Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-11-25) |
0.75 | 6.82% | 15,443,200 | -184,300 | -2.5 |
11
12.80
11.75
|
2 tháng
(2024-10-24) |
0.75 | 6.82% | 43,643,500 | -366,100 | -5.7 |
10.50
13.85
11.75
|
3 tháng
(2024-09-24) |
5.14 | 77.76% | 67,671,100 | -539,900 | -7.5 |
6.61
13.85
11.75
|
6 tháng
(2024-06-26) |
-2.05 | -14.86% | 131,521,100 | -156,900 | -2.0 |
5.68
14.45
11.75
|
12 tháng
(2023-12-29) |
1.70 | 16.92% | 244,673,300 | -216,100 | -6.4 |
5.68
17.85
11.75
|
24 tháng
(2023-01-03) |
7.50 | 176.47% | 453,143,700 | -212,100 | -7.3 |
3.80
17.85
11.75
|
36 tháng
(2022-01-10) |
-10 | -45.98% | 581,210,100 | -228,070 | -9.0 |
3.32
23.20
11.75
|
60 tháng
(2020-01-20) |
8.05 | 217.57% | 920,014,320 | 154,440 | -5.3 |
3.32
23.20
11.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/05/2015 |
6.31
|
90,510 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
22/05/2015 |
6.22
|
104,140 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
21/05/2015 |
6.31
|
107,630 | 6.49 | 6.58 | 6.22 | 0 | 0 | 0 |
20/05/2015 |
6.49
|
193,230 | 6.31 | 6.49 | 6.22 | 0 | 0 | 0 |
19/05/2015 |
6.31
|
50,410 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
18/05/2015 |
6.31
|
82,390 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
15/05/2015 |
6.49
|
73,660 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
14/05/2015 |
6.58
|
21,890 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
13/05/2015 |
6.58
|
37,720 | 6.58 | 6.58 | 6.31 | 0 | 1,000 | -0.0 |
12/05/2015 |
6.58
|
8,070 | 6.58 | 6.67 | 6.49 | 0 | 200 | -0.0 |
11/05/2015 |
6.58
|
78,370 | 6.58 | 6.76 | 6.40 | 0 | 0 | 0 |
08/05/2015 |
6.58
|
10,280 | 6.67 | 6.94 | 6.58 | 0 | 0 | 0 |
07/05/2015 |
6.67
|
80,360 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
06/05/2015 |
6.67
|
201,580 | 7.12 | 7.12 | 6.67 | 0 | 0 | 0 |
05/05/2015 |
7.12
|
171,940 | 7.12 | 7.21 | 6.67 | 0 | 0 | 0 |
04/05/2015 |
7.12
|
57,670 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 |
27/04/2015 |
7.57
|
35,140 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
24/04/2015 |
7.66
|
13,030 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
23/04/2015 |
7.66
|
29,210 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 |
22/04/2015 |
7.66
|
159,510 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
21/04/2015 |
7.48
|
87,350 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 |
20/04/2015 |
7.66
|
65,030 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
17/04/2015 |
7.85
|
92,350 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
16/04/2015 |
7.94
|
251,920 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 |
15/04/2015 |
7.94
|
163,080 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
14/04/2015 |
7.94
|
96,590 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
13/04/2015 |
8.03
|
137,220 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
10/04/2015 |
8.03
|
252,510 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 |
09/04/2015 |
8.03
|
296,280 | 7.76 | 8.03 | 7.66 | 0 | 0 | 0 |
08/04/2015 |
7.76
|
104,090 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
07/04/2015 |
7.85
|
76,830 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
06/04/2015 |
7.76
|
94,480 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
03/04/2015 |
7.94
|
153,580 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 |
02/04/2015 |
7.94
|
536,830 | 7.85 | 7.94 | 7.76 | 128,000 | 0 | 1.1 |
01/04/2015 |
7.85
|
275,300 | 8.03 | 8.03 | 7.76 | 73,000 | 0 | 0.6 |
31/03/2015 |
8.03
|
379,160 | 7.85 | 8.03 | 7.85 | 90,000 | 0 | 0.8 |
30/03/2015 |
7.85
|
412,460 | 8.03 | 8.12 | 7.85 | 117,000 | 0 | 1.0 |
27/03/2015 |
8.03
|
227,250 | 8.03 | 8.03 | 7.76 | 55,000 | 0 | 0.5 |
26/03/2015 |
8.03
|
333,010 | 7.85 | 8.03 | 7.76 | 74,000 | 0 | 0.6 |
25/03/2015 |
7.85
|
382,040 | 7.94 | 7.94 | 7.85 | 120,500 | 0 | 1.1 |
24/03/2015 |
7.94
|
438,200 | 7.94 | 7.94 | 7.76 | 120,500 | 0 | 1.1 |
23/03/2015 |
7.94
|
290,430 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
20/03/2015 |
8.03
|
253,860 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
19/03/2015 |
8.03
|
158,070 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
18/03/2015 |
8.12
|
106,840 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
17/03/2015 |
8.12
|
233,420 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
16/03/2015 |
8.12
|
259,240 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
13/03/2015 |
8.21
|
188,270 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 |
12/03/2015 |
8.12
|
160,810 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
11/03/2015 |
8.21
|
242,300 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
10/03/2015 |
8.39
|
218,270 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
09/03/2015 |
8.39
|
222,280 | 8.48 | 8.48 | 8.21 | 0 | 15,000 | -0.1 |
06/03/2015 |
8.48
|
324,760 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 |
05/03/2015 |
8.48
|
644,430 | 8.39 | 8.48 | 8.30 | 0 | 13,000 | -0.1 |
04/03/2015 |
8.39
|
271,220 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
03/03/2015 |
8.39
|
445,480 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
02/03/2015 |
8.30
|
176,270 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
27/02/2015 |
8.30
|
188,020 | 8.39 | 8.39 | 8.21 | 13,000 | 0 | 0.1 |
26/02/2015 |
8.39
|
245,900 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
25/02/2015 |
8.21
|
507,090 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
24/02/2015 |
8.48
|
302,370 | 8.66 | 8.75 | 8.39 | 0 | 0 | 0 |
13/02/2015 |
8.66
|
223,490 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 |
12/02/2015 |
8.66
|
725,470 | 8.39 | 8.84 | 8.48 | 15,000 | 0 | 0.1 |
11/02/2015 |
8.39
|
206,960 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
10/02/2015 |
8.21
|
210,750 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
09/02/2015 |
7.94
|
475,270 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |
06/02/2015 |
8.21
|
368,020 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
05/02/2015 |
8.12
|
272,540 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
04/02/2015 |
8.12
|
161,920 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
03/02/2015 |
8.12
|
243,270 | 8.12 | 8.30 | 8.03 | 0 | 0 | 0 |
02/02/2015 |
8.12
|
380,090 | 8.21 | 8.30 | 8.03 | 0 | 0 | 0 |
30/01/2015 |
8.21
|
329,460 | 8.39 | 8.48 | 8.21 | 0 | 30,000 | -0.3 |
29/01/2015 |
8.39
|
485,950 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
28/01/2015 |
8.39
|
556,730 | 8.57 | 8.66 | 8.39 | 0 | 0 | 0 |
27/01/2015 |
8.57
|
1,224,070 | 8.48 | 8.84 | 8.39 | 0 | 0 | 0 |
26/01/2015 |
8.48
|
696,180 | 8.75 | 8.84 | 8.48 | 0 | 0 | 0 |
23/01/2015 |
8.75
|
1,892,680 | 8.48 | 9.02 | 8.48 | 30,000 | 0 | 0.3 |
22/01/2015 |
8.48
|
353,010 | 8.30 | 8.48 | 8.21 | 0 | 0 | 0 |
21/01/2015 |
8.30
|
455,360 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
20/01/2015 |
8.30
|
355,650 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
19/01/2015 |
8.39
|
390,440 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
16/01/2015 |
8.39
|
680,120 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
15/01/2015 |
8.39
|
558,460 | 8.39 | 8.48 | 8.30 | 0 | 0 | 0 |
14/01/2015 |
8.39
|
491,290 | 8.39 | 8.48 | 8.21 | 0 | 0 | 0 |
13/01/2015 |
8.39
|
324,930 | 8.30 | 8.39 | 8.12 | 0 | 10,000 | -0.1 |
12/01/2015 |
8.30
|
326,860 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
09/01/2015 |
8.39
|
1,241,610 | 8.48 | 8.57 | 8.12 | 0 | 0 | 0 |
08/01/2015 |
8.48
|
336,480 | 8.48 | 8.57 | 8.30 | 0 | 0 | 0 |
07/01/2015 |
8.48
|
489,020 | 8.57 | 8.75 | 8.48 | 0 | 0 | 0 |
06/01/2015 |
8.57
|
537,300 | 8.57 | 8.57 | 8.30 | 0 | 0 | 0 |
05/01/2015 |
8.57
|
485,130 | 8.75 | 8.75 | 8.48 | 0 | 0 | 0 |
31/12/2014 |
8.75
|
575,260 | 8.39 | 8.84 | 8.48 | 0 | 0 | 0 |
30/12/2014 |
8.39
|
291,150 | 8.12 | 8.39 | 7.85 | 0 | 0 | 0 |
29/12/2014 |
8.12
|
656,690 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
26/12/2014 |
8.48
|
714,370 | 8.48 | 8.57 | 7.94 | 0 | 0 | 0 |
25/12/2014 |
8.48
|
1,296,360 | 8.93 | 8.93 | 8.39 | 0 | 0 | 0 |
24/12/2014 |
8.93
|
533,830 | 9.02 | 9.02 | 8.84 | 0 | 0 | 0 |
23/12/2014 |
9.02
|
505,340 | 9.02 | 9.11 | 8.84 | 0 | 0 | 0 |
22/12/2014 |
9.02
|
498,330 | 8.84 | 9.20 | 8.84 | 0 | 0 | 0 |
19/12/2014 |
8.84
|
853,860 | 9.11 | 9.11 | 8.75 | 0 | 25,520 | -0.3 |