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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
6.87
|
36,500 | 6.87 | 6.87 | 6.83 | 0 | 0 | 0 |
13/07/2015 |
6.87
|
0 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
10/07/2015 |
6.87
|
2,600 | 6.94 | 6.94 | 6.83 | 0 | 0 | 0 |
09/07/2015 |
6.94
|
14,800 | 6.83 | 6.94 | 6.83 | 0 | 0 | 0 |
08/07/2015 |
6.83
|
10,000 | 6.94 | 6.94 | 6.83 | 0 | 0 | 0 |
07/07/2015 |
6.94
|
7,800 | 6.87 | 6.94 | 6.76 | 0 | 0 | 0 |
06/07/2015 |
6.87
|
10,000 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
03/07/2015 |
6.87
|
1,100 | 6.94 | 6.94 | 6.83 | 0 | 700 | -0.0 |
02/07/2015 |
6.94
|
200 | 7.46 | 7.46 | 6.94 | 0 | 0 | 0 |
01/07/2015 |
7.46
|
0 | 7.46 | 7.46 | 7.46 | 0 | 0 | 0 |
30/06/2015 |
7.46
|
5,800 | 7.01 | 7.46 | 6.83 | 0 | 0 | 0 |
29/06/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
26/06/2015 |
7.01
|
0 | 7.01 | 7.01 | 7.01 | 0 | 0 | 0 |
25/06/2015 |
7.01
|
2,200 | 6.83 | 7.01 | 6.83 | 0 | 0 | 0 |
24/06/2015 |
6.83
|
23,200 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
23/06/2015 |
6.83
|
12,000 | 6.80 | 6.83 | 6.80 | 0 | 2,000 | -0.0 |
22/06/2015 |
6.80
|
500 | 6.83 | 6.83 | 6.80 | 0 | 0 | 0 |
19/06/2015 |
6.83
|
5,000 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
18/06/2015 |
6.83
|
15,500 | 6.83 | 6.87 | 6.83 | 0 | 0 | 0 |
17/06/2015 |
6.83
|
500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
16/06/2015 |
6.83
|
9,400 | 6.94 | 6.94 | 6.83 | 0 | 0 | 0 |
15/06/2015 |
6.94
|
1,300 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
12/06/2015 |
6.94
|
2,500 | 6.83 | 7.01 | 6.94 | 0 | 0 | 0 |
11/06/2015 |
6.83
|
1,800 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
10/06/2015 |
6.83
|
2,500 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
09/06/2015 |
6.83
|
2,000 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
08/06/2015 |
6.97
|
500 | 6.83 | 6.97 | 6.97 | 0 | 0 | 0 |
05/06/2015 |
6.83
|
0 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
04/06/2015 |
6.83
|
4,800 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
03/06/2015 |
6.83
|
16,010 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
02/06/2015 |
6.97
|
4,400 | 6.87 | 6.97 | 6.87 | 0 | 0 | 0 |
01/06/2015 |
6.87
|
5,300 | 6.83 | 6.87 | 6.83 | 0 | 0 | 0 |
29/05/2015 |
6.83
|
2,200 | 6.94 | 7.01 | 6.83 | 0 | 0 | 0 |
28/05/2015 |
6.94
|
25,600 | 6.73 | 6.94 | 6.76 | 0 | 0 | 0 |
27/05/2015 |
6.73
|
7,200 | 6.94 | 6.94 | 6.73 | 0 | 0 | 0 |
26/05/2015 |
6.94
|
14,300 | 6.73 | 6.94 | 6.73 | 0 | 0 | 0 |
25/05/2015 |
6.73
|
1,100 | 6.90 | 7.01 | 6.73 | 0 | 0 | 0 |
22/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
21/05/2015 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
20/05/2015 |
6.90
|
2,600 | 6.73 | 6.90 | 6.83 | 0 | 0 | 0 |
19/05/2015 |
6.73
|
1,200 | 6.73 | 6.83 | 6.73 | 0 | 0 | 0 |
18/05/2015 |
6.73
|
14,200 | 6.66 | 6.83 | 6.66 | 0 | 0 | 0 |
15/05/2015 |
6.66
|
3,100 | 7.36 | 7.36 | 6.66 | 0 | 0 | 0 |
14/05/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
13/05/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
12/05/2015 |
7.36
|
6,300 | 7.08 | 7.36 | 7.01 | 0 | 0 | 0 |
11/05/2015 |
7.08
|
10,000 | 7.08 | 7.08 | 6.97 | 0 | 0 | 0 |
08/05/2015 |
7.08
|
0 | 7.08 | 7.08 | 7.08 | 0 | 0 | 0 |
07/05/2015 |
7.08
|
600 | 6.48 | 7.08 | 6.27 | 0 | 0 | 0 |
06/05/2015 |
6.48
|
6,700 | 7.18 | 7.18 | 6.48 | 0 | 0 | 0 |
05/05/2015 |
7.18
|
300 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
04/05/2015 |
7.18
|
4,000 | 7.29 | 7.36 | 6.97 | 200 | 0 | 0.0 |
27/04/2015 |
7.29
|
200 | 7.36 | 7.36 | 7.08 | 0 | 0 | 0 |
24/04/2015 |
7.36
|
1,200 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 |
23/04/2015 |
7.50
|
3,000 | 7.50 | 7.50 | 7.08 | 0 | 0 | 0 |
22/04/2015 |
7.50
|
666 | 7.50 | 7.50 | 7.01 | 0 | 0 | 0 |
21/04/2015 |
7.50
|
36 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
20/04/2015 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
17/04/2015 |
7.50
|
500 | 7.36 | 7.50 | 7.50 | 0 | 0 | 0 |
16/04/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
15/04/2015 |
7.36
|
1,000 | 7.29 | 7.36 | 7.36 | 0 | 0 | 0 |
14/04/2015 |
7.29
|
600 | 7.39 | 7.39 | 7.11 | 0 | 0 | 0 |
13/04/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
10/04/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
09/04/2015 |
7.39
|
0 | 7.39 | 7.39 | 7.39 | 0 | 0 | 0 |
08/04/2015 |
7.39
|
500 | 7.50 | 7.50 | 7.39 | 0 | 0 | 0 |
07/04/2015 |
7.50
|
13,213 | 7.32 | 7.50 | 7.01 | 0 | 0 | 0 |
06/04/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
03/04/2015 |
7.32
|
1,400 | 7.36 | 7.36 | 7.08 | 0 | 0 | 0 |
02/04/2015 |
7.36
|
12,300 | 7.36 | 7.36 | 7.04 | 0 | 0 | 0 |
01/04/2015 |
7.36
|
37,300 | 7.36 | 7.36 | 7.01 | 0 | 0 | 0 |
31/03/2015 |
7.36
|
30,500 | 7.39 | 7.39 | 7.36 | 0 | 0 | 0 |
30/03/2015 |
7.39
|
1,643 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
27/03/2015 |
7.43
|
4,600 | 7.43 | 7.43 | 7.29 | 0 | 0 | 0 |
26/03/2015 |
7.43
|
1,200 | 7.43 | 7.43 | 7.36 | 0 | 0 | 0 |
25/03/2015 |
7.43
|
11,200 | 7.43 | 7.43 | 7.25 | 0 | 0 | 0 |
24/03/2015 |
7.43
|
52,100 | 7.36 | 7.43 | 7.22 | 0 | 0 | 0 |
23/03/2015 |
7.36
|
19,200 | 7.43 | 7.46 | 7.32 | 0 | 0 | 0 |
20/03/2015 |
7.43
|
31,100 | 7.32 | 7.46 | 7.32 | 0 | 0 | 0 |
19/03/2015 |
7.32
|
10,100 | 7.32 | 7.36 | 7.29 | 0 | 0 | 0 |
18/03/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
17/03/2015 |
7.32
|
1,129 | 7.18 | 7.32 | 7.04 | 0 | 0 | 0 |
16/03/2015 |
7.18
|
22,000 | 7.36 | 7.36 | 7.18 | 0 | 0 | 0 |
13/03/2015 |
7.36
|
22,500 | 7.18 | 7.36 | 7.01 | 0 | 0 | 0 |
12/03/2015 |
7.18
|
700 | 7.50 | 7.50 | 7.18 | 0 | 0 | 0 |
11/03/2015 |
7.50
|
4,586 | 7.01 | 7.50 | 7.04 | 0 | 0 | 0 |
10/03/2015 |
7.01
|
2,900 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
09/03/2015 |
7.15
|
5,600 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
06/03/2015 |
7.15
|
7,900 | 7.04 | 7.15 | 7.01 | 0 | 0 | 0 |
05/03/2015 |
7.04
|
13,600 | 7.04 | 7.18 | 7.01 | 0 | 0 | 0 |
04/03/2015 |
7.04
|
6,000 | 7.18 | 7.36 | 7.04 | 0 | 0 | 0 |
03/03/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
02/03/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
27/02/2015 |
7.18
|
3,800 | 7.18 | 7.18 | 7.04 | 0 | 0 | 0 |
26/02/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
25/02/2015 |
7.18
|
2,000 | 7.54 | 7.54 | 7.18 | 0 | 0 | 0 |
24/02/2015 |
7.54
|
4,000 | 7.71 | 7.71 | 7.36 | 0 | 0 | 0 |
13/02/2015 |
7.71
|
1,800 | 7.08 | 7.71 | 7.71 | 0 | 0 | 0 |
12/02/2015 |
7.08
|
2,300 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |
11/02/2015 |
7.08
|
7,900 | 7.08 | 7.08 | 7.01 | 0 | 0 | 0 |