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) |
0.70 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
3.76
|
588,200 | 3.85 | 3.85 | 3.50 | 4,000 | 0 | 0.0 |
13/07/2015 |
3.85
|
429,500 | 4.20 | 4.24 | 3.85 | 100 | 0 | 0.0 |
10/07/2015 |
4.24
|
314,700 | 4.46 | 4.55 | 4.11 | 0 | 0 | 0 |
09/07/2015 |
4.50
|
251,200 | 4.72 | 4.72 | 4.46 | 7,000 | 0 | 0.1 |
08/07/2015 |
4.72
|
152,800 | 4.85 | 4.90 | 4.72 | 7,000 | 0 | 0.1 |
07/07/2015 |
4.85
|
188,100 | 4.90 | 4.94 | 4.77 | 0 | 0 | 0 |
06/07/2015 |
4.85
|
132,300 | 4.90 | 5.03 | 4.81 | 0 | 0 | 0 |
03/07/2015 |
4.85
|
92,454 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
02/07/2015 |
4.94
|
156,400 | 4.68 | 5.07 | 4.37 | 0 | 0 | 0 |
01/07/2015 |
4.77
|
145,300 | 4.90 | 4.94 | 4.77 | 0 | 0 | 0 |
30/06/2015 |
4.94
|
269,800 | 4.94 | 4.98 | 4.85 | 1,000 | 0 | 0.0 |
29/06/2015 |
4.94
|
200,400 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
26/06/2015 |
5.07
|
370,800 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
25/06/2015 |
5.07
|
222,100 | 5.07 | 5.16 | 4.98 | 0 | 0 | 0 |
24/06/2015 |
5.03
|
285,700 | 5.12 | 5.20 | 4.98 | 0 | 0 | 0 |
23/06/2015 |
5.16
|
247,900 | 4.94 | 5.25 | 4.94 | 1,000 | 0 | 0.0 |
22/06/2015 |
5.03
|
711,500 | 5.29 | 5.38 | 4.98 | 0 | 0 | 0 |
19/06/2015 |
5.29
|
691,500 | 5.42 | 5.51 | 5.12 | 0 | 0 | 0 |
18/06/2015 |
5.38
|
983,430 | 5.16 | 5.47 | 5.16 | 0 | 0 | 0 |
17/06/2015 |
5.16
|
557,400 | 5.42 | 5.42 | 5.16 | 5,000 | 0 | 0.1 |
16/06/2015 |
5.42
|
671,700 | 5.60 | 5.64 | 5.38 | 16,100 | 0 | 0.2 |
15/06/2015 |
5.60
|
1,701,140 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
12/06/2015 |
6.21
|
2,273,300 | 6.30 | 6.30 | 5.64 | 49,000 | 0 | 0.6 |
11/06/2015 |
6.25
|
1,962,960 | 5.90 | 6.25 | 5.68 | 0 | 0 | 0 |
10/06/2015 |
5.90
|
1,868,800 | 6.25 | 6.30 | 5.68 | 2,000 | 0 | 0.0 |
09/06/2015 |
6.30
|
1,099,400 | 6.60 | 6.65 | 6.08 | 0 | 0 | 0 |
08/06/2015 |
6.65
|
701,200 | 6.78 | 6.78 | 6.51 | 0 | 0 | 0 |
05/06/2015 |
6.73
|
1,016,100 | 6.56 | 6.73 | 6.03 | 500 | 0 | 0.0 |
04/06/2015 |
6.56
|
636,400 | 6.73 | 6.95 | 6.56 | 500 | 0 | 0.0 |
03/06/2015 |
6.69
|
675,200 | 7.39 | 7.39 | 6.69 | 0 | 0 | 0 |
02/06/2015 |
7.43
|
491,100 | 7.48 | 7.56 | 7.39 | 0 | 0 | 0 |
01/06/2015 |
7.52
|
375,980 | 7.35 | 7.65 | 7.13 | 0 | 0 | 0 |
29/05/2015 |
7.39
|
504,600 | 7.43 | 7.65 | 7.35 | 0 | 0 | 0 |
28/05/2015 |
7.39
|
520,100 | 6.73 | 7.39 | 6.73 | 0 | 0 | 0 |
27/05/2015 |
6.73
|
276,534 | 6.82 | 6.86 | 6.65 | 0 | 0 | 0 |
26/05/2015 |
6.82
|
324,500 | 6.91 | 6.95 | 6.73 | 0 | 0 | 0 |
25/05/2015 |
6.91
|
442,200 | 7.00 | 7.00 | 6.69 | 0 | 0 | 0 |
22/05/2015 |
7.00
|
392,200 | 6.95 | 7.00 | 6.78 | 0 | 0 | 0 |
21/05/2015 |
6.95
|
454,800 | 7.04 | 7.04 | 6.69 | 0 | 0 | 0 |
20/05/2015 |
7.13
|
469,600 | 6.86 | 7.13 | 6.86 | 0 | 0 | 0 |
19/05/2015 |
6.86
|
307,800 | 6.73 | 6.95 | 6.56 | 0 | 0 | 0 |
18/05/2015 |
6.73
|
276,700 | 6.51 | 6.95 | 6.47 | 0 | 0 | 0 |
15/05/2015 |
6.56
|
325,600 | 6.25 | 6.69 | 6.25 | 0 | 0 | 0 |
14/05/2015 |
6.21
|
198,300 | 6.25 | 6.30 | 5.99 | 0 | 0 | 0 |
13/05/2015 |
6.30
|
261,300 | 6.25 | 6.30 | 6.17 | 0 | 0 | 0 |
12/05/2015 |
6.25
|
256,600 | 6.25 | 6.34 | 6.17 | 0 | 0 | 0 |
11/05/2015 |
6.25
|
203,700 | 6.30 | 6.30 | 6.17 | 0 | 0 | 0 |
08/05/2015 |
6.34
|
243,000 | 6.12 | 6.38 | 6.12 | 0 | 0 | 0 |
07/05/2015 |
6.08
|
141,000 | 5.99 | 6.21 | 5.90 | 0 | 0 | 0 |
06/05/2015 |
6.03
|
190,500 | 6.12 | 6.25 | 6.03 | 0 | 0 | 0 |
05/05/2015 |
6.12
|
123,500 | 6.17 | 6.17 | 6.03 | 0 | 0 | 0 |
04/05/2015 |
6.17
|
136,800 | 6.30 | 6.34 | 6.17 | 0 | 0 | 0 |
27/04/2015 |
6.30
|
112,000 | 6.30 | 6.34 | 6.30 | 0 | 0 | 0 |
24/04/2015 |
6.30
|
153,500 | 6.34 | 6.38 | 6.30 | 0 | 0 | 0 |
23/04/2015 |
6.34
|
219,500 | 6.34 | 6.43 | 6.25 | 0 | 0 | 0 |
22/04/2015 |
6.30
|
167,200 | 6.34 | 6.38 | 6.25 | 0 | 0 | 0 |
21/04/2015 |
6.34
|
218,700 | 6.34 | 6.38 | 6.30 | 0 | 0 | 0 |
20/04/2015 |
6.30
|
167,300 | 6.34 | 6.38 | 6.21 | 0 | 0 | 0 |
17/04/2015 |
6.34
|
207,200 | 6.38 | 6.43 | 6.30 | 0 | 0 | 0 |
16/04/2015 |
6.38
|
260,300 | 6.30 | 6.43 | 6.30 | 0 | 0 | 0 |
15/04/2015 |
6.30
|
203,800 | 6.30 | 6.30 | 6.21 | 0 | 0 | 0 |
14/04/2015 |
6.30
|
186,500 | 6.34 | 6.34 | 6.25 | 0 | 0 | 0 |
13/04/2015 |
6.34
|
258,300 | 6.38 | 6.47 | 6.34 | 0 | 0 | 0 |
10/04/2015 |
6.38
|
102,900 | 6.38 | 6.43 | 6.30 | 0 | 0 | 0 |
09/04/2015 |
6.38
|
353,400 | 6.17 | 6.38 | 6.12 | 0 | 0 | 0 |
08/04/2015 |
6.17
|
162,100 | 6.21 | 6.21 | 6.12 | 0 | 0 | 0 |
07/04/2015 |
6.21
|
127,200 | 6.17 | 6.21 | 6.08 | 0 | 0 | 0 |
06/04/2015 |
6.17
|
147,700 | 6.21 | 6.30 | 6.12 | 0 | 0 | 0 |
03/04/2015 |
6.17
|
310,200 | 6.12 | 6.21 | 6.03 | 0 | 0 | 0 |
02/04/2015 |
6.17
|
276,800 | 6.21 | 6.25 | 5.99 | 0 | 0 | 0 |
01/04/2015 |
6.17
|
184,200 | 6.38 | 6.38 | 6.17 | 0 | 0 | 0 |
31/03/2015 |
6.38
|
281,600 | 6.34 | 6.38 | 6.30 | 0 | 0 | 0 |
30/03/2015 |
6.34
|
213,000 | 6.38 | 6.43 | 6.30 | 0 | 0 | 0 |
27/03/2015 |
6.34
|
318,600 | 6.43 | 6.60 | 6.34 | 0 | 0 | 0 |
26/03/2015 |
6.38
|
150,800 | 6.43 | 6.47 | 6.38 | 0 | 0 | 0 |
25/03/2015 |
6.47
|
418,500 | 6.38 | 6.56 | 6.38 | 0 | 0 | 0 |
24/03/2015 |
6.43
|
281,800 | 6.51 | 6.56 | 6.34 | 0 | 3,000 | -0.0 |
23/03/2015 |
6.51
|
399,800 | 6.69 | 6.78 | 6.51 | 0 | 0 | 0 |
20/03/2015 |
6.73
|
614,200 | 6.60 | 6.73 | 6.47 | 0 | 0 | 0 |
19/03/2015 |
6.65
|
664,512 | 6.69 | 6.78 | 6.51 | 0 | 0 | 0 |
18/03/2015 |
6.69
|
865,300 | 6.51 | 6.82 | 6.51 | 0 | 0 | 0 |
17/03/2015 |
6.60
|
651,300 | 6.43 | 6.60 | 6.43 | 0 | 0 | 0 |
16/03/2015 |
6.43
|
367,400 | 6.43 | 6.56 | 6.43 | 0 | 0 | 0 |
13/03/2015 |
6.43
|
845,100 | 6.43 | 6.43 | 6.30 | 0 | 0 | 0 |
12/03/2015 |
6.38
|
454,300 | 6.43 | 6.47 | 6.38 | 0 | 0 | 0 |
11/03/2015 |
6.43
|
356,100 | 6.43 | 6.47 | 6.34 | 0 | 0 | 0 |
10/03/2015 |
6.47
|
403,812 | 6.38 | 6.47 | 6.34 | 0 | 0 | 0 |
09/03/2015 |
6.38
|
374,700 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 |
06/03/2015 |
6.51
|
354,900 | 6.47 | 6.51 | 6.43 | 0 | 0 | 0 |
05/03/2015 |
6.51
|
461,200 | 6.51 | 6.51 | 6.47 | 0 | 0 | 0 |
04/03/2015 |
6.51
|
522,100 | 6.47 | 6.51 | 6.34 | 0 | 0 | 0 |
03/03/2015 |
6.47
|
348,000 | 6.38 | 6.51 | 6.38 | 0 | 0 | 0 |
02/03/2015 |
6.43
|
452,800 | 6.43 | 6.47 | 6.25 | 0 | 0 | 0 |
27/02/2015 |
6.43
|
391,700 | 6.47 | 6.47 | 6.34 | 0 | 0 | 0 |
26/02/2015 |
6.47
|
334,200 | 6.47 | 6.47 | 6.38 | 0 | 0 | 0 |
25/02/2015 |
6.51
|
409,500 | 6.47 | 6.51 | 6.43 | 0 | 0 | 0 |
24/02/2015 |
6.51
|
202,100 | 6.56 | 6.56 | 6.47 | 0 | 0 | 0 |
13/02/2015 |
6.56
|
199,200 | 6.56 | 6.60 | 6.51 | 0 | 0 | 0 |
12/02/2015 |
6.60
|
346,800 | 6.56 | 6.60 | 6.51 | 0 | 0 | 0 |
11/02/2015 |
6.56
|
256,200 | 6.56 | 6.60 | 6.34 | 0 | 0 | 0 |