Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.50 | 3.76% | 234,000 | -11,000 | -0.1 |
13.30
14.50
13.80
|
2 tháng
(2024-07-22) |
-0.30 | -2.13% | 507,700 | -11,000 | -0.1 |
12.50
14.60
13.80
|
3 tháng
(2024-06-21) |
0.90 | 6.98% | 1,225,900 | -11,400 | -0.2 |
12.50
16
13.80
|
6 tháng
(2024-03-25) |
2.30 | 20% | 1,749,200 | -10,400 | -0.1 |
11.50
16
13.80
|
12 tháng
(2023-09-25) |
2.80 | 25.48% | 2,498,900 | -2,100 | -0.0 |
10.90
16
13.80
|
24 tháng
(2022-09-30) |
-9.69 | -41.24% | 9,523,925 | 1,900 | 0.0 |
9.41
23.49
13.80
|
36 tháng
(2021-10-05) |
4.26 | 44.71% | 25,506,539 | -54,840 | -1.8 |
8.01
42.64
13.80
|
60 tháng
(2019-10-16) |
7.06 | 104.79% | 26,172,730 | -51,146 | -1.7 |
4.03
42.64
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
30/11/2015 |
6.71
|
1,500 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
27/11/2015 |
6.71
|
2,000 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
26/11/2015 |
6.79
|
2,400 | 6.75 | 6.79 | 6.67 | 0 | 0 | 0 |
25/11/2015 |
6.75
|
6,100 | 6.67 | 6.79 | 6.67 | 0 | 0 | 0 |
24/11/2015 |
6.67
|
10,500 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
23/11/2015 |
6.67
|
25,100 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
20/11/2015 |
6.79
|
1,200 | 6.67 | 6.79 | 6.71 | 0 | 0 | 0 |
19/11/2015 |
6.67
|
3,200 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
18/11/2015 |
6.71
|
600 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
17/11/2015 |
6.71
|
6,000 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
16/11/2015 |
6.67
|
11,900 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
13/11/2015 |
6.71
|
9,400 | 6.71 | 6.83 | 6.71 | 0 | 0 | 0 |
12/11/2015 |
6.71
|
28,500 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 |
11/11/2015 |
6.71
|
10,700 | 6.71 | 6.79 | 6.71 | 0 | 0 | 0 |
10/11/2015 |
6.71
|
13,700 | 6.83 | 6.83 | 6.71 | 0 | 0 | 0 |
09/11/2015 |
6.83
|
9,600 | 6.75 | 6.83 | 6.71 | 0 | 0 | 0 |
06/11/2015 |
6.75
|
21,600 | 6.75 | 6.79 | 6.67 | 0 | 0 | 0 |
05/11/2015 |
6.75
|
22,800 | 6.87 | 6.87 | 6.75 | 0 | 0 | 0 |
04/11/2015 |
6.87
|
17,300 | 6.87 | 6.96 | 6.83 | 0 | 0 | 0 |
03/11/2015 |
6.87
|
18,400 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
02/11/2015 |
7.00
|
11,900 | 7.00 | 7.00 | 6.87 | 0 | 0 | 0 |
30/10/2015 |
7.00
|
8,400 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
29/10/2015 |
7.00
|
35,100 | 7.08 | 7.08 | 7.00 | 0 | 0 | 0 |
28/10/2015 |
7.08
|
23,100 | 7.08 | 7.25 | 7.04 | 0 | 0 | 0 |
27/10/2015 |
7.08
|
49,400 | 7.21 | 7.21 | 7.04 | 0 | 0 | 0 |
26/10/2015 |
7.21
|
71,500 | 7.42 | 7.42 | 7.13 | 0 | 0 | 0 |
23/10/2015 |
7.42
|
84,600 | 7.88 | 7.92 | 7.34 | 0 | 32,600 | -0.6 |
22/10/2015 |
7.88
|
107,600 | 7.42 | 8.13 | 7.46 | 0 | 0 | 0 |
21/10/2015 |
7.42
|
110,400 | 7.21 | 7.59 | 7.13 | 0 | 0 | 0 |
20/10/2015 |
7.21
|
64,000 | 6.96 | 7.21 | 6.96 | 0 | 0 | 0 |
19/10/2015 |
6.96
|
18,900 | 6.96 | 6.96 | 6.92 | 0 | 0 | 0 |
16/10/2015 |
6.96
|
17,600 | 7.00 | 7.00 | 6.92 | 0 | 0 | 0 |
15/10/2015 |
7.00
|
48,300 | 6.71 | 7.13 | 6.75 | 0 | 0 | 0 |
14/10/2015 |
6.71
|
6,400 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
13/10/2015 |
6.71
|
2,100 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
12/10/2015 |
6.79
|
11,000 | 6.79 | 6.79 | 6.71 | 0 | 0 | 0 |
09/10/2015 |
6.79
|
27,600 | 6.71 | 6.79 | 6.58 | 0 | 0 | 0 |
08/10/2015 |
6.71
|
0 | 6.71 | 6.71 | 6.71 | 0 | 0 | 0 |
07/10/2015 |
6.71
|
1,000 | 6.92 | 6.92 | 6.71 | 0 | 0 | 0 |
06/10/2015 |
6.92
|
100 | 6.62 | 6.92 | 6.92 | 0 | 0 | 0 |
05/10/2015 |
6.62
|
2,000 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
02/10/2015 |
6.67
|
4,200 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
01/10/2015 |
6.67
|
1,800 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
30/09/2015 |
6.75
|
6,500 | 6.58 | 6.75 | 6.62 | 0 | 0 | 0 |
29/09/2015 |
6.58
|
1,000 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/09/2015 |
6.58
|
2,200 | 6.62 | 6.62 | 6.58 | 1,000 | 0 | 0.0 |
25/09/2015 |
6.62
|
500 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
24/09/2015 |
6.62
|
2,100 | 6.62 | 6.67 | 6.62 | 0 | 0 | 0 |
23/09/2015 |
6.62
|
9,300 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 |
22/09/2015 |
6.62
|
200 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
21/09/2015 |
6.62
|
1,400 | 6.62 | 6.79 | 6.08 | 0 | 0 | 0 |
18/09/2015 |
6.62
|
4,000 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
17/09/2015 |
6.79
|
100 | 6.67 | 6.79 | 6.79 | 0 | 0 | 0 |
16/09/2015 |
6.67
|
1,100 | 6.67 | 6.67 | 6.58 | 0 | 0 | 0 |
15/09/2015 |
6.67
|
500 | 6.62 | 6.67 | 6.67 | 0 | 0 | 0 |
14/09/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
11/09/2015 |
6.62
|
1,200 | 6.62 | 6.79 | 6.46 | 0 | 0 | 0 |
10/09/2015 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/09/2015 |
6.62
|
1,200 | 6.75 | 6.75 | 6.62 | 0 | 0 | 0 |
08/09/2015 |
6.75
|
100 | 6.67 | 6.75 | 6.75 | 0 | 0 | 0 |
07/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
04/09/2015 |
6.67
|
2,100 | 6.62 | 6.75 | 6.67 | 0 | 0 | 0 |
03/09/2015 |
6.62
|
5,100 | 6.67 | 6.75 | 6.62 | 0 | 0 | 0 |
01/09/2015 |
6.67
|
7,700 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
31/08/2015 |
6.67
|
4,400 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 |
28/08/2015 |
6.71
|
1,500 | 7.13 | 7.13 | 6.71 | 0 | 0 | 0 |
27/08/2015 |
7.13
|
100 | 6.71 | 7.13 | 7.13 | 0 | 0 | 0 |
26/08/2015 |
6.71
|
500 | 6.58 | 6.75 | 6.71 | 0 | 0 | 0 |
25/08/2015 |
6.58
|
9,300 | 6.12 | 6.67 | 6.12 | 0 | 0 | 0 |
24/08/2015 |
6.12
|
4,000 | 6.71 | 6.71 | 6.12 | 0 | 0 | 0 |
21/08/2015 |
6.71
|
17,000 | 6.67 | 6.79 | 6.62 | 0 | 0 | 0 |
20/08/2015 |
6.67
|
1,100 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
19/08/2015 |
6.71
|
8,900 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
18/08/2015 |
6.67
|
14,800 | 6.71 | 6.71 | 6.67 | 0 | 0 | 0 |
17/08/2015 |
6.71
|
1,500 | 6.62 | 6.71 | 6.71 | 0 | 0 | 0 |
14/08/2015 |
6.62
|
1,500 | 6.71 | 6.71 | 6.62 | 0 | 0 | 0 |
13/08/2015 |
6.71
|
1,300 | 6.87 | 6.87 | 6.71 | 0 | 0 | 0 |
12/08/2015 |
6.87
|
400 | 6.92 | 6.92 | 6.87 | 0 | 0 | 0 |
11/08/2015 |
6.92
|
8,500 | 6.83 | 6.96 | 6.92 | 0 | 0 | 0 |
10/08/2015 |
6.83
|
4,200 | 7.00 | 7.00 | 6.83 | 0 | 0 | 0 |
07/08/2015 |
7.00
|
8,200 | 6.79 | 7.00 | 6.71 | 0 | 0 | 0 |
06/08/2015 |
6.79
|
1,500 | 6.75 | 6.79 | 6.71 | 0 | 0 | 0 |
05/08/2015 |
6.75
|
16,500 | 6.75 | 6.79 | 6.71 | 0 | 0 | 0 |
04/08/2015 |
6.75
|
300 | 6.79 | 6.79 | 6.54 | 100 | 0 | 0.0 |
03/08/2015 |
6.79
|
1,000 | 6.83 | 6.83 | 6.79 | 0 | 0 | 0 |
31/07/2015 |
6.83
|
2,200 | 6.71 | 6.83 | 6.75 | 0 | 0 | 0 |
30/07/2015 |
6.71
|
19,900 | 6.83 | 6.83 | 6.71 | 10,000 | 0 | 0.2 |
29/07/2015 |
6.83
|
6,400 | 6.87 | 6.92 | 6.75 | 2,500 | 0 | 0.0 |
28/07/2015 |
6.87
|
25,300 | 6.92 | 7.00 | 6.87 | 4,000 | 0 | 0.1 |
27/07/2015 |
6.92
|
45,800 | 6.62 | 7.04 | 6.71 | 15,000 | 0 | 0.2 |
24/07/2015 |
6.62
|
7,100 | 6.62 | 6.62 | 6.58 | 0 | 0 | 0 |
23/07/2015 |
6.62
|
10,200 | 6.67 | 6.71 | 6.62 | 0 | 0 | 0 |
22/07/2015 |
6.67
|
1,200 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
21/07/2015 |
6.67
|
16,500 | 6.67 | 6.71 | 6.67 | 0 | 0 | 0 |
20/07/2015 |
6.67
|
13,400 | 6.62 | 6.71 | 6.67 | 0 | 0 | 0 |
17/07/2015 |
6.62
|
200 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
16/07/2015 |
6.67
|
800 | 6.58 | 6.67 | 6.50 | 0 | 0 | 0 |
15/07/2015 |
6.58
|
3,600 | 6.62 | 6.62 | 6.50 | 0 | 0 | 0 |
14/07/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |