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) |
0.40 | 3.15% | 968,100 | 0 | 0 |
12.50
13.50
13.10
|
2 tháng
(2024-07-22) |
0.30 | 2.34% | 1,329,000 | 0 | 0 |
12.40
13.50
13.10
|
3 tháng
(2024-06-20) |
-0.70 | -5.07% | 2,133,500 | 0 | 0 |
12.40
14.30
13.10
|
6 tháng
(2024-03-22) |
-2.50 | -16.03% | 7,567,557 | -1,186,700 | -18.2 |
12
17.10
13.10
|
12 tháng
(2023-09-25) |
2.27 | 20.95% | 9,880,127 | -1,975,674 | -28.0 |
10.01
17.10
13.10
|
24 tháng
(2022-09-29) |
-0.92 | -6.54% | 10,493,412 | -1,952,074 | -27.6 |
9.74
17.10
13.10
|
36 tháng
(2021-10-04) |
3.12 | 31.24% | 22,820,379 | -424,419 | -4.0 |
9.51
17.10
13.10
|
60 tháng
(2019-10-15) |
7.37 | 128.76% | 32,138,719 | -184,919 | -1.1 |
5.25
17.10
13.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/12/2015 |
6.67
|
600 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
30/11/2015 |
6.67
|
20,400 | 6.81 | 6.81 | 6.67 | 0 | 0 | 0 |
27/11/2015 |
6.81
|
9,300 | 7.05 | 7.05 | 6.81 | 0 | 0 | 0 |
26/11/2015 |
7.05
|
800 | 6.95 | 7.05 | 6.67 | 0 | 0 | 0 |
25/11/2015 |
6.95
|
3,100 | 7.12 | 7.12 | 6.60 | 0 | 0 | 0 |
24/11/2015 |
7.12
|
4,900 | 6.60 | 7.12 | 6.50 | 0 | 0 | 0 |
23/11/2015 |
6.60
|
3,000 | 6.78 | 6.78 | 6.60 | 0 | 0 | 0 |
20/11/2015 |
6.78
|
1,200 | 6.43 | 6.78 | 6.46 | 0 | 0 | 0 |
19/11/2015 |
6.43
|
3,600 | 6.39 | 6.46 | 6.39 | 0 | 0 | 0 |
18/11/2015 |
6.39
|
12,400 | 6.32 | 6.60 | 6.25 | 0 | 0 | 0 |
17/11/2015 |
6.32
|
13,500 | 6.91 | 6.91 | 6.32 | 0 | 0 | 0 |
16/11/2015 |
6.91
|
3,500 | 6.95 | 6.95 | 6.25 | 0 | 0 | 0 |
13/11/2015 |
6.95
|
0 | 6.95 | 6.95 | 6.95 | 0 | 0 | 0 |
12/11/2015 |
6.95
|
30,000 | 6.88 | 6.95 | 6.22 | 0 | 0 | 0 |
11/11/2015 |
6.88
|
13,600 | 7.64 | 7.64 | 6.88 | 0 | 0 | 0 |
10/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
09/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
06/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
05/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
04/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
03/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
02/11/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
30/10/2015 |
7.64
|
0 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
29/10/2015 |
7.64
|
3,400 | 7.40 | 7.64 | 7.40 | 0 | 0 | 0 |
28/10/2015 |
7.40
|
4,700 | 6.91 | 7.40 | 6.88 | 0 | 0 | 0 |
27/10/2015 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
26/10/2015 |
6.91
|
500 | 6.60 | 6.91 | 6.60 | 0 | 0 | 0 |
23/10/2015 |
6.60
|
2,200 | 6.11 | 6.60 | 6.25 | 0 | 0 | 0 |
22/10/2015 |
6.11
|
500 | 6.11 | 6.11 | 6.11 | 0 | 0 | 0 |
21/10/2015 |
6.11
|
6,400 | 6.08 | 6.11 | 6.08 | 0 | 0 | 0 |
20/10/2015 |
6.08
|
26,200 | 5.84 | 6.11 | 5.98 | 0 | 0 | 0 |
19/10/2015 |
5.84
|
600 | 5.84 | 5.84 | 5.84 | 0 | 0 | 0 |
16/10/2015 |
5.84
|
1,000 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
15/10/2015 |
5.91
|
1,100 | 5.98 | 5.98 | 5.91 | 0 | 0 | 0 |
14/10/2015 |
5.98
|
7,000 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
13/10/2015 |
6.01
|
4,800 | 5.94 | 6.01 | 5.94 | 0 | 0 | 0 |
12/10/2015 |
5.94
|
2,200 | 6.25 | 6.25 | 5.87 | 0 | 0 | 0 |
09/10/2015 |
6.25
|
20,100 | 5.73 | 6.25 | 5.87 | 0 | 0 | 0 |
08/10/2015 |
5.73
|
7,700 | 6.08 | 6.08 | 5.66 | 0 | 0 | 0 |
07/10/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
06/10/2015 |
6.08
|
100 | 5.84 | 6.08 | 6.08 | 0 | 0 | 0 |
05/10/2015 |
5.84
|
2,000 | 5.84 | 5.84 | 5.77 | 0 | 0 | 0 |
02/10/2015 |
5.84
|
1,500 | 5.87 | 5.87 | 5.84 | 0 | 0 | 0 |
01/10/2015 |
5.87
|
16,100 | 6.18 | 6.18 | 5.84 | 0 | 0 | 0 |
30/09/2015 |
6.18
|
100 | 5.98 | 6.18 | 6.18 | 0 | 0 | 0 |
29/09/2015 |
5.98
|
3,400 | 6.43 | 6.43 | 5.80 | 0 | 0 | 0 |
28/09/2015 |
6.43
|
400 | 5.91 | 6.43 | 5.45 | 0 | 0 | 0 |
25/09/2015 |
5.91
|
100 | 5.66 | 5.91 | 5.91 | 0 | 0 | 0 |
24/09/2015 |
5.66
|
1,500 | 6.08 | 6.08 | 5.66 | 0 | 0 | 0 |
23/09/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
22/09/2015 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
21/09/2015 |
6.08
|
4,100 | 6.22 | 6.22 | 5.63 | 0 | 0 | 0 |
18/09/2015 |
6.22
|
3,640 | 6.88 | 6.88 | 6.22 | 0 | 0 | 0 |
17/09/2015 |
6.88
|
7,600 | 6.25 | 6.88 | 6.88 | 0 | 0 | 0 |
16/09/2015 |
6.25
|
200 | 6.74 | 6.74 | 6.25 | 0 | 0 | 0 |
15/09/2015 |
6.74
|
100 | 7.44 | 7.44 | 6.74 | 0 | 0 | 0 |
14/09/2015 |
7.44
|
0 | 7.44 | 7.44 | 7.44 | 0 | 0 | 0 |
11/09/2015 |
7.44
|
700 | 6.78 | 7.44 | 6.22 | 0 | 0 | 0 |
10/09/2015 |
6.78
|
100 | 7.50 | 7.50 | 6.78 | 0 | 0 | 0 |
09/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
08/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
07/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
04/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
03/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
01/09/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
31/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
28/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
27/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
26/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
25/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
24/08/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
21/08/2015 |
7.50
|
100 | 8.30 | 8.30 | 7.50 | 0 | 0 | 0 |
20/08/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
19/08/2015 |
8.30
|
0 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
18/08/2015 |
8.30
|
100 | 9.21 | 9.21 | 8.30 | 0 | 0 | 0 |
17/08/2015 |
9.21
|
0 | 9.21 | 9.21 | 9.21 | 0 | 0 | 0 |
14/08/2015 |
9.21
|
200 | 8.41 | 9.21 | 9.21 | 0 | 0 | 0 |
13/08/2015 |
8.41
|
0 | 8.41 | 8.41 | 8.41 | 0 | 0 | 0 |
12/08/2015 |
8.41
|
100 | 7.64 | 8.41 | 8.41 | 0 | 0 | 0 |
11/08/2015 |
7.64
|
1,000 | 7.30 | 7.64 | 7.64 | 0 | 0 | 0 |
10/08/2015 |
7.30
|
400 | 7.64 | 7.64 | 7.30 | 0 | 0 | 0 |
07/08/2015 |
7.64
|
700 | 7.19 | 7.64 | 7.61 | 0 | 0 | 0 |
06/08/2015 |
7.19
|
1,800 | 7.99 | 7.99 | 7.19 | 0 | 0 | 0 |
05/08/2015 |
7.99
|
3,900 | 7.33 | 7.99 | 7.64 | 0 | 0 | 0 |
04/08/2015 |
7.33
|
1,500 | 6.67 | 7.33 | 7.33 | 0 | 0 | 0 |
03/08/2015 |
6.67
|
11,400 | 6.08 | 6.67 | 6.67 | 0 | 0 | 0 |
31/07/2015 |
6.08
|
14,800 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |