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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.62
|
108,750 | 6.62 | 6.70 | 6.54 | 0 | 0 | 0 |
09/07/2015 |
6.62
|
158,320 | 6.54 | 6.74 | 6.54 | 0 | 0 | 0 |
08/07/2015 |
6.54
|
90,800 | 6.23 | 6.54 | 6.23 | 0 | 0 | 0 |
07/07/2015 |
6.23
|
133,630 | 6.15 | 6.39 | 6.08 | 0 | 0 | 0 |
06/07/2015 |
6.15
|
91,560 | 6.08 | 6.19 | 6.04 | 0 | 0 | 0 |
03/07/2015 |
6.08
|
131,450 | 5.84 | 6.11 | 5.80 | 0 | 0 | 0 |
02/07/2015 |
5.84
|
44,900 | 5.76 | 5.84 | 5.69 | 0 | 0 | 0 |
01/07/2015 |
5.76
|
16,710 | 5.69 | 5.76 | 5.61 | 0 | 1,500 | -0.0 |
30/06/2015 |
5.69
|
128,860 | 5.84 | 5.84 | 5.69 | 0 | 0 | 0 |
29/06/2015 |
5.84
|
67,760 | 5.88 | 6.00 | 5.80 | 0 | 0 | 0 |
26/06/2015 |
5.88
|
71,750 | 5.92 | 6.04 | 5.88 | 0 | 0 | 0 |
25/06/2015 |
5.92
|
68,240 | 5.96 | 6.04 | 5.88 | 0 | 2,000 | -0.0 |
24/06/2015 |
5.96
|
83,970 | 6.11 | 6.11 | 5.92 | 0 | 1,000 | -0.0 |
23/06/2015 |
6.11
|
227,900 | 5.96 | 6.19 | 6.08 | 0 | 2,000 | -0.0 |
22/06/2015 |
5.96
|
181,170 | 5.57 | 5.96 | 5.80 | 1,500 | 0 | 0.0 |
19/06/2015 |
5.57
|
56,950 | 5.61 | 5.65 | 5.57 | 0 | 0 | 0 |
18/06/2015 |
5.61
|
50,580 | 5.65 | 5.73 | 5.57 | 0 | 3,000 | -0.0 |
17/06/2015 |
5.65
|
165,030 | 5.53 | 5.69 | 5.41 | 5,000 | 0 | 0.1 |
16/06/2015 |
5.53
|
112,080 | 5.45 | 5.80 | 5.45 | 0 | 0 | 0 |
15/06/2015 |
5.45
|
112,400 | 5.34 | 5.49 | 5.30 | 3,000 | 0 | 0.0 |
12/06/2015 |
5.34
|
157,900 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
11/06/2015 |
5.53
|
139,520 | 5.41 | 5.57 | 5.41 | 0 | 0 | 0 |
10/06/2015 |
5.41
|
192,730 | 5.61 | 5.61 | 5.26 | 0 | 0 | 0 |
09/06/2015 |
5.61
|
172,990 | 5.53 | 5.80 | 5.53 | 0 | 0 | 0 |
08/06/2015 |
5.53
|
168,860 | 5.18 | 5.53 | 5.49 | 0 | 0 | 0 |
05/06/2015 |
5.18
|
551,410 | 4.87 | 5.18 | 4.87 | 0 | 0 | 0 |
04/06/2015 |
4.87
|
329,150 | 5.02 | 5.02 | 4.87 | 0 | 0 | 0 |
03/06/2015 |
5.02
|
72,990 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
02/06/2015 |
5.06
|
131,520 | 5.02 | 5.06 | 5.02 | 0 | 0 | 0 |
01/06/2015 |
5.02
|
70,570 | 5.06 | 5.14 | 5.02 | 0 | 0 | 0 |
29/05/2015 |
5.06
|
194,580 | 5.06 | 5.18 | 5.02 | 0 | 0 | 0 |
28/05/2015 |
5.06
|
124,360 | 4.83 | 5.06 | 4.87 | 0 | 0 | 0 |
27/05/2015 |
4.83
|
242,260 | 5.18 | 5.18 | 4.83 | 0 | 0 | 0 |
26/05/2015 |
5.18
|
88,270 | 5.41 | 5.41 | 5.18 | 0 | 0 | 0 |
25/05/2015 |
5.41
|
91,290 | 5.80 | 5.80 | 5.41 | 0 | 0 | 0 |
22/05/2015 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
21/05/2015 |
5.80
|
430 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 |
20/05/2015 |
5.96
|
20,080 | 5.84 | 5.96 | 5.65 | 0 | 0 | 0 |
19/05/2015 |
5.84
|
10 | 5.65 | 5.84 | 5.84 | 0 | 0 | 0 |
18/05/2015 |
5.65
|
32,600 | 6.04 | 6.04 | 5.65 | 0 | 0 | 0 |
15/05/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
14/05/2015 |
6.04
|
1,050 | 6.23 | 6.23 | 6.04 | 0 | 0 | 0 |
13/05/2015 |
6.23
|
300 | 6.35 | 6.35 | 6.23 | 0 | 0 | 0 |
12/05/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
11/05/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
08/05/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
07/05/2015 |
6.35
|
80 | 6.11 | 6.35 | 6.35 | 0 | 0 | 0 |
06/05/2015 |
6.11
|
5,640 | 6.54 | 6.54 | 6.11 | 0 | 0 | 0 |
05/05/2015 |
6.54
|
2,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
04/05/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
27/04/2015 |
6.54
|
100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
24/04/2015 |
6.54
|
1,210 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
23/04/2015 |
6.54
|
18,920 | 6.54 | 6.62 | 6.46 | 0 | 0 | 0 |
22/04/2015 |
6.54
|
2,000 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
21/04/2015 |
6.54
|
5,100 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
20/04/2015 |
6.54
|
1,000 | 6.62 | 6.62 | 6.54 | 0 | 0 | 0 |
17/04/2015 |
6.62
|
80 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
16/04/2015 |
6.62
|
2,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
15/04/2015 |
6.62
|
260 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
14/04/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/04/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
10/04/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
09/04/2015 |
6.62
|
3,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
08/04/2015 |
6.62
|
1,000 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
07/04/2015 |
6.62
|
600 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
06/04/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
03/04/2015 |
6.62
|
10 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
02/04/2015 |
6.82
|
2,360 | 6.82 | 6.93 | 6.82 | 0 | 0 | 0 |
01/04/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
31/03/2015 |
6.82
|
10 | 6.54 | 6.82 | 6.82 | 0 | 0 | 0 |
30/03/2015 |
6.54
|
0 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
27/03/2015 |
6.54
|
4,260 | 7.01 | 7.01 | 6.54 | 0 | 0 | 0 |
26/03/2015 |
7.01
|
10 | 7.09 | 7.09 | 7.01 | 10 | 0 | 0.0 |
25/03/2015 |
7.09
|
10 | 6.82 | 7.09 | 7.09 | 0 | 0 | 0 |
24/03/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
23/03/2015 |
6.82
|
20 | 6.39 | 6.82 | 6.43 | 0 | 0 | 0 |
20/03/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
19/03/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
18/03/2015 |
6.39
|
800 | 6.31 | 6.39 | 6.39 | 0 | 0 | 0 |
17/03/2015 |
6.31
|
500 | 6.62 | 6.62 | 6.31 | 0 | 0 | 0 |
16/03/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
13/03/2015 |
6.62
|
300 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
12/03/2015 |
6.82
|
160 | 6.62 | 6.82 | 6.46 | 0 | 150 | -0.0 |
11/03/2015 |
6.62
|
20 | 6.82 | 6.82 | 6.62 | 0 | 0 | 0 |
10/03/2015 |
6.82
|
1,910 | 6.97 | 6.97 | 6.82 | 0 | 0 | 0 |
09/03/2015 |
6.97
|
0 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
06/03/2015 |
6.97
|
2,210 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
05/03/2015 |
7.01
|
10 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
04/03/2015 |
7.01
|
4,050 | 6.82 | 7.01 | 6.82 | 0 | 0 | 0 |
03/03/2015 |
6.82
|
100 | 7.01 | 7.01 | 6.82 | 0 | 0 | 0 |
02/03/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
27/02/2015 |
7.01
|
270 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/02/2015 |
7.01
|
7,060 | 6.82 | 7.01 | 6.85 | 0 | 0 | 0 |
25/02/2015 |
6.82
|
3,990 | 6.66 | 6.82 | 6.66 | 0 | 0 | 0 |
24/02/2015 |
6.66
|
4,530 | 6.23 | 6.66 | 6.66 | 0 | 0 | 0 |
13/02/2015 |
6.23
|
1,930 | 6.15 | 6.23 | 6.23 | 0 | 0 | 0 |
12/02/2015 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
11/02/2015 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
10/02/2015 |
6.15
|
100 | 6.04 | 6.15 | 6.15 | 0 | 0 | 0 |
09/02/2015 |
6.04
|
3,240 | 6.00 | 6.04 | 6.00 | 0 | 0 | 0 |