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 | -0.49% | 14,800 | 0 | 0 |
20
20.80
20.30
|
2 tháng
(2024-07-22) |
1.90 | 10.27% | 44,100 | 0 | 0 |
18.50
20.80
20.30
|
3 tháng
(2024-06-24) |
1.80 | 9.68% | 58,100 | 0 | 0 |
18.50
20.80
20.30
|
6 tháng
(2024-03-25) |
3.56 | 21.12% | 182,900 | -27,500 | -0.5 |
16.84
20.80
20.30
|
12 tháng
(2023-09-26) |
0.44 | 2.22% | 403,000 | -187,500 | -3.2 |
16.06
20.80
20.30
|
24 tháng
(2022-10-03) |
3.62 | 21.60% | 739,365 | -214,700 | -3.7 |
13.34
20.80
20.30
|
36 tháng
(2021-10-06) |
0.37 | 1.85% | 1,495,173 | -50,300 | 0.6 |
13.34
22.88
20.30
|
60 tháng
(2019-10-17) |
7.79 | 61.74% | 3,065,956 | -128,296 | -0.5 |
9.89
22.88
20.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
01/12/2015 |
6.98
|
0 | 6.98 | 6.98 | 6.98 | 0 | 0 | 0 |
30/11/2015 |
6.98
|
6,100 | 7.36 | 7.36 | 6.64 | 2,100 | 2,000 | 0.0 |
27/11/2015 |
7.36
|
700 | 6.98 | 7.36 | 7.06 | 700 | 0 | 0.0 |
26/11/2015 |
6.98
|
8,900 | 6.98 | 6.98 | 6.34 | 3,800 | 8,000 | -0.1 |
25/11/2015 |
6.98
|
3,700 | 7.36 | 7.36 | 6.80 | 3,000 | 2,500 | 0.0 |
24/11/2015 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
23/11/2015 |
7.36
|
1,900 | 7.17 | 7.36 | 6.98 | 1,800 | 0 | 0.0 |
20/11/2015 |
7.17
|
100 | 6.91 | 7.17 | 7.17 | 100 | 0 | 0.0 |
19/11/2015 |
6.91
|
14,600 | 7.48 | 7.48 | 6.76 | 11,700 | 14,000 | -0.0 |
18/11/2015 |
7.48
|
1,300 | 7.25 | 7.55 | 7.21 | 1,300 | 0 | 0.0 |
17/11/2015 |
7.25
|
0 | 7.25 | 7.25 | 7.25 | 0 | 0 | 0 |
16/11/2015 |
7.25
|
800 | 7.32 | 7.32 | 6.61 | 500 | 0 | 0.0 |
13/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
12/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
11/11/2015 |
7.32
|
200 | 7.17 | 7.32 | 7.21 | 200 | 0 | 0.0 |
10/11/2015 |
7.17
|
1,900 | 7.51 | 7.51 | 6.80 | 200 | 0 | 0.0 |
09/11/2015 |
7.51
|
1,600 | 7.32 | 7.93 | 6.80 | 1,200 | 0 | 0.0 |
06/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
05/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
04/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
03/11/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
02/11/2015 |
7.32
|
3,100 | 7.55 | 7.55 | 6.80 | 2,600 | 0 | 0.0 |
30/10/2015 |
7.55
|
6,100 | 7.14 | 7.55 | 6.80 | 6,100 | 2,000 | 0.1 |
29/10/2015 |
7.14
|
8,100 | 6.95 | 7.17 | 6.68 | 8,100 | 3,000 | 0.1 |
28/10/2015 |
6.95
|
2,100 | 6.95 | 6.95 | 6.61 | 2,100 | 2,000 | 0.0 |
27/10/2015 |
6.95
|
5,000 | 6.46 | 6.98 | 6.46 | 5,000 | 0 | 0.1 |
26/10/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
23/10/2015 |
6.46
|
26,000 | 6.15 | 6.57 | 6.23 | 24,500 | 14,000 | 0.2 |
22/10/2015 |
6.15
|
10,700 | 6.23 | 6.38 | 6.12 | 1,500 | 9,200 | -0.1 |
21/10/2015 |
6.23
|
900 | 6.38 | 6.38 | 6.23 | 0 | 900 | -0.0 |
20/10/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
19/10/2015 |
6.38
|
0 | 6.38 | 6.38 | 6.38 | 0 | 0 | 0 |
16/10/2015 |
6.38
|
100 | 6.23 | 6.38 | 6.38 | 100 | 0 | 0.0 |
15/10/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
14/10/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
13/10/2015 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
12/10/2015 |
6.23
|
14,500 | 6.42 | 6.42 | 6.23 | 14,500 | 14,000 | 0.0 |
09/10/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
08/10/2015 |
6.42
|
500 | 6.27 | 6.42 | 6.34 | 500 | 0 | 0.0 |
07/10/2015 |
6.27
|
8,200 | 6.34 | 6.34 | 6.00 | 100 | 4,600 | -0.1 |
06/10/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
05/10/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
02/10/2015 |
6.34
|
400 | 6.31 | 6.34 | 6.04 | 200 | 0 | 0.0 |
01/10/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
30/09/2015 |
6.31
|
2,600 | 6.31 | 6.38 | 6.12 | 600 | 1,700 | -0.0 |
29/09/2015 |
6.31
|
3,500 | 6.53 | 6.53 | 6.12 | 300 | 3,000 | -0.0 |
28/09/2015 |
6.53
|
3,600 | 6.80 | 6.80 | 6.15 | 600 | 0 | 0.0 |
25/09/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/09/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
23/09/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
22/09/2015 |
6.80
|
600 | 6.42 | 6.80 | 6.42 | 600 | 0 | 0.0 |
21/09/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
18/09/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/09/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
16/09/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
15/09/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
14/09/2015 |
6.42
|
300 | 6.19 | 6.42 | 6.23 | 300 | 0 | 0.0 |
11/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
10/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
09/09/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
08/09/2015 |
6.19
|
100 | 6.12 | 6.19 | 6.19 | 100 | 0 | 0.0 |
07/09/2015 |
6.12
|
200 | 6.04 | 6.12 | 6.04 | 200 | 0 | 0.0 |
04/09/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
03/09/2015 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
01/09/2015 |
6.04
|
4,800 | 6.00 | 6.04 | 6.04 | 4,400 | 0 | 0.1 |
31/08/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
28/08/2015 |
6.00
|
1,000 | 6.00 | 6.00 | 5.78 | 100 | 100 | 0 |
27/08/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
26/08/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
25/08/2015 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
24/08/2015 |
6.00
|
7,700 | 6.27 | 6.34 | 5.66 | 2,900 | 0 | 0.0 |
21/08/2015 |
6.27
|
5,200 | 6.38 | 6.38 | 5.78 | 1,600 | 0 | 0.0 |
20/08/2015 |
6.38
|
300 | 6.38 | 6.38 | 5.81 | 100 | 0 | 0.0 |
19/08/2015 |
6.38
|
2,400 | 6.38 | 6.42 | 5.85 | 1,300 | 0 | 0.0 |
18/08/2015 |
6.38
|
4,600 | 6.42 | 6.53 | 5.78 | 3,200 | 0 | 0.1 |
17/08/2015 |
6.42
|
500 | 6.19 | 6.42 | 5.66 | 300 | 0 | 0.0 |
14/08/2015 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
13/08/2015 |
6.19
|
1,300 | 6.34 | 6.34 | 5.74 | 200 | 100 | 0.0 |
12/08/2015 |
6.34
|
0 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
11/08/2015 |
6.34
|
300 | 6.38 | 6.38 | 5.97 | 100 | 100 | 0 |
10/08/2015 |
6.38
|
300 | 6.46 | 6.46 | 6.04 | 100 | 100 | 0 |
07/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
06/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
05/08/2015 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/08/2015 |
6.46
|
100 | 6.19 | 6.46 | 6.46 | 100 | 0 | 0.0 |
03/08/2015 |
6.19
|
1,300 | 6.72 | 6.72 | 6.19 | 600 | 500 | 0.0 |
31/07/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
30/07/2015 |
6.72
|
3,200 | 6.57 | 6.95 | 6.34 | 1,200 | 0 | 0.0 |
29/07/2015 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
28/07/2015 |
6.57
|
100 | 6.42 | 6.57 | 6.57 | 100 | 0 | 0.0 |
27/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
24/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
23/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
22/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
17/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
16/07/2015 |
6.42
|
100 | 6.23 | 6.42 | 6.42 | 100 | 0 | 0.0 |
15/07/2015 |
6.23
|
200 | 6.80 | 6.80 | 6.23 | 0 | 0 | 0 |