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 | 36.84% | 1,229,400 | 0 | 0 |
1.70
2.60
2.60
|
2 tháng
(2024-07-22) |
0.70 | 36.84% | 2,334,200 | 0 | 0 |
1.70
2.60
2.60
|
3 tháng
(2024-06-24) |
0.70 | 36.84% | 3,317,700 | 1 | 0 |
1.70
2.60
2.60
|
6 tháng
(2024-03-25) |
0.50 | 23.81% | 5,477,700 | 17,601 | 0.0 |
1.70
2.60
2.60
|
12 tháng
(2023-09-26) |
0.10 | 4% | 6,624,000 | 17,601 | 0.0 |
1.70
2.60
2.60
|
24 tháng
(2022-10-03) |
0.20 | 8.33% | 13,164,764 | 17,601 | 0.0 |
1.30
3.20
2.60
|
36 tháng
(2021-10-06) |
-2.20 | -45.83% | 41,519,020 | 11,161 | -0.0 |
1.30
8.90
2.60
|
60 tháng
(2019-10-17) |
1.20 | 85.71% | 72,176,432 | -699,939 | -0.9 |
1.10
8.90
2.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.23
|
355,100 | 6.05 | 6.27 | 6.09 | 0 | 4,200 | -0.1 |
09/07/2015 |
6.05
|
639,800 | 6.42 | 6.42 | 6.05 | 0 | 0 | 0 |
08/07/2015 |
6.42
|
572,700 | 6.42 | 6.42 | 5.90 | 0 | 0 | 0 |
07/07/2015 |
6.42
|
651,900 | 6.53 | 6.53 | 6.09 | 61,000 | 0 | 1.0 |
06/07/2015 |
6.53
|
403,800 | 6.53 | 7.16 | 6.27 | 0 | 100 | -0.0 |
03/07/2015 |
6.53
|
414,481 | 6.01 | 6.60 | 5.87 | 0 | 200 | -0.0 |
02/07/2015 |
6.01
|
415,000 | 6.05 | 6.05 | 5.83 | 0 | 0 | 0 |
01/07/2015 |
6.05
|
611,009 | 6.01 | 6.05 | 5.87 | 0 | 72,000 | -1.2 |
30/06/2015 |
6.01
|
489,100 | 5.94 | 6.01 | 5.87 | 0 | 0 | 0 |
29/06/2015 |
5.94
|
637,300 | 5.98 | 6.01 | 5.94 | 0 | 0 | 0 |
26/06/2015 |
5.98
|
566,000 | 6.01 | 6.01 | 5.83 | 72,000 | 0 | 1.1 |
25/06/2015 |
6.01
|
661,100 | 6.01 | 6.01 | 5.87 | 0 | 0 | 0 |
24/06/2015 |
6.01
|
649,100 | 6.01 | 6.01 | 5.83 | 0 | 0 | 0 |
23/06/2015 |
6.01
|
470,000 | 6.05 | 6.05 | 5.98 | 0 | 70,100 | -1.1 |
22/06/2015 |
6.05
|
509,800 | 6.01 | 6.05 | 5.83 | 0 | 0 | 0 |
19/06/2015 |
6.01
|
609,600 | 5.90 | 6.05 | 5.94 | 0 | 0 | 0 |
18/06/2015 |
5.90
|
322,100 | 6.01 | 6.01 | 5.90 | 0 | 10,000 | -0.2 |
17/06/2015 |
6.01
|
471,300 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
16/06/2015 |
6.01
|
431,900 | 6.01 | 6.01 | 5.94 | 0 | 0 | 0 |
15/06/2015 |
6.01
|
436,400 | 5.98 | 6.05 | 5.98 | 0 | 0 | 0 |
12/06/2015 |
5.98
|
643,900 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
11/06/2015 |
6.05
|
724,400 | 6.05 | 6.05 | 5.90 | 0 | 0 | 0 |
10/06/2015 |
6.05
|
470,000 | 5.98 | 6.05 | 6.01 | 0 | 0 | 0 |
09/06/2015 |
5.98
|
595,800 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
08/06/2015 |
6.01
|
354,700 | 5.90 | 6.01 | 5.94 | 0 | 8,000 | -0.1 |
05/06/2015 |
5.90
|
478,900 | 6.01 | 6.01 | 5.90 | 0 | 0 | 0 |
04/06/2015 |
6.01
|
495,500 | 6.05 | 6.09 | 6.01 | 0 | 0 | 0 |
03/06/2015 |
6.05
|
770,900 | 5.94 | 6.05 | 5.90 | 200 | 0 | 0.0 |
02/06/2015 |
5.94
|
608,720 | 6.09 | 6.09 | 5.94 | 0 | 0 | 0 |
01/06/2015 |
6.09
|
617,800 | 6.09 | 6.09 | 5.90 | 69,900 | 0 | 1.1 |
29/05/2015 |
6.09
|
793,105 | 6.09 | 6.09 | 6.05 | 0 | 0 | 0 |
28/05/2015 |
6.09
|
954,200 | 6.12 | 6.12 | 5.90 | 18,000 | 0 | 0.3 |
27/05/2015 |
6.12
|
451,000 | 6.09 | 6.12 | 6.05 | 0 | 68,000 | -1.1 |
26/05/2015 |
6.09
|
615,300 | 6.09 | 6.09 | 5.90 | 0 | 0 | 0 |
25/05/2015 |
6.09
|
370,000 | 6.05 | 6.12 | 6.05 | 0 | 0 | 0 |
22/05/2015 |
6.05
|
565,600 | 6.09 | 6.16 | 5.87 | 100 | 0 | 0.0 |
21/05/2015 |
6.09
|
439,025 | 6.23 | 6.23 | 5.94 | 68,000 | 0 | 1.1 |
20/05/2015 |
6.23
|
517,375 | 6.12 | 6.23 | 6.09 | 0 | 0 | 0 |
19/05/2015 |
6.12
|
720,705 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
18/05/2015 |
6.20
|
569,400 | 6.23 | 6.23 | 5.87 | 0 | 65,600 | -1.1 |
15/05/2015 |
6.23
|
201,700 | 6.27 | 6.27 | 5.87 | 0 | 0 | 0 |
14/05/2015 |
6.27
|
269,000 | 6.27 | 6.27 | 6.12 | 0 | 0 | 0 |
13/05/2015 |
6.27
|
547,300 | 6.27 | 6.27 | 5.90 | 45,600 | 0 | 0.8 |
12/05/2015 |
6.27
|
392,905 | 6.23 | 6.27 | 6.16 | 0 | 0 | 0 |
11/05/2015 |
6.23
|
524,600 | 6.31 | 6.31 | 6.16 | 200 | 0 | 0.0 |
08/05/2015 |
6.31
|
301,480 | 6.23 | 6.31 | 6.20 | 130 | 0 | 0.0 |
07/05/2015 |
6.23
|
534,700 | 6.20 | 6.35 | 6.20 | 0 | 44,100 | -0.8 |
06/05/2015 |
6.20
|
794,700 | 6.27 | 6.35 | 6.16 | 0 | 0 | 0 |
05/05/2015 |
6.27
|
423,500 | 6.12 | 6.35 | 6.12 | 0 | 100 | -0.0 |
04/05/2015 |
6.12
|
234,300 | 6.23 | 6.23 | 6.12 | 0 | 0 | 0 |
27/04/2015 |
6.23
|
772,300 | 6.23 | 6.31 | 6.12 | 0 | 0 | 0 |
24/04/2015 |
6.23
|
731,300 | 6.23 | 6.35 | 6.20 | 64,000 | 0 | 1.1 |
23/04/2015 |
6.23
|
548,450 | 6.31 | 6.35 | 6.20 | 0 | 63,500 | -1.1 |
22/04/2015 |
6.31
|
569,800 | 6.27 | 6.31 | 6.16 | 0 | 0 | 0 |
21/04/2015 |
6.27
|
667,929 | 6.35 | 6.35 | 6.27 | 0 | 0 | 0 |
20/04/2015 |
6.35
|
659,200 | 6.35 | 6.35 | 6.23 | 63,500 | 0 | 1.1 |
17/04/2015 |
6.35
|
482,622 | 6.31 | 6.35 | 6.31 | 0 | 0 | 0 |
16/04/2015 |
6.31
|
1,092,800 | 6.31 | 6.35 | 5.90 | 0 | 0 | 0 |
15/04/2015 |
6.31
|
639,926 | 6.31 | 6.35 | 6.20 | 0 | 0 | 0 |
14/04/2015 |
6.31
|
435,000 | 6.31 | 6.35 | 6.20 | 200 | 0 | 0.0 |
13/04/2015 |
6.31
|
866,104 | 6.31 | 6.38 | 6.23 | 0 | 0 | 0 |
10/04/2015 |
6.31
|
671,145 | 6.27 | 6.35 | 6.23 | 0 | 0 | 0 |
09/04/2015 |
6.27
|
537,100 | 6.23 | 6.35 | 6.20 | 0 | 0 | 0 |
08/04/2015 |
6.23
|
659,700 | 6.35 | 6.38 | 6.23 | 0 | 0 | 0 |
07/04/2015 |
6.35
|
464,600 | 6.27 | 6.38 | 6.20 | 0 | 0 | 0 |
06/04/2015 |
6.27
|
395,900 | 6.23 | 6.38 | 6.16 | 0 | 0 | 0 |
03/04/2015 |
6.23
|
592,800 | 6.35 | 6.35 | 6.16 | 0 | 0 | 0 |
02/04/2015 |
6.35
|
604,500 | 6.38 | 6.38 | 6.16 | 0 | 0 | 0 |
01/04/2015 |
6.38
|
497,500 | 6.31 | 6.46 | 6.31 | 0 | 0 | 0 |
31/03/2015 |
6.31
|
423,100 | 6.09 | 6.31 | 6.09 | 0 | 0 | 0 |
30/03/2015 |
6.09
|
669,300 | 6.42 | 6.42 | 6.01 | 0 | 0 | 0 |
27/03/2015 |
6.42
|
737,800 | 6.31 | 6.46 | 5.90 | 0 | 0 | 0 |
26/03/2015 |
6.31
|
397,800 | 6.31 | 6.49 | 6.23 | 0 | 0 | 0 |
25/03/2015 |
6.31
|
546,730 | 6.46 | 6.49 | 6.27 | 0 | 0 | 0 |
24/03/2015 |
6.46
|
560,100 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 |
23/03/2015 |
6.46
|
644,300 | 6.42 | 6.49 | 6.31 | 0 | 0 | 0 |
20/03/2015 |
6.42
|
848,000 | 6.31 | 6.46 | 6.20 | 0 | 0 | 0 |
19/03/2015 |
6.31
|
665,400 | 6.31 | 6.42 | 6.23 | 0 | 0 | 0 |
18/03/2015 |
6.31
|
852,600 | 6.31 | 6.46 | 6.23 | 0 | 0 | 0 |
17/03/2015 |
6.31
|
539,100 | 6.31 | 6.38 | 6.20 | 0 | 0 | 0 |
16/03/2015 |
6.31
|
666,400 | 6.27 | 6.35 | 6.16 | 0 | 0 | 0 |
13/03/2015 |
6.27
|
444,839 | 6.38 | 6.46 | 6.16 | 0 | 0 | 0 |
12/03/2015 |
6.38
|
467,100 | 6.38 | 6.46 | 6.20 | 0 | 0 | 0 |
11/03/2015 |
6.38
|
559,300 | 6.31 | 6.46 | 6.12 | 0 | 0 | 0 |
10/03/2015 |
6.31
|
513,500 | 6.35 | 6.35 | 6.16 | 0 | 0 | 0 |
09/03/2015 |
6.35
|
460,100 | 6.42 | 6.42 | 6.16 | 0 | 0 | 0 |
06/03/2015 |
6.42
|
463,000 | 6.27 | 6.46 | 6.27 | 0 | 0 | 0 |
05/03/2015 |
6.27
|
512,100 | 6.31 | 6.31 | 6.12 | 0 | 0 | 0 |
04/03/2015 |
6.31
|
470,881 | 6.31 | 6.46 | 6.05 | 0 | 0 | 0 |
03/03/2015 |
6.31
|
375,048 | 6.31 | 6.46 | 6.31 | 0 | 0 | 0 |
02/03/2015 |
6.31
|
501,700 | 6.27 | 6.31 | 6.09 | 0 | 0 | 0 |
27/02/2015 |
6.27
|
392,200 | 6.42 | 6.42 | 6.20 | 0 | 0 | 0 |
26/02/2015 |
6.42
|
505,380 | 6.31 | 6.42 | 6.16 | 0 | 0 | 0 |
25/02/2015 |
6.31
|
519,935 | 6.57 | 6.57 | 6.05 | 0 | 0 | 0 |
24/02/2015 |
6.57
|
351,409 | 6.42 | 6.57 | 6.31 | 0 | 0 | 0 |
13/02/2015 |
6.42
|
381,545 | 6.35 | 6.42 | 6.16 | 0 | 0 | 0 |
12/02/2015 |
6.35
|
395,000 | 6.53 | 6.53 | 6.12 | 0 | 0 | 0 |
11/02/2015 |
6.53
|
482,145 | 6.53 | 6.60 | 6.09 | 0 | 0 | 0 |
10/02/2015 |
6.53
|
600,200 | 6.42 | 6.53 | 6.20 | 0 | 0 | 0 |
09/02/2015 |
6.42
|
537,700 | 6.38 | 6.42 | 6.27 | 0 | 0 | 0 |