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) |
-3.80 | -15.64% | 51,600 | 500 | 0.0 |
20.30
24.30
21.80
|
2 tháng
(2024-07-22) |
1.60 | 8.47% | 287,800 | -200 | -0.0 |
17.70
24.80
21.80
|
3 tháng
(2024-06-24) |
5.10 | 33.12% | 1,414,700 | 800 | 0.0 |
15.40
24.80
21.80
|
6 tháng
(2024-03-25) |
6.30 | 44.37% | 2,309,069 | 796 | 0.0 |
13.20
24.80
21.80
|
12 tháng
(2023-09-26) |
10.59 | 106.95% | 5,606,935 | -143,211 | -1.7 |
9.42
24.80
21.80
|
24 tháng
(2022-10-03) |
11.87 | 137.52% | 11,997,136 | -155,526 | -1.8 |
5.39
24.80
21.80
|
36 tháng
(2021-10-06) |
13.73 | 202.93% | 95,011,074 | -218,726 | -2.4 |
5.30
24.80
21.80
|
60 tháng
(2019-10-17) |
15.48 | 308.46% | 109,659,168 | -313,012 | -2.9 |
4.02
24.80
21.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/07/2015 |
7.56
|
143,810 | 6.97 | 7.56 | 6.91 | 0 | 0 | 0 |
13/07/2015 |
6.97
|
12,200 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
10/07/2015 |
6.97
|
36,800 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
09/07/2015 |
6.97
|
33,070 | 6.91 | 6.97 | 6.85 | 0 | 0 | 0 |
08/07/2015 |
6.91
|
19,300 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 |
07/07/2015 |
7.03
|
54,613 | 7.03 | 7.03 | 6.97 | 0 | 0 | 0 |
06/07/2015 |
7.03
|
11,701 | 6.91 | 7.03 | 6.62 | 0 | 0 | 0 |
03/07/2015 |
6.91
|
7,731 | 6.97 | 6.97 | 6.85 | 0 | 0 | 0 |
02/07/2015 |
6.97
|
7,464 | 6.97 | 7.03 | 6.85 | 0 | 0 | 0 |
01/07/2015 |
6.97
|
17,284 | 7.09 | 7.09 | 6.85 | 0 | 0 | 0 |
30/06/2015 |
7.09
|
27,056 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
29/06/2015 |
7.03
|
34,400 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
26/06/2015 |
7.09
|
82,200 | 7.03 | 7.50 | 6.97 | 0 | 0 | 0 |
25/06/2015 |
7.03
|
29,700 | 7.03 | 7.03 | 6.91 | 0 | 0 | 0 |
24/06/2015 |
7.03
|
25,300 | 7.09 | 7.15 | 7.03 | 0 | 0 | 0 |
23/06/2015 |
7.09
|
20,300 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
22/06/2015 |
7.20
|
40,100 | 7.20 | 7.20 | 6.97 | 0 | 0 | 0 |
19/06/2015 |
7.20
|
35,900 | 7.20 | 7.20 | 7.03 | 0 | 0 | 0 |
18/06/2015 |
7.20
|
27,700 | 7.15 | 7.20 | 7.03 | 0 | 0 | 0 |
17/06/2015 |
7.15
|
19,684 | 7.15 | 7.15 | 7.03 | 0 | 0 | 0 |
16/06/2015 |
7.15
|
12,760 | 7.20 | 7.20 | 6.97 | 0 | 0 | 0 |
15/06/2015 |
7.20
|
84,700 | 7.15 | 7.26 | 7.09 | 0 | 0 | 0 |
12/06/2015 |
7.15
|
11,600 | 7.15 | 7.26 | 7.03 | 0 | 0 | 0 |
11/06/2015 |
7.15
|
24,400 | 7.26 | 7.32 | 7.15 | 0 | 0 | 0 |
10/06/2015 |
7.26
|
46,500 | 7.44 | 7.44 | 7.15 | 0 | 0 | 0 |
09/06/2015 |
7.44
|
74,336 | 7.38 | 7.44 | 7.20 | 0 | 0 | 0 |
08/06/2015 |
7.38
|
41,100 | 7.32 | 7.38 | 7.20 | 0 | 0 | 0 |
05/06/2015 |
7.32
|
39,600 | 7.15 | 7.56 | 7.15 | 0 | 0 | 0 |
04/06/2015 |
7.15
|
119,700 | 7.09 | 7.15 | 7.03 | 0 | 0 | 0 |
03/06/2015 |
7.09
|
34,600 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 |
02/06/2015 |
6.91
|
56,328 | 6.79 | 6.97 | 6.79 | 0 | 0 | 0 |
01/06/2015 |
6.79
|
53,900 | 7.03 | 7.15 | 6.79 | 0 | 0 | 0 |
29/05/2015 |
7.03
|
16,700 | 7.15 | 7.15 | 6.85 | 0 | 0 | 0 |
28/05/2015 |
7.15
|
43,800 | 7.09 | 7.15 | 6.97 | 0 | 0 | 0 |
27/05/2015 |
7.09
|
17,736 | 6.97 | 7.09 | 7.03 | 0 | 0 | 0 |
26/05/2015 |
6.97
|
56,300 | 6.85 | 7.32 | 6.97 | 0 | 0 | 0 |
25/05/2015 |
6.85
|
10,430 | 6.85 | 7.03 | 6.79 | 0 | 0 | 0 |
22/05/2015 |
6.85
|
26,424 | 7.09 | 7.09 | 6.85 | 0 | 0 | 0 |
21/05/2015 |
7.09
|
15,009 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
20/05/2015 |
7.03
|
86,300 | 6.68 | 7.15 | 6.68 | 0 | 0 | 0 |
19/05/2015 |
6.68
|
42,700 | 6.68 | 6.68 | 6.56 | 0 | 0 | 0 |
18/05/2015 |
6.68
|
24,900 | 6.68 | 6.68 | 6.44 | 0 | 0 | 0 |
15/05/2015 |
6.68
|
53,906 | 6.74 | 7.03 | 6.68 | 0 | 0 | 0 |
14/05/2015 |
6.74
|
19,400 | 6.97 | 6.97 | 6.68 | 0 | 0 | 0 |
13/05/2015 |
6.97
|
27,519 | 6.74 | 6.97 | 6.74 | 0 | 0 | 0 |
12/05/2015 |
6.74
|
19,000 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
11/05/2015 |
6.79
|
60,500 | 6.79 | 6.79 | 6.62 | 0 | 0 | 0 |
08/05/2015 |
6.79
|
26,964 | 6.74 | 6.85 | 6.62 | 0 | 0 | 0 |
07/05/2015 |
6.74
|
11,300 | 6.68 | 6.91 | 6.62 | 0 | 0 | 0 |
06/05/2015 |
6.68
|
64,200 | 6.91 | 7.03 | 6.68 | 0 | 0 | 0 |
05/05/2015 |
6.91
|
35,200 | 7.09 | 7.09 | 6.44 | 0 | 0 | 0 |
04/05/2015 |
7.09
|
24,800 | 7.85 | 7.85 | 7.09 | 0 | 0 | 0 |
27/04/2015 |
7.85
|
8,000 | 7.79 | 8.08 | 7.85 | 0 | 0 | 0 |
24/04/2015 |
7.79
|
47,100 | 7.85 | 7.91 | 7.79 | 0 | 0 | 0 |
23/04/2015 |
7.85
|
100,356 | 7.73 | 7.97 | 7.67 | 0 | 0 | 0 |
22/04/2015 |
7.73
|
5,000 | 7.73 | 7.85 | 7.73 | 0 | 0 | 0 |
21/04/2015 |
7.73
|
39,200 | 7.91 | 7.91 | 7.73 | 0 | 0 | 0 |
20/04/2015 |
7.91
|
21,200 | 7.79 | 7.91 | 7.62 | 0 | 0 | 0 |
17/04/2015 |
7.79
|
28,300 | 7.79 | 8.03 | 7.79 | 0 | 0 | 0 |
16/04/2015 |
7.79
|
11,400 | 7.73 | 8.03 | 7.79 | 0 | 0 | 0 |
15/04/2015 |
7.73
|
27,100 | 8.14 | 8.14 | 7.73 | 0 | 0 | 0 |
14/04/2015 |
8.14
|
20,000 | 8.20 | 8.20 | 7.91 | 0 | 0 | 0 |
13/04/2015 |
8.20
|
78,400 | 8.20 | 8.26 | 7.91 | 0 | 0 | 0 |
10/04/2015 |
8.20
|
10,501 | 8.03 | 8.20 | 8.03 | 0 | 0 | 0 |
09/04/2015 |
8.03
|
50,799 | 8.26 | 8.26 | 8.03 | 0 | 0 | 0 |
08/04/2015 |
8.26
|
23,300 | 8.20 | 8.38 | 8.03 | 0 | 0 | 0 |
07/04/2015 |
8.20
|
60,100 | 7.97 | 8.26 | 8.08 | 0 | 0 | 0 |
06/04/2015 |
7.97
|
29,200 | 7.67 | 8.08 | 7.85 | 0 | 0 | 0 |
03/04/2015 |
7.67
|
31,700 | 7.73 | 7.85 | 7.62 | 0 | 8,000 | -0.1 |
02/04/2015 |
7.73
|
34,700 | 7.67 | 7.79 | 7.50 | 0 | 0 | 0 |
01/04/2015 |
7.67
|
108,300 | 8.14 | 8.14 | 7.67 | 0 | 0 | 0 |
31/03/2015 |
8.14
|
72,600 | 8.32 | 8.32 | 8.14 | 0 | 0 | 0 |
30/03/2015 |
8.32
|
46,410 | 8.49 | 8.49 | 8.26 | 0 | 0 | 0 |
27/03/2015 |
8.49
|
103,000 | 8.61 | 8.67 | 8.49 | 0 | 0 | 0 |
26/03/2015 |
8.61
|
86,000 | 8.55 | 8.67 | 8.44 | 0 | 0 | 0 |
25/03/2015 |
8.55
|
117,853 | 8.20 | 8.55 | 8.32 | 0 | 0 | 0 |
24/03/2015 |
8.20
|
81,000 | 8.38 | 8.38 | 8.08 | 0 | 0 | 0 |
23/03/2015 |
8.38
|
39,700 | 8.61 | 8.85 | 8.38 | 0 | 0 | 0 |
20/03/2015 |
8.61
|
105,180 | 8.61 | 8.61 | 8.44 | 0 | 0 | 0 |
19/03/2015 |
8.61
|
48,216 | 8.67 | 8.67 | 8.55 | 0 | 0 | 0 |
18/03/2015 |
8.67
|
68,300 | 8.67 | 8.79 | 8.49 | 0 | 0 | 0 |
17/03/2015 |
8.67
|
295,975 | 8.55 | 8.90 | 8.61 | 0 | 0 | 0 |
16/03/2015 |
8.55
|
95,976 | 8.44 | 8.67 | 8.32 | 0 | 0 | 0 |
13/03/2015 |
8.44
|
68,100 | 8.49 | 8.49 | 8.38 | 0 | 0 | 0 |
12/03/2015 |
8.49
|
149,608 | 8.67 | 8.79 | 8.44 | 0 | 0 | 0 |
11/03/2015 |
8.67
|
205,300 | 8.85 | 8.85 | 8.55 | 0 | 0 | 0 |
10/03/2015 |
8.85
|
64,472 | 8.85 | 8.90 | 8.67 | 0 | 0 | 0 |
09/03/2015 |
8.85
|
106,100 | 9.14 | 9.20 | 8.85 | 0 | 0 | 0 |
06/03/2015 |
9.14
|
57,100 | 9.31 | 9.31 | 9.02 | 0 | 0 | 0 |
05/03/2015 |
9.31
|
166,800 | 9.31 | 9.67 | 9.02 | 0 | 0 | 0 |
04/03/2015 |
9.31
|
266,940 | 8.55 | 9.31 | 8.44 | 0 | 0 | 0 |
03/03/2015 |
8.55
|
310,672 | 8.61 | 8.73 | 8.32 | 0 | 0 | 0 |
02/03/2015 |
8.61
|
328,364 | 8.26 | 8.96 | 8.44 | 0 | 0 | 0 |
27/02/2015 |
8.26
|
241,624 | 7.79 | 8.32 | 7.79 | 0 | 0 | 0 |
26/02/2015 |
7.79
|
52,276 | 7.67 | 8.08 | 7.73 | 0 | 0 | 0 |
25/02/2015 |
7.67
|
210,529 | 7.73 | 8.03 | 7.67 | 0 | 0 | 0 |
24/02/2015 |
7.73
|
339,000 | 7.32 | 7.73 | 7.38 | 0 | 0 | 0 |
13/02/2015 |
7.32
|
15,400 | 7.26 | 7.32 | 7.03 | 0 | 2,000 | -0.0 |
12/02/2015 |
7.26
|
6,400 | 7.09 | 7.26 | 7.09 | 0 | 0 | 0 |
11/02/2015 |
7.09
|
13,100 | 7.09 | 7.09 | 7.09 | 0 | 3,000 | -0.0 |