 6.26 | 6.04 | 9,500 | 0 | 0.1 |
04/09/2015 |
5.91
|
2,061,900 | 5.55 | 5.91 | 5.46 | 0 | 5,460 | -0.1 |
03/09/2015 |
5.55
|
475,110 | 5.55 | 5.82 | 5.41 | 0 | 0 | 0 |
01/09/2015 |
5.55
|
220,520 | 5.32 | 5.68 | 5.24 | 0 | 0 | 0 |
31/08/2015 |
5.32
|
161,890 | 5.32 | 5.46 | 5.24 | 0 | 0 | 0 |
28/08/2015 |
5.32
|
139,320 | 5.37 | 5.50 | 5.24 | 0 | 0 | 0 |
27/08/2015 |
5.37
|
84,660 | 5.24 | 5.59 | 5.32 | 0 | 0 | 0 |
26/08/2015 |
5.24
|
146,730 | 5.19 | 5.46 | 4.97 | 0 | 0 | 0 |
25/08/2015 |
5.19
|
256,450 | 5.37 | 5.37 | 5.01 | 0 | 0 | 0 |
24/08/2015 |
5.37
|
129,560 | 5.73 | 5.73 | 5.37 | 0 | 0 | 0 |
21/08/2015 |
5.73
|
186,130 | 5.73 | 6.04 | 5.37 | 0 | 50 | -0.0 |
20/08/2015 |
5.73
|
559,440 | 5.91 | 5.91 | 5.50 | 0 | 3,000 | -0.0 |
19/08/2015 |
5.91
|
199,870 | 6.31 | 6.31 | 5.91 | 0 | 0 | 0 |
18/08/2015 |
6.31
|
192,470 | 6.58 | 6.58 | 6.13 | 0 | 3,000 | -0.0 |
17/08/2015 |
6.58
|
233,640 | 7.03 | 7.03 | 6.58 | 3,000 | 0 | 0.0 |
14/08/2015 |
7.03
|
43,220 | 7.52 | 7.52 | 7.03 | 0 | 0 | 0 |
13/08/2015 |
7.52
|
1,032,160 | 7.52 | 7.79 | 7.03 | 5,510 | 0 | 0.1 |
12/08/2015 |
7.52
|
1,197,100 | 7.52 | 7.52 | 7.52 | 13,000 | 0 | 0.2 |