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) |
-0.10 | -1.43% | 50,200 | 100 | 0.0 |
6.70
7.10
6.90
|
2 tháng
(2024-07-22) |
0.20 | 2.99% | 263,300 | 100 | 0.0 |
6.70
7.20
6.90
|
3 tháng
(2024-06-24) |
-0.20 | -2.82% | 381,700 | 100 | 0.0 |
6.70
7.20
6.90
|
6 tháng
(2024-03-25) |
-0.20 | -2.82% | 853,300 | 100 | 0.0 |
6.60
7.30
6.90
|
12 tháng
(2023-09-26) |
-1 | -12.66% | 1,851,002 | 100 | 0.0 |
6.60
8.50
6.90
|
24 tháng
(2022-10-03) |
0.30 | 4.55% | 3,564,643 | 100 | 0.0 |
4.30
9.30
6.90
|
36 tháng
(2021-10-06) |
-6.30 | -47.73% | 15,639,675 | -10,646 | -0.1 |
4.30
14.80
6.90
|
60 tháng
(2019-10-17) |
4.30 | 165.38% | 30,942,937 | -7,276 | -0.1 |
1.80
14.80
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/02/2015 |
7.33
|
3,100 | 7.33 | 7.88 | 7.33 | 0 | 0 | 0 |
02/02/2015 |
7.33
|
12,000 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
30/01/2015 |
7.33
|
28,339 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
29/01/2015 |
7.33
|
23,700 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
28/01/2015 |
7.51
|
1,500 | 7.88 | 7.88 | 7.51 | 0 | 0 | 0 |
27/01/2015 |
7.88
|
2,130 | 7.78 | 7.88 | 7.60 | 0 | 0 | 0 |
26/01/2015 |
7.78
|
11,500 | 7.78 | 7.78 | 7.78 | 0 | 0 | 0 |
23/01/2015 |
7.78
|
8,500 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
22/01/2015 |
7.60
|
12,800 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
21/01/2015 |
7.60
|
500 | 7.60 | 7.60 | 7.51 | 0 | 0 | 0 |
20/01/2015 |
7.60
|
2,082 | 7.69 | 7.69 | 7.60 | 0 | 0 | 0 |
19/01/2015 |
7.69
|
1,700 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
16/01/2015 |
7.78
|
1,235 | 8.61 | 8.61 | 7.78 | 0 | 0 | 0 |
15/01/2015 |
8.61
|
1,310 | 7.97 | 8.61 | 7.88 | 0 | 0 | 0 |
14/01/2015 |
7.97
|
1,100 | 7.97 | 7.97 | 7.78 | 0 | 0 | 0 |
13/01/2015 |
7.97
|
288 | 7.97 | 7.97 | 7.97 | 0 | 0 | 0 |
12/01/2015 |
7.97
|
100 | 7.60 | 7.97 | 7.97 | 0 | 0 | 0 |
09/01/2015 |
7.60
|
200 | 7.97 | 7.97 | 7.60 | 0 | 0 | 0 |
08/01/2015 |
7.97
|
35,000 | 7.88 | 8.06 | 7.97 | 0 | 0 | 0 |
07/01/2015 |
7.88
|
22,500 | 7.78 | 7.88 | 7.78 | 0 | 0 | 0 |
06/01/2015 |
7.78
|
28,400 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
05/01/2015 |
7.78
|
28,500 | 7.60 | 7.78 | 7.78 | 0 | 0 | 0 |
31/12/2014 |
7.60
|
3,300 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
30/12/2014 |
7.60
|
44,240 | 7.60 | 7.78 | 7.51 | 0 | 0 | 0 |
29/12/2014 |
7.60
|
13,800 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
26/12/2014 |
7.60
|
19,100 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
25/12/2014 |
7.78
|
300 | 7.69 | 7.78 | 7.78 | 0 | 0 | 0 |
24/12/2014 |
7.69
|
220 | 7.78 | 7.78 | 7.69 | 0 | 0 | 0 |
23/12/2014 |
7.78
|
50,220 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
22/12/2014 |
7.60
|
14,132 | 7.78 | 7.78 | 7.60 | 0 | 0 | 0 |
19/12/2014 |
7.78
|
20,000 | 7.88 | 7.88 | 7.60 | 0 | 0 | 0 |
18/12/2014 |
7.88
|
11,727 | 7.60 | 7.88 | 7.78 | 0 | 0 | 0 |
17/12/2014 |
7.60
|
150,671 | 7.78 | 7.88 | 7.60 | 0 | 2,100 | -0.0 |
16/12/2014 |
7.78
|
152,372 | 7.69 | 7.78 | 7.60 | 0 | 0 | 0 |
15/12/2014 |
7.69
|
600 | 7.69 | 7.97 | 7.69 | 0 | 0 | 0 |
12/12/2014 |
7.69
|
25,110 | 7.60 | 7.97 | 7.60 | 0 | 0 | 0 |
11/12/2014 |
7.60
|
4,000 | 7.60 | 8.15 | 7.60 | 0 | 0 | 0 |
10/12/2014 |
7.60
|
10,125 | 7.60 | 7.78 | 7.60 | 0 | 0 | 0 |
09/12/2014 |
7.60
|
115,806 | 7.69 | 7.69 | 7.42 | 0 | 0 | 0 |
08/12/2014 |
7.69
|
14,000 | 7.97 | 7.97 | 7.69 | 0 | 0 | 0 |
05/12/2014 |
7.97
|
41,600 | 7.88 | 7.97 | 7.60 | 0 | 0 | 0 |
04/12/2014 |
7.88
|
75,100 | 7.51 | 7.88 | 7.51 | 2,100 | 0 | 0.0 |
03/12/2014 |
7.51
|
64,100 | 7.42 | 7.78 | 7.51 | 0 | 0 | 0 |
02/12/2014 |
7.42
|
44,500 | 7.42 | 7.51 | 7.42 | 0 | 0 | 0 |
01/12/2014 |
7.42
|
21,600 | 7.23 | 7.42 | 7.33 | 0 | 0 | 0 |
28/11/2014 |
7.23
|
22,060 | 7.33 | 7.42 | 7.23 | 0 | 0 | 0 |
27/11/2014 |
7.33
|
75,800 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
26/11/2014 |
7.33
|
32,200 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
25/11/2014 |
7.33
|
20,600 | 7.33 | 7.33 | 7.33 | 0 | 0 | 0 |
24/11/2014 |
7.33
|
46,600 | 7.51 | 7.51 | 7.23 | 0 | 0 | 0 |
21/11/2014 |
7.51
|
144,700 | 7.42 | 7.69 | 7.23 | 0 | 0 | 0 |
20/11/2014 |
7.42
|
141,800 | 6.87 | 7.42 | 6.87 | 0 | 0 | 0 |
19/11/2014 |
6.87
|
47,100 | 6.68 | 6.87 | 6.68 | 0 | 0 | 0 |
18/11/2014 |
6.68
|
171,400 | 6.50 | 6.87 | 6.50 | 0 | 0 | 0 |
17/11/2014 |
6.50
|
22,900 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 |
14/11/2014 |
6.50
|
11,200 | 6.41 | 6.59 | 6.41 | 0 | 0 | 0 |
13/11/2014 |
6.41
|
22,600 | 6.50 | 6.50 | 6.41 | 0 | 0 | 0 |
12/11/2014 |
6.50
|
18,800 | 6.68 | 6.68 | 6.50 | 0 | 0 | 0 |
11/11/2014 |
6.68
|
29,900 | 6.78 | 6.78 | 6.41 | 0 | 0 | 0 |
10/11/2014 |
6.78
|
20,900 | 6.78 | 6.78 | 6.59 | 0 | 0 | 0 |
07/11/2014 |
6.78
|
81,100 | 6.41 | 6.87 | 6.50 | 0 | 0 | 0 |
06/11/2014 |
6.41
|
27,000 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
05/11/2014 |
6.41
|
46,800 | 6.41 | 6.41 | 6.32 | 0 | 0 | 0 |
04/11/2014 |
6.41
|
23,600 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
03/11/2014 |
6.32
|
1,200 | 6.50 | 6.50 | 6.32 | 0 | 0 | 0 |
31/10/2014 |
6.50
|
48,600 | 6.59 | 6.87 | 6.50 | 0 | 0 | 0 |
30/10/2014 |
6.59
|
4,000 | 6.41 | 6.59 | 6.50 | 0 | 0 | 0 |
29/10/2014 |
6.41
|
12,100 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
28/10/2014 |
6.41
|
31,300 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
27/10/2014 |
6.32
|
19,300 | 6.50 | 6.50 | 6.23 | 0 | 0 | 0 |
24/10/2014 |
6.50
|
22,100 | 6.50 | 6.59 | 6.41 | 0 | 0 | 0 |
23/10/2014 |
6.50
|
82,704 | 6.32 | 6.59 | 6.32 | 0 | 0 | 0 |
22/10/2014 |
6.32
|
63,600 | 6.32 | 6.32 | 6.14 | 0 | 0 | 0 |
21/10/2014 |
6.32
|
15,310 | 6.41 | 6.41 | 6.14 | 0 | 0 | 0 |
20/10/2014 |
6.41
|
45,186 | 6.32 | 6.41 | 6.23 | 0 | 0 | 0 |
17/10/2014 |
6.32
|
10,900 | 6.23 | 6.32 | 6.04 | 0 | 0 | 0 |
16/10/2014 |
6.23
|
48,700 | 6.41 | 6.41 | 6.04 | 0 | 0 | 0 |
15/10/2014 |
6.41
|
15,638 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
14/10/2014 |
6.41
|
175,553 | 6.41 | 6.68 | 6.32 | 0 | 3,000 | -0.0 |
13/10/2014 |
6.41
|
47,000 | 6.41 | 6.59 | 6.23 | 0 | 5,000 | -0.0 |
10/10/2014 |
6.41
|
42,900 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 |
09/10/2014 |
6.68
|
44,419 | 7.23 | 7.23 | 6.68 | 0 | 0 | 0 |
08/10/2014 |
7.23
|
101,910 | 6.68 | 7.33 | 6.78 | 0 | 0 | 0 |
07/10/2014 |
6.68
|
228,600 | 6.14 | 6.68 | 6.14 | 0 | 0 | 0 |
06/10/2014 |
6.14
|
116,900 | 6.14 | 6.23 | 6.14 | 0 | 0 | 0 |
03/10/2014 |
6.14
|
14,808 | 6.04 | 6.14 | 6.04 | 0 | 0 | 0 |
02/10/2014 |
6.04
|
1,600 | 6.04 | 6.14 | 5.95 | 0 | 0 | 0 |
01/10/2014 |
6.04
|
15,364 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
30/09/2014 |
5.95
|
12,300 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
29/09/2014 |
6.04
|
2,700 | 5.95 | 6.04 | 5.95 | 1,000 | 0 | 0.0 |
26/09/2014 |
5.95
|
10,000 | 5.86 | 5.95 | 5.95 | 0 | 0 | 0 |
25/09/2014 |
5.86
|
22,200 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
24/09/2014 |
5.95
|
700 | 5.86 | 5.95 | 5.86 | 0 | 0 | 0 |
23/09/2014 |
5.86
|
8,000 | 5.95 | 5.95 | 5.86 | 0 | 0 | 0 |
22/09/2014 |
5.95
|
1,620 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
19/09/2014 |
6.04
|
7,236 | 6.04 | 6.04 | 5.77 | 0 | 0 | 0 |
18/09/2014 |
6.04
|
6,800 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
17/09/2014 |
6.04
|
41,700 | 5.95 | 6.04 | 5.86 | 0 | 0 | 0 |
16/09/2014 |
5.95
|
45,544 | 6.04 | 6.04 | 5.95 | 0 | 0 | 0 |
15/09/2014 |
6.04
|
7,586 | 6.14 | 6.14 | 6.04 | 0 | 1,500 | -0.0 |