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 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
8.37
|
320,140 | 8.42 | 8.68 | 7.85 | 0 | 3,200 | -0.1 |
09/07/2015 |
8.42
|
675,730 | 7.90 | 8.42 | 7.85 | 0 | 3,000 | -0.0 |
08/07/2015 |
7.90
|
534,080 | 7.74 | 7.90 | 7.64 | 0 | 500 | -0.0 |
07/07/2015 |
7.74
|
299,900 | 7.79 | 7.85 | 7.69 | 0 | 3,000 | -0.0 |
06/07/2015 |
7.79
|
711,080 | 7.69 | 7.79 | 7.69 | 0 | 0 | 0 |
03/07/2015 |
7.69
|
221,350 | 7.58 | 7.69 | 7.58 | 0 | 0 | 0 |
02/07/2015 |
7.58
|
625,380 | 7.53 | 7.69 | 7.43 | 0 | 0 | 0 |
01/07/2015 |
7.53
|
238,800 | 7.58 | 7.64 | 7.53 | 0 | 2,950 | -0.0 |
30/06/2015 |
7.58
|
383,100 | 7.32 | 7.58 | 7.32 | 0 | 4,500 | -0.1 |
29/06/2015 |
7.32
|
199,900 | 7.58 | 7.58 | 7.32 | 0 | 0 | 0 |
26/06/2015 |
7.58
|
436,490 | 7.32 | 7.58 | 7.27 | 0 | 0 | 0 |
25/06/2015 |
7.32
|
140,290 | 7.64 | 7.69 | 7.32 | 2,800 | 3,000 | -0.0 |
24/06/2015 |
7.64
|
320,760 | 7.43 | 7.64 | 7.48 | 0 | 0 | 0 |
23/06/2015 |
7.43
|
352,880 | 7.11 | 7.43 | 7.11 | 0 | 0 | 0 |
22/06/2015 |
7.11
|
1,056,860 | 6.96 | 7.17 | 6.90 | 0 | 0 | 0 |
19/06/2015 |
6.96
|
389,970 | 6.90 | 7.06 | 6.90 | 0 | 0 | 0 |
18/06/2015 |
6.90
|
322,430 | 6.59 | 6.90 | 6.69 | 0 | 2,000 | -0.0 |
17/06/2015 |
6.59
|
372,290 | 6.59 | 6.80 | 6.59 | 0 | 0 | 0 |
16/06/2015 |
6.59
|
141,620 | 6.64 | 6.80 | 6.59 | 0 | 0 | 0 |
15/06/2015 |
6.64
|
123,860 | 6.69 | 6.80 | 6.64 | 0 | 0 | 0 |
12/06/2015 |
6.69
|
134,770 | 6.69 | 6.85 | 6.64 | 0 | 0 | 0 |
11/06/2015 |
6.69
|
401,060 | 6.54 | 6.90 | 6.49 | 0 | 0 | 0 |
10/06/2015 |
6.54
|
199,670 | 6.38 | 6.59 | 6.43 | 0 | 0 | 0 |
09/06/2015 |
6.38
|
354,670 | 6.54 | 6.59 | 6.38 | 0 | 0 | 0 |
08/06/2015 |
6.54
|
217,310 | 6.43 | 6.59 | 6.49 | 0 | 0 | 0 |
05/06/2015 |
6.43
|
288,520 | 6.43 | 6.59 | 6.43 | 0 | 0 | 0 |
04/06/2015 |
6.43
|
247,240 | 6.33 | 6.49 | 6.38 | 0 | 0 | 0 |
03/06/2015 |
6.33
|
305,000 | 6.22 | 6.38 | 6.22 | 0 | 0 | 0 |
02/06/2015 |
6.22
|
441,040 | 6.33 | 6.33 | 6.17 | 0 | 3,000 | -0.0 |
01/06/2015 |
6.33
|
239,430 | 6.17 | 6.38 | 6.22 | 0 | 0 | 0 |
29/05/2015 |
6.17
|
330,810 | 6.38 | 6.43 | 6.17 | 0 | 0 | 0 |
28/05/2015 |
6.38
|
336,740 | 6.38 | 6.54 | 6.33 | 0 | 0 | 0 |
27/05/2015 |
6.38
|
327,010 | 6.33 | 6.43 | 6.33 | 0 | 0 | 0 |
26/05/2015 |
6.33
|
492,340 | 6.28 | 6.59 | 6.28 | 3,000 | 89,250 | -1.1 |
25/05/2015 |
6.28
|
213,400 | 6.22 | 6.38 | 6.28 | 0 | 4,210 | -0.1 |
22/05/2015 |
6.22
|
304,670 | 6.33 | 6.33 | 6.22 | 0 | 10,000 | -0.1 |
21/05/2015 |
6.33
|
227,360 | 6.33 | 6.54 | 6.28 | 3,000 | 0 | 0.0 |
20/05/2015 |
6.33
|
816,570 | 5.96 | 6.33 | 6.01 | 4,210 | 0 | 0.1 |
19/05/2015 |
5.96
|
372,550 | 5.86 | 6.12 | 5.91 | 10,000 | 0 | 0.1 |
18/05/2015 |
5.86
|
694,790 | 5.86 | 5.96 | 5.75 | 0 | 168,060 | -1.9 |
15/05/2015 |
5.86
|
521,350 | 5.96 | 6.01 | 5.86 | 0 | 0 | 0 |
14/05/2015 |
5.96
|
275,390 | 5.91 | 6.01 | 5.86 | 0 | 0 | 0 |
13/05/2015 |
5.91
|
392,390 | 5.75 | 5.96 | 5.75 | 0 | 0 | 0 |
12/05/2015 |
5.75
|
341,000 | 5.81 | 5.91 | 5.70 | 0 | 0 | 0 |
11/05/2015 |
5.81
|
489,680 | 5.65 | 5.96 | 5.65 | 0 | 0 | 0 |
08/05/2015 |
5.65
|
265,420 | 5.54 | 5.75 | 5.60 | 0 | 0 | 0 |
07/05/2015 |
5.54
|
511,330 | 5.33 | 5.70 | 5.33 | 0 | 0 | 0 |
06/05/2015 |
5.33
|
457,380 | 5.70 | 5.75 | 5.33 | 0 | 2,680 | -0.0 |
05/05/2015 |
5.70
|
281,340 | 5.70 | 5.75 | 5.44 | 0 | 0 | 0 |
04/05/2015 |
5.70
|
528,900 | 6.12 | 6.17 | 5.70 | 0 | 29,860 | -0.3 |
27/04/2015 |
6.12
|
335,220 | 6.17 | 6.28 | 6.12 | 0 | 0 | 0 |
24/04/2015 |
6.17
|
157,460 | 6.22 | 6.28 | 6.17 | 0 | 0 | 0 |
23/04/2015 |
6.22
|
221,050 | 6.33 | 6.43 | 6.22 | 1,600 | 0 | 0.0 |
22/04/2015 |
6.33
|
503,250 | 6.54 | 6.54 | 6.22 | 0 | 12,000 | -0.1 |
21/04/2015 |
6.54
|
269,570 | 6.22 | 6.64 | 6.17 | 7,960 | 0 | 0.1 |
20/04/2015 |
6.22
|
177,100 | 6.43 | 6.49 | 6.22 | 0 | 0 | 0 |
17/04/2015 |
6.43
|
301,440 | 6.64 | 6.69 | 6.43 | 2,500 | 5,000 | -0.0 |
16/04/2015 |
6.64
|
253,340 | 6.69 | 6.85 | 6.64 | 12,650 | 5,000 | 0.1 |
15/04/2015 |
6.69
|
105,130 | 6.75 | 6.80 | 6.64 | 3,000 | 2,000 | 0.0 |
14/04/2015 |
6.75
|
100,910 | 6.90 | 6.90 | 6.75 | 2,840 | 3,300 | -0.0 |
13/04/2015 |
6.90
|
112,290 | 6.96 | 7.06 | 6.90 | 3,000 | 4,000 | -0.0 |
10/04/2015 |
6.96
|
153,830 | 7.06 | 7.06 | 6.96 | 10,000 | 0 | 0.1 |
09/04/2015 |
7.06
|
139,690 | 7.01 | 7.06 | 6.85 | 8,000 | 0 | 0.1 |
08/04/2015 |
7.01
|
72,540 | 7.01 | 7.11 | 6.90 | 0 | 0 | 0 |
07/04/2015 |
7.01
|
125,650 | 6.85 | 7.01 | 6.80 | 0 | 0 | 0 |
06/04/2015 |
6.85
|
103,070 | 6.85 | 6.96 | 6.85 | 0 | 0 | 0 |
03/04/2015 |
6.85
|
162,540 | 6.85 | 7.01 | 6.85 | 4,000 | 0 | 0.1 |
02/04/2015 |
6.85
|
208,480 | 6.64 | 6.85 | 6.59 | 4,000 | 0 | 0.1 |
01/04/2015 |
6.64
|
178,160 | 7.06 | 7.06 | 6.59 | 0 | 0 | 0 |
31/03/2015 |
7.06
|
81,290 | 7.01 | 7.11 | 6.96 | 0 | 0 | 0 |
30/03/2015 |
7.01
|
362,200 | 7.17 | 7.22 | 6.80 | 0 | 0 | 0 |
27/03/2015 |
7.17
|
95,430 | 7.22 | 7.22 | 7.06 | 0 | 0 | 0 |
26/03/2015 |
7.22
|
128,180 | 7.22 | 7.32 | 7.17 | 0 | 0 | 0 |
25/03/2015 |
7.22
|
243,490 | 7.06 | 7.27 | 7.11 | 500 | 0 | 0.0 |
24/03/2015 |
7.06
|
274,710 | 7.32 | 7.32 | 6.96 | 500 | 0 | 0.0 |
23/03/2015 |
7.32
|
192,630 | 7.58 | 7.69 | 7.32 | 100 | 0 | 0.0 |
20/03/2015 |
7.58
|
83,850 | 7.69 | 7.69 | 7.58 | 0 | 0 | 0 |
19/03/2015 |
7.69
|
394,430 | 7.43 | 7.79 | 7.43 | 0 | 75,160 | -1.1 |
18/03/2015 |
7.43
|
299,540 | 7.48 | 7.48 | 7.22 | 0 | 52,000 | -0.7 |
17/03/2015 |
7.48
|
205,380 | 7.58 | 7.64 | 7.48 | 0 | 39,370 | -0.6 |
16/03/2015 |
7.58
|
100,740 | 7.79 | 7.79 | 7.43 | 0 | 13,010 | -0.2 |
13/03/2015 |
7.79
|
106,710 | 7.95 | 8.05 | 7.74 | 11,000 | 0 | 0.2 |
12/03/2015 |
7.95
|
321,800 | 7.95 | 7.95 | 7.48 | 0 | 0 | 0 |
11/03/2015 |
7.95
|
914,420 | 8.53 | 8.58 | 7.95 | 0 | 0 | 0 |
10/03/2015 |
8.53
|
352,040 | 8.79 | 8.79 | 8.37 | 3,000 | 0 | 0.0 |
09/03/2015 |
8.79
|
536,830 | 8.79 | 9.05 | 8.73 | 0 | 0 | 0 |
06/03/2015 |
8.79
|
474,320 | 8.63 | 9.00 | 8.63 | 0 | 0 | 0 |
05/03/2015 |
8.63
|
1,014,530 | 8.21 | 8.73 | 8.37 | 0 | 0 | 0 |
04/03/2015 |
8.21
|
672,880 | 7.69 | 8.21 | 7.69 | 0 | 0 | 0 |
03/03/2015 |
7.69
|
414,040 | 7.85 | 8.11 | 7.69 | 0 | 0 | 0 |
02/03/2015 |
7.85
|
932,770 | 7.37 | 7.85 | 7.58 | 2,860 | 500 | 0.0 |
27/02/2015 |
7.37
|
609,570 | 6.90 | 7.37 | 6.90 | 2,000 | 500 | 0.0 |
26/02/2015 |
6.90
|
130,040 | 6.90 | 6.96 | 6.80 | 0 | 0 | 0 |
25/02/2015 |
6.90
|
263,320 | 6.80 | 6.96 | 6.75 | 0 | 0 | 0 |
24/02/2015 |
6.80
|
129,980 | 6.69 | 6.80 | 6.38 | 0 | 0 | 0 |
13/02/2015 |
6.69
|
420,120 | 6.33 | 6.75 | 6.33 | 0 | 24,190 | -0.3 |
12/02/2015 |
6.33
|
129,590 | 6.28 | 6.33 | 6.17 | 0 | 7,680 | -0.1 |
11/02/2015 |
6.28
|
240,670 | 6.33 | 6.38 | 6.12 | 2,000 | 15,010 | -0.2 |
10/02/2015 |
6.33
|
170,650 | 6.43 | 6.54 | 6.33 | 2,000 | 0 | 0.0 |
09/02/2015 |
6.43
|
236,950 | 6.54 | 6.54 | 6.43 | 0 | 0 | 0 |