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 | 8.97% | 22,666,900 | -196,300 | -1.8 |
7.70
9
8.50
|
2 tháng
(2024-07-22) |
1.40 | 19.72% | 41,966,900 | 30,200 | -0.1 |
7
9
8.50
|
3 tháng
(2024-06-24) |
0.60 | 7.59% | 58,913,900 | -2,320 | -0.9 |
6.90
9
8.50
|
6 tháng
(2024-03-25) |
3.30 | 63.46% | 129,419,769 | -337,410 | -4.3 |
3.70
11.30
8.50
|
12 tháng
(2023-09-26) |
2.60 | 44.07% | 171,217,470 | 26,730 | -2.3 |
3.70
11.30
8.50
|
24 tháng
(2022-10-03) |
-5.20 | -37.96% | 428,023,934 | 394,045 | 0.3 |
3.70
15.90
8.50
|
36 tháng
(2021-10-06) |
-13.32 | -61.04% | 480,204,648 | 43,577 | -25.4 |
3.70
46.36
8.50
|
60 tháng
(2019-10-17) |
3.65 | 75.13% | 521,011,683 | -2,922,223 | -78.3 |
3.32
46.36
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.60
|
411,500 | 6.51 | 6.60 | 6.51 | 0 | 0 | 0 |
09/02/2015 |
6.51
|
496,700 | 6.38 | 6.56 | 6.38 | 0 | 0 | 0 |
06/02/2015 |
6.43
|
291,900 | 6.34 | 6.43 | 6.30 | 0 | 0 | 0 |
05/02/2015 |
6.38
|
334,800 | 6.34 | 6.47 | 6.34 | 0 | 0 | 0 |
04/02/2015 |
6.38
|
268,500 | 6.34 | 6.43 | 6.34 | 0 | 0 | 0 |
03/02/2015 |
6.38
|
175,100 | 6.38 | 6.56 | 6.38 | 0 | 0 | 0 |
02/02/2015 |
6.38
|
290,200 | 6.43 | 6.43 | 6.34 | 0 | 0 | 0 |
30/01/2015 |
6.43
|
189,600 | 6.38 | 6.47 | 6.38 | 0 | 0 | 0 |
29/01/2015 |
6.43
|
591,900 | 6.34 | 6.43 | 6.34 | 0 | 0 | 0 |
28/01/2015 |
6.38
|
781,800 | 6.38 | 6.47 | 6.34 | 0 | 0 | 0 |
27/01/2015 |
6.38
|
285,300 | 6.56 | 6.65 | 6.34 | 0 | 0 | 0 |
26/01/2015 |
6.60
|
371,000 | 6.69 | 6.73 | 6.51 | 0 | 0 | 0 |
23/01/2015 |
6.56
|
719,800 | 6.38 | 6.60 | 6.34 | 0 | 0 | 0 |
22/01/2015 |
6.34
|
343,300 | 6.34 | 6.38 | 6.03 | 0 | 0 | 0 |
21/01/2015 |
6.30
|
332,300 | 6.30 | 6.47 | 6.25 | 0 | 0 | 0 |
20/01/2015 |
6.30
|
226,900 | 6.38 | 6.51 | 6.30 | 0 | 0 | 0 |
19/01/2015 |
6.34
|
476,300 | 6.82 | 6.91 | 6.30 | 15,000 | 0 | 0.2 |
16/01/2015 |
6.82
|
316,534 | 6.82 | 7.00 | 6.78 | 0 | 0 | 0 |
15/01/2015 |
7.00
|
505,500 | 6.82 | 7.08 | 6.82 | 0 | 2,000 | -0.0 |
14/01/2015 |
6.86
|
477,800 | 6.65 | 6.91 | 6.56 | 0 | 0 | 0 |
13/01/2015 |
6.69
|
479,800 | 6.34 | 6.73 | 6.30 | 0 | 0 | 0 |
12/01/2015 |
6.34
|
134,400 | 6.60 | 6.60 | 6.34 | 0 | 0 | 0 |
09/01/2015 |
6.60
|
295,700 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 |
08/01/2015 |
6.56
|
385,100 | 6.47 | 6.60 | 6.47 | 0 | 42,000 | -0.6 |
07/01/2015 |
6.47
|
183,800 | 6.43 | 6.47 | 6.38 | 0 | 0 | 0 |
06/01/2015 |
6.43
|
536,800 | 6.34 | 6.43 | 6.08 | 0 | 0 | 0 |
05/01/2015 |
6.38
|
362,500 | 6.43 | 6.56 | 6.38 | 0 | 0 | 0 |
31/12/2014 |
6.43
|
499,800 | 6.12 | 6.60 | 6.12 | 0 | 0 | 0 |
30/12/2014 |
6.12
|
365,500 | 5.90 | 6.12 | 5.86 | 0 | 0 | 0 |
29/12/2014 |
5.90
|
225,500 | 5.99 | 6.08 | 5.90 | 0 | 0 | 0 |
26/12/2014 |
5.99
|
277,216 | 6.56 | 6.56 | 5.90 | 0 | 0 | 0 |
25/12/2014 |
6.12
|
306,900 | 6.21 | 6.25 | 6.08 | 0 | 0 | 0 |
24/12/2014 |
6.21
|
318,000 | 6.21 | 6.30 | 6.17 | 0 | 0 | 0 |
23/12/2014 |
6.21
|
388,200 | 6.25 | 6.34 | 6.17 | 0 | 0 | 0 |
22/12/2014 |
6.30
|
459,000 | 6.25 | 6.38 | 6.21 | 0 | 0 | 0 |
19/12/2014 |
6.25
|
352,300 | 6.82 | 6.91 | 6.25 | 18,000 | 0 | 0.3 |
18/12/2014 |
6.91
|
795,084 | 6.86 | 7.00 | 6.47 | 73,000 | 0 | 1.1 |
17/12/2014 |
6.86
|
871,400 | 7.43 | 7.43 | 6.86 | 0 | 0 | 0 |
16/12/2014 |
7.61
|
946,400 | 8.40 | 8.44 | 7.61 | 0 | 15,500 | -0.3 |
15/12/2014 |
8.44
|
1,257,050 | 7.74 | 8.44 | 7.70 | 0 | 60,000 | -1.2 |
12/12/2014 |
7.70
|
1,564,744 | 7.00 | 7.70 | 6.95 | 0 | 6,000 | -0.1 |
11/12/2014 |
7.00
|
198,800 | 6.95 | 7.04 | 6.91 | 0 | 0 | 0 |
10/12/2014 |
7.00
|
243,250 | 7.00 | 7.04 | 6.91 | 0 | 0 | 0 |
09/12/2014 |
7.00
|
231,900 | 6.91 | 7.00 | 6.78 | 0 | 0 | 0 |
08/12/2014 |
6.86
|
232,400 | 6.73 | 6.86 | 6.69 | 0 | 0 | 0 |
05/12/2014 |
6.73
|
215,200 | 6.69 | 6.78 | 6.60 | 0 | 0 | 0 |
04/12/2014 |
6.69
|
228,500 | 6.73 | 6.78 | 6.60 | 0 | 0 | 0 |
03/12/2014 |
6.73
|
313,900 | 6.78 | 6.82 | 6.69 | 0 | 0 | 0 |
02/12/2014 |
6.82
|
214,000 | 6.91 | 6.95 | 6.78 | 0 | 0 | 0 |
01/12/2014 |
6.95
|
431,600 | 6.78 | 7.04 | 6.69 | 0 | 0 | 0 |
28/11/2014 |
6.78
|
432,300 | 6.56 | 6.78 | 6.56 | 0 | 0 | 0 |
27/11/2014 |
6.65
|
235,800 | 6.47 | 6.65 | 6.47 | 0 | 0 | 0 |
26/11/2014 |
6.56
|
247,300 | 6.47 | 6.56 | 6.43 | 0 | 0 | 0 |
25/11/2014 |
6.51
|
204,300 | 6.47 | 6.51 | 6.43 | 0 | 0 | 0 |
24/11/2014 |
6.51
|
236,700 | 6.47 | 6.56 | 6.38 | 0 | 0 | 0 |
21/11/2014 |
6.51
|
158,200 | 6.65 | 6.65 | 6.51 | 0 | 0 | 0 |
20/11/2014 |
6.69
|
442,800 | 6.65 | 6.82 | 6.65 | 0 | 0 | 0 |
19/11/2014 |
6.69
|
475,900 | 6.51 | 6.69 | 6.51 | 0 | 0 | 0 |
18/11/2014 |
6.56
|
404,144 | 6.56 | 6.60 | 6.51 | 0 | 0 | 0 |
17/11/2014 |
6.60
|
384,400 | 6.43 | 6.60 | 6.43 | 0 | 0 | 0 |
14/11/2014 |
6.47
|
304,300 | 6.43 | 6.47 | 6.34 | 0 | 0 | 0 |
13/11/2014 |
6.43
|
420,150 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 |
12/11/2014 |
6.51
|
390,900 | 6.47 | 6.51 | 6.38 | 0 | 0 | 0 |
11/11/2014 |
6.51
|
272,300 | 6.43 | 6.51 | 6.43 | 0 | 0 | 0 |
10/11/2014 |
6.51
|
335,100 | 6.56 | 6.60 | 6.43 | 0 | 0 | 0 |
07/11/2014 |
6.60
|
269,100 | 6.65 | 6.69 | 6.60 | 0 | 0 | 0 |
06/11/2014 |
6.69
|
405,410 | 6.47 | 6.78 | 6.43 | 0 | 0 | 0 |
05/11/2014 |
6.47
|
640,384 | 6.34 | 6.56 | 6.34 | 0 | 0 | 0 |
04/11/2014 |
6.38
|
340,184 | 6.43 | 6.43 | 6.30 | 0 | 5,000 | -0.1 |
03/11/2014 |
6.38
|
267,200 | 6.56 | 6.60 | 6.38 | 0 | 0 | 0 |
31/10/2014 |
6.56
|
498,400 | 6.38 | 6.65 | 6.25 | 0 | 0 | 0 |
30/10/2014 |
6.38
|
265,440 | 6.38 | 6.51 | 6.34 | 0 | 3,100 | -0.0 |
29/10/2014 |
6.47
|
568,000 | 6.17 | 6.47 | 6.08 | 0 | 1,600 | -0.0 |
28/10/2014 |
6.21
|
378,700 | 6.12 | 6.25 | 6.08 | 3,100 | 1,500 | 0.0 |
27/10/2014 |
6.12
|
171,410 | 6.43 | 6.47 | 6.12 | 3,100 | 1,500 | 0.0 |
24/10/2014 |
6.65
|
380,910 | 6.78 | 6.86 | 6.47 | 1,600 | 0 | 0.0 |
23/10/2014 |
6.86
|
341,920 | 7.30 | 7.30 | 6.86 | 1,800 | 200 | 0.0 |
22/10/2014 |
7.39
|
709,430 | 6.73 | 7.39 | 6.73 | 7,500 | 0 | 0.1 |
21/10/2014 |
6.73
|
448,260 | 6.25 | 6.73 | 6.21 | 0 | 0 | 0 |
20/10/2014 |
6.21
|
213,200 | 5.95 | 6.21 | 5.95 | 0 | 0 | 0 |
17/10/2014 |
5.95
|
148,100 | 5.90 | 6.08 | 5.90 | 0 | 0 | 0 |
16/10/2014 |
6.03
|
394,100 | 6.21 | 6.25 | 5.95 | 0 | 0 | 0 |
15/10/2014 |
6.21
|
234,400 | 6.25 | 6.25 | 6.12 | 0 | 0 | 0 |
14/10/2014 |
6.30
|
200,230 | 5.90 | 6.47 | 5.90 | 0 | 0 | 0 |
13/10/2014 |
6.12
|
265,110 | 5.77 | 6.21 | 5.77 | 0 | 0 | 0 |
10/10/2014 |
5.82
|
104,900 | 5.86 | 5.90 | 5.82 | 0 | 0 | 0 |
09/10/2014 |
5.86
|
111,400 | 5.77 | 5.86 | 5.73 | 0 | 0 | 0 |
08/10/2014 |
5.73
|
148,000 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
07/10/2014 |
5.60
|
72,800 | 5.51 | 5.64 | 5.47 | 0 | 0 | 0 |
06/10/2014 |
5.47
|
109,800 | 5.07 | 5.47 | 5.07 | 0 | 0 | 0 |
03/10/2014 |
5.33
|
50,700 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
02/10/2014 |
5.42
|
112,200 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
01/10/2014 |
5.38
|
87,800 | 5.16 | 5.38 | 5.16 | 58,600 | 0 | 0.7 |
30/09/2014 |
5.16
|
52,600 | 5.03 | 5.16 | 4.81 | 0 | 0 | 0 |
29/09/2014 |
4.98
|
44,200 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 |
26/09/2014 |
4.94
|
40,100 | 4.94 | 4.94 | 4.90 | 900 | 0 | 0.0 |
25/09/2014 |
4.94
|
48,600 | 5.07 | 5.07 | 4.94 | 9,000 | 0 | 0.1 |
24/09/2014 |
5.07
|
39,100 | 5.12 | 5.12 | 5.03 | 0 | 0 | 0 |
23/09/2014 |
5.03
|
42,000 | 5.20 | 5.38 | 5.03 | 0 | 0 | 0 |
22/09/2014 |
5.29
|
38,500 | 5.51 | 5.51 | 5.20 | 0 | 0 | 0 |