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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2015 |
6.06
|
48,160 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 |
23/11/2015 |
6.19
|
81,720 | 6.06 | 6.32 | 5.93 | 41,720 | 5,000 | 0.5 |
20/11/2015 |
6.06
|
33,100 | 6.37 | 6.37 | 6.06 | 0 | 0 | 0 |
19/11/2015 |
6.37
|
24,540 | 6.37 | 6.54 | 6.15 | 0 | 0 | 0 |
18/11/2015 |
6.37
|
60,080 | 6.15 | 6.37 | 6.10 | 21,480 | 0 | 0.3 |
17/11/2015 |
6.15
|
120,200 | 5.97 | 6.32 | 5.93 | 0 | 0 | 0 |
16/11/2015 |
5.97
|
18,660 | 5.89 | 6.06 | 5.89 | 0 | 0 | 0 |
13/11/2015 |
5.89
|
46,610 | 6.10 | 6.10 | 5.89 | 0 | 0 | 0 |
12/11/2015 |
6.10
|
15,890 | 6.24 | 6.37 | 6.02 | 0 | 0 | 0 |
11/11/2015 |
6.24
|
33,400 | 6.37 | 6.41 | 6.24 | 0 | 0 | 0 |
10/11/2015 |
6.37
|
47,440 | 6.41 | 6.41 | 5.97 | 0 | 0 | 0 |
09/11/2015 |
6.41
|
223,740 | 6.89 | 6.89 | 6.41 | 0 | 0 | 0 |
06/11/2015 |
6.89
|
21,570 | 6.89 | 7.02 | 6.72 | 0 | 0 | 0 |
05/11/2015 |
6.89
|
1,040 | 6.98 | 7.15 | 6.89 | 0 | 0 | 0 |
04/11/2015 |
6.98
|
11,000 | 7.06 | 7.15 | 6.98 | 1,430 | 0 | 0.0 |
03/11/2015 |
7.06
|
72,550 | 6.89 | 7.11 | 6.89 | 52,820 | 0 | 0.9 |
02/11/2015 |
6.89
|
29,340 | 7.02 | 7.11 | 6.89 | 0 | 0 | 0 |
30/10/2015 |
7.02
|
65,280 | 6.85 | 7.28 | 6.85 | 0 | 0 | 0 |
29/10/2015 |
6.85
|
37,980 | 6.89 | 7.02 | 6.85 | 0 | 0 | 0 |
28/10/2015 |
6.89
|
79,060 | 6.93 | 7.11 | 6.89 | 0 | 0 | 0 |
27/10/2015 |
6.93
|
38,340 | 7.02 | 7.11 | 6.89 | 0 | 0 | 0 |
26/10/2015 |
7.02
|
104,670 | 7.15 | 7.19 | 6.93 | 0 | 2,200 | -0.0 |
23/10/2015 |
7.15
|
120,600 | 7.24 | 7.50 | 7.15 | 0 | 0 | 0 |
22/10/2015 |
7.24
|
64,220 | 7.24 | 7.28 | 7.11 | 0 | 1,200 | -0.0 |
21/10/2015 |
7.24
|
70,020 | 7.33 | 7.41 | 7.24 | 26,800 | 36,800 | -0.2 |
20/10/2015 |
7.33
|
125,490 | 7.11 | 7.37 | 7.15 | 1,000 | 0 | 0.0 |
19/10/2015 |
7.11
|
62,600 | 7.11 | 7.15 | 6.98 | 10,000 | 5,000 | 0.1 |
16/10/2015 |
7.11
|
127,850 | 6.89 | 7.15 | 6.89 | 36,800 | 0 | 0.6 |
15/10/2015 |
6.89
|
129,940 | 7.06 | 7.15 | 6.80 | 0 | 0 | 0 |
14/10/2015 |
7.06
|
128,750 | 7.02 | 7.15 | 6.98 | 0 | 0 | 0 |
13/10/2015 |
7.02
|
244,940 | 7.33 | 7.37 | 7.02 | 0 | 0 | 0 |
12/10/2015 |
7.33
|
98,010 | 6.98 | 7.41 | 7.06 | 0 | 500 | -0.0 |
09/10/2015 |
6.98
|
145,370 | 6.63 | 7.02 | 6.63 | 0 | 1,500 | -0.0 |
08/10/2015 |
6.63
|
113,690 | 6.45 | 6.76 | 6.45 | 1,000 | 2,000 | -0.0 |
07/10/2015 |
6.45
|
228,130 | 6.41 | 6.80 | 6.41 | 1,400 | 1,110 | 0.0 |
06/10/2015 |
6.41
|
91,520 | 6.41 | 6.54 | 6.32 | 0 | 0 | 0 |
05/10/2015 |
6.41
|
61,570 | 6.50 | 6.54 | 6.32 | 0 | 0 | 0 |
02/10/2015 |
6.50
|
159,320 | 6.10 | 6.50 | 6.06 | 0 | 2,050 | -0.0 |
01/10/2015 |
6.10
|
113,850 | 5.93 | 6.15 | 6.02 | 0 | 650 | -0.0 |
30/09/2015 |
5.93
|
95,670 | 5.63 | 6.02 | 5.63 | 0 | 300 | -0.0 |
29/09/2015 |
5.63
|
25,300 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
28/09/2015 |
5.54
|
48,540 | 5.67 | 5.71 | 5.54 | 0 | 0 | 0 |
25/09/2015 |
5.67
|
61,380 | 5.76 | 5.80 | 5.63 | 0 | 0 | 0 |
24/09/2015 |
5.76
|
65,470 | 5.80 | 6.02 | 5.76 | 0 | 10,000 | -0.1 |
23/09/2015 |
5.80
|
57,830 | 5.71 | 5.80 | 5.67 | 0 | 0 | 0 |
22/09/2015 |
5.71
|
54,900 | 5.63 | 5.93 | 5.67 | 0 | 350 | -0.0 |
21/09/2015 |
5.63
|
48,060 | 5.67 | 5.71 | 5.49 | 0 | 5,000 | -0.1 |
18/09/2015 |
5.67
|
76,200 | 5.32 | 5.67 | 5.45 | 100 | 5,000 | -0.1 |
17/09/2015 |
5.32
|
22,000 | 5.36 | 5.49 | 5.28 | 0 | 0 | 0 |
16/09/2015 |
5.36
|
78,690 | 5.54 | 5.67 | 5.23 | 0 | 0 | 0 |
15/09/2015 |
5.54
|
20,980 | 5.67 | 5.89 | 5.54 | 0 | 0 | 0 |
14/09/2015 |
5.67
|
66,100 | 5.89 | 5.89 | 5.54 | 5,000 | 250 | 0.1 |
11/09/2015 |
5.89
|
144,020 | 5.84 | 6.24 | 5.80 | 0 | 0 | 0 |
10/09/2015 |
5.84
|
105,240 | 6.06 | 6.10 | 5.67 | 0 | 1,470 | -0.0 |
09/09/2015 |
6.06
|
74,090 | 6.24 | 6.50 | 6.06 | 0 | 0 | 0 |
08/09/2015 |
6.24
|
192,480 | 5.97 | 6.37 | 5.93 | 13,600 | 27,000 | -0.2 |
07/09/2015 |
5.97
|
85,830 | 6.19 | 6.32 | 5.93 | 90 | 0 | 0.0 |
04/09/2015 |
6.19
|
82,150 | 5.80 | 6.19 | 5.67 | 1,470 | 0 | 0.0 |
03/09/2015 |
5.80
|
588,880 | 5.80 | 6.10 | 5.76 | 2,800 | 0 | 0 |
01/09/2015 |
5.80
|
47,280 | 5.45 | 5.80 | 5.80 | 5,000 | 0 | 0.1 |
31/08/2015 |
5.45
|
24,740 | 5.10 | 5.45 | 5.45 | 0 | 0 | 0 |
28/08/2015 |
5.10
|
727,680 | 4.80 | 5.10 | 4.80 | 700 | 0 | 0.0 |
27/08/2015 |
4.80
|
169,940 | 4.67 | 4.97 | 4.58 | 0 | 0 | 0 |
26/08/2015 |
4.67
|
40,780 | 4.75 | 4.80 | 4.53 | 5,000 | 0 | 0.1 |
25/08/2015 |
4.75
|
54,670 | 4.67 | 4.80 | 4.53 | 20,000 | 0 | 0.2 |
24/08/2015 |
4.67
|
67,660 | 4.93 | 4.93 | 4.62 | 0 | 0 | 0 |
21/08/2015 |
4.93
|
54,760 | 4.88 | 5.06 | 4.84 | 5,000 | 0 | 0.1 |
20/08/2015 |
4.88
|
250,380 | 4.58 | 4.88 | 4.58 | 0 | 0 | 0 |
19/08/2015 |
4.58
|
77,610 | 4.75 | 4.93 | 4.58 | 23,500 | 0 | 0.3 |
18/08/2015 |
4.75
|
124,890 | 4.53 | 4.84 | 4.75 | 0 | 0 | 0 |
17/08/2015 |
4.53
|
101,520 | 4.27 | 4.53 | 4.32 | 0 | 0 | 0 |
14/08/2015 |
4.27
|
10 | 4.14 | 4.27 | 4.27 | 0 | 0 | 0 |
13/08/2015 |
4.14
|
70 | 4.19 | 4.32 | 4.14 | 0 | 0 | 0 |
12/08/2015 |
4.19
|
560 | 4.19 | 4.32 | 4.19 | 0 | 0 | 0 |
11/08/2015 |
4.19
|
1,740 | 4.06 | 4.19 | 4.10 | 0 | 0 | 0 |
10/08/2015 |
4.06
|
4,060 | 4.01 | 4.10 | 4.06 | 0 | 0 | 0 |
07/08/2015 |
4.01
|
360 | 4.19 | 4.19 | 4.01 | 0 | 0 | 0 |
06/08/2015 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
05/08/2015 |
4.19
|
11,370 | 4.01 | 4.19 | 3.92 | 0 | 0 | 0 |
04/08/2015 |
4.01
|
2,120 | 4.01 | 4.06 | 3.92 | 0 | 0 | 0 |
03/08/2015 |
4.01
|
300 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
31/07/2015 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
30/07/2015 |
4.10
|
180 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/07/2015 |
4.10
|
100 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
28/07/2015 |
4.14
|
9,160 | 4.19 | 4.19 | 3.92 | 0 | 0 | 0 |
27/07/2015 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
24/07/2015 |
4.19
|
4,600 | 4.06 | 4.23 | 4.19 | 0 | 0 | 0 |
23/07/2015 |
4.06
|
10 | 4.14 | 4.14 | 4.06 | 0 | 0 | 0 |
22/07/2015 |
4.14
|
700 | 4.10 | 4.14 | 3.92 | 0 | 0 | 0 |
21/07/2015 |
4.10
|
3,330 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
20/07/2015 |
4.14
|
5,980 | 4.14 | 4.14 | 4.14 | 2,950 | 0 | 0.0 |
17/07/2015 |
4.14
|
2,450 | 4.14 | 4.14 | 4.14 | 2,050 | 0 | 0.0 |
16/07/2015 |
4.14
|
7,020 | 4.10 | 4.14 | 4.10 | 5,000 | 0 | 0.0 |
15/07/2015 |
4.10
|
1,150 | 4.10 | 4.14 | 4.10 | 100 | 0 | 0.0 |
14/07/2015 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/07/2015 |
4.10
|
1,080 | 4.32 | 4.32 | 4.10 | 0 | 0 | 0 |
10/07/2015 |
4.32
|
1,230 | 4.14 | 4.32 | 4.06 | 0 | 0 | 0 |
09/07/2015 |
4.14
|
10 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 |
08/07/2015 |
4.36
|
120 | 4.36 | 4.36 | 4.14 | 0 | 0 | 0 |
07/07/2015 |
4.36
|
24,000 | 4.19 | 4.36 | 4.10 | 0 | 0 | 0 |