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) |
0.40 | 3.88% | 3,100 | 100 | 0.0 |
9.90
10.70
10.70
|
2 tháng
(2024-07-22) |
0.30 | 2.88% | 8,000 | -400 | -0.0 |
9.60
10.70
10.70
|
3 tháng
(2024-06-24) |
-0.30 | -2.73% | 21,300 | -4,900 | -0.1 |
9.60
11
10.70
|
6 tháng
(2024-03-25) |
-1.10 | -9.32% | 75,000 | -17,000 | -0.2 |
9.60
11.80
10.70
|
12 tháng
(2023-09-26) |
-0.56 | -4.99% | 149,800 | -22,400 | -0.3 |
9.60
12.60
10.70
|
24 tháng
(2022-10-03) |
0.23 | 2.22% | 478,476 | -8,700 | -0.1 |
9.10
12.87
10.70
|
36 tháng
(2021-10-06) |
-2.05 | -16.10% | 1,090,925 | 67,100 | 1.1 |
9.10
15.02
10.70
|
60 tháng
(2019-10-17) |
2.37 | 28.42% | 2,039,737 | 136,100 | 2.3 |
7.39
15.02
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.50
|
300 | 6.22 | 6.50 | 6.31 | 100 | 0 | 0.0 |
01/12/2015 |
6.22
|
19,700 | 6.17 | 6.36 | 6.17 | 400 | 0 | 0.0 |
30/11/2015 |
6.17
|
5,400 | 6.45 | 6.45 | 6.17 | 700 | 0 | 0.0 |
27/11/2015 |
6.45
|
11,800 | 6.31 | 6.59 | 6.26 | 800 | 0 | 0.0 |
26/11/2015 |
6.31
|
6,900 | 6.13 | 6.50 | 6.31 | 0 | 0 | 0 |
25/11/2015 |
6.13
|
72,300 | 6.40 | 6.73 | 6.13 | 400 | 16,400 | -0.2 |
24/11/2015 |
6.40
|
2,100 | 6.40 | 6.68 | 6.40 | 200 | 0 | 0.0 |
23/11/2015 |
6.40
|
10,000 | 6.50 | 6.64 | 6.40 | 400 | 0 | 0.0 |
20/11/2015 |
6.50
|
7,700 | 6.68 | 6.68 | 6.45 | 600 | 0 | 0.0 |
19/11/2015 |
6.68
|
2,840 | 6.68 | 6.68 | 6.50 | 100 | 0 | 0.0 |
18/11/2015 |
6.68
|
1,600 | 6.77 | 6.77 | 6.50 | 100 | 0 | 0.0 |
17/11/2015 |
6.77
|
19,720 | 6.50 | 6.77 | 6.45 | 600 | 0 | 0.0 |
16/11/2015 |
6.50
|
8,300 | 6.77 | 6.77 | 6.13 | 1,100 | 0 | 0.0 |
13/11/2015 |
6.77
|
1,600 | 6.73 | 6.96 | 6.64 | 100 | 0 | 0.0 |
12/11/2015 |
6.73
|
3,000 | 6.73 | 6.91 | 6.59 | 100 | 0 | 0.0 |
11/11/2015 |
6.73
|
3,600 | 6.73 | 6.73 | 6.59 | 0 | 0 | 0 |
10/11/2015 |
6.73
|
5,400 | 7.05 | 7.05 | 6.73 | 0 | 0 | 0 |
09/11/2015 |
7.05
|
2,600 | 7.05 | 7.66 | 6.96 | 100 | 0 | 0.0 |
06/11/2015 |
7.05
|
7,900 | 7.05 | 7.05 | 6.96 | 0 | 0 | 0 |
05/11/2015 |
7.05
|
112,100 | 6.64 | 7.29 | 6.64 | 0 | 51,700 | -0.8 |
04/11/2015 |
6.64
|
22,800 | 6.64 | 6.73 | 6.59 | 200 | 0 | 0.0 |
03/11/2015 |
6.64
|
2,500 | 6.59 | 6.64 | 6.59 | 0 | 0 | 0 |
02/11/2015 |
6.59
|
3,500 | 6.73 | 6.73 | 6.45 | 200 | 0 | 0.0 |
30/10/2015 |
6.73
|
18,200 | 6.82 | 6.82 | 6.45 | 1,500 | 0 | 0.0 |
29/10/2015 |
6.82
|
10,000 | 6.82 | 6.82 | 6.73 | 0 | 0 | 0 |
28/10/2015 |
6.82
|
28,421 | 6.77 | 6.82 | 6.68 | 0 | 0 | 0 |
27/10/2015 |
6.77
|
53,000 | 6.73 | 6.77 | 6.64 | 0 | 0 | 0 |
26/10/2015 |
6.73
|
29,200 | 6.87 | 6.87 | 6.64 | 0 | 0 | 0 |
23/10/2015 |
6.87
|
52,916 | 6.64 | 6.91 | 6.73 | 0 | 10,000 | -0.1 |
22/10/2015 |
6.64
|
51,200 | 6.22 | 6.82 | 6.40 | 200 | 400 | -0.0 |
21/10/2015 |
6.22
|
65,515 | 5.66 | 6.22 | 5.80 | 300 | 20,000 | -0.3 |
20/10/2015 |
5.66
|
1,800 | 5.66 | 5.80 | 5.61 | 200 | 100 | 0.0 |
19/10/2015 |
5.66
|
10,400 | 5.57 | 5.71 | 5.52 | 100 | 0 | 0.0 |
16/10/2015 |
5.57
|
4,900 | 5.66 | 5.66 | 5.48 | 100 | 3,100 | -0.0 |
15/10/2015 |
5.66
|
3,300 | 5.94 | 5.94 | 5.43 | 200 | 300 | -0.0 |
14/10/2015 |
5.94
|
1,300 | 5.43 | 5.94 | 5.34 | 1,200 | 600 | 0.0 |
13/10/2015 |
5.43
|
200 | 5.48 | 5.48 | 5.43 | 200 | 0 | 0.0 |
12/10/2015 |
5.48
|
400 | 5.38 | 5.52 | 5.48 | 400 | 0 | 0.0 |
09/10/2015 |
5.38
|
2,400 | 5.48 | 5.48 | 5.34 | 0 | 0 | 0 |
08/10/2015 |
5.48
|
800 | 5.38 | 5.48 | 5.38 | 100 | 0 | 0.0 |
07/10/2015 |
5.38
|
1,000 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
06/10/2015 |
5.38
|
7,400 | 5.34 | 5.48 | 5.34 | 100 | 0 | 0.0 |
05/10/2015 |
5.34
|
13,600 | 5.71 | 5.71 | 5.34 | 2,700 | 0 | 0.0 |
02/10/2015 |
5.71
|
10,000 | 5.38 | 5.89 | 5.34 | 5,800 | 0 | 0.1 |
01/10/2015 |
5.38
|
200 | 5.43 | 5.43 | 5.38 | 0 | 0 | 0 |
30/09/2015 |
5.43
|
6,900 | 5.34 | 5.61 | 5.34 | 1,200 | 500 | 0.0 |
29/09/2015 |
5.34
|
1,000 | 5.52 | 5.52 | 5.34 | 0 | 0 | 0 |
28/09/2015 |
5.52
|
1,600 | 5.71 | 5.80 | 5.34 | 500 | 0 | 0.0 |
25/09/2015 |
5.71
|
100 | 5.38 | 5.71 | 5.71 | 100 | 0 | 0.0 |
24/09/2015 |
5.38
|
200 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
23/09/2015 |
5.38
|
5,300 | 5.38 | 5.38 | 5.29 | 100 | 0 | 0.0 |
22/09/2015 |
5.38
|
1,100 | 5.48 | 5.66 | 5.38 | 100 | 0 | 0.0 |
21/09/2015 |
5.48
|
400 | 5.52 | 5.52 | 5.29 | 300 | 200 | 0.0 |
18/09/2015 |
5.52
|
1,000 | 5.43 | 5.52 | 5.34 | 900 | 300 | 0.0 |
17/09/2015 |
5.43
|
400 | 5.48 | 5.48 | 5.43 | 400 | 0 | 0.0 |
16/09/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
15/09/2015 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
14/09/2015 |
5.48
|
3,700 | 5.52 | 5.61 | 5.10 | 900 | 2,000 | -0.0 |
11/09/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
10/09/2015 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
09/09/2015 |
5.52
|
1,200 | 5.61 | 5.71 | 5.34 | 300 | 0 | 0.0 |
08/09/2015 |
5.61
|
800 | 5.52 | 5.61 | 5.29 | 700 | 300 | 0.0 |
07/09/2015 |
5.52
|
300 | 5.29 | 5.57 | 5.29 | 200 | 200 | 0 |
04/09/2015 |
5.29
|
400 | 5.52 | 5.71 | 5.24 | 200 | 0 | 0.0 |
03/09/2015 |
5.52
|
100 | 5.57 | 5.57 | 5.52 | 0 | 0 | 0 |
01/09/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
31/08/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
28/08/2015 |
5.57
|
0 | 5.57 | 5.57 | 5.57 | 0 | 0 | 0 |
27/08/2015 |
5.57
|
300 | 5.52 | 5.57 | 5.10 | 100 | 0 | 0.0 |
26/08/2015 |
5.52
|
50 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
25/08/2015 |
5.52
|
800 | 5.43 | 5.66 | 5.24 | 200 | 0 | 0.0 |
24/08/2015 |
5.43
|
7,700 | 5.52 | 5.75 | 5.20 | 700 | 0 | 0.0 |
21/08/2015 |
5.52
|
3,000 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
20/08/2015 |
5.66
|
4,100 | 5.57 | 5.80 | 5.57 | 2,100 | 0 | 0.0 |
19/08/2015 |
5.57
|
2,900 | 5.66 | 5.66 | 5.57 | 2,900 | 0 | 0.0 |
18/08/2015 |
5.66
|
6,200 | 5.57 | 5.80 | 5.57 | 5,200 | 0 | 0.1 |
17/08/2015 |
5.57
|
15,600 | 6.17 | 6.17 | 5.57 | 14,500 | 0 | 0.2 |
14/08/2015 |
6.17
|
200 | 5.61 | 6.17 | 5.80 | 200 | 0 | 0.0 |
13/08/2015 |
5.61
|
10,600 | 5.80 | 5.80 | 5.48 | 6,000 | 400 | 0.1 |
12/08/2015 |
5.80
|
18,600 | 5.57 | 5.99 | 5.52 | 7,000 | 0 | 0.1 |
11/08/2015 |
5.57
|
500 | 5.66 | 5.66 | 5.57 | 0 | 0 | 0 |
10/08/2015 |
5.66
|
4,700 | 5.52 | 5.80 | 5.52 | 4,700 | 0 | 0.1 |
07/08/2015 |
5.52
|
6,100 | 5.66 | 5.66 | 5.15 | 800 | 0 | 0.0 |
06/08/2015 |
5.66
|
4,000 | 5.66 | 5.66 | 5.34 | 100 | 0 | 0.0 |
05/08/2015 |
5.66
|
630 | 5.66 | 5.66 | 5.57 | 100 | 0 | 0.0 |
04/08/2015 |
5.66
|
210 | 5.52 | 5.66 | 5.61 | 200 | 0 | 0.0 |
03/08/2015 |
5.52
|
700 | 5.61 | 5.80 | 5.52 | 200 | 0 | 0.0 |
31/07/2015 |
5.61
|
11,600 | 5.57 | 5.61 | 5.52 | 2,000 | 0 | 0.0 |
30/07/2015 |
5.57
|
3,850 | 5.75 | 5.99 | 5.57 | 700 | 0 | 0.0 |
29/07/2015 |
5.75
|
2,700 | 5.57 | 5.75 | 5.57 | 200 | 0 | 0.0 |
28/07/2015 |
5.57
|
4,200 | 5.71 | 5.75 | 5.57 | 100 | 100 | 0 |
27/07/2015 |
5.71
|
20,145 | 5.94 | 5.94 | 5.57 | 500 | 0 | 0.0 |
24/07/2015 |
5.94
|
13,400 | 6.03 | 6.26 | 5.80 | 200 | 0 | 0.0 |
23/07/2015 |
6.03
|
12,110 | 5.85 | 6.08 | 5.85 | 100 | 0 | 0.0 |
22/07/2015 |
5.85
|
88,720 | 5.34 | 5.85 | 5.38 | 500 | 16,000 | -0.2 |
21/07/2015 |
5.34
|
12,400 | 5.06 | 5.38 | 5.06 | 200 | 0 | 0.0 |
20/07/2015 |
5.06
|
11,800 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 |
17/07/2015 |
5.06
|
6,800 | 4.92 | 5.10 | 4.87 | 300 | 0 | 0.0 |
16/07/2015 |
4.92
|
1,500 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
15/07/2015 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |