Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 0.53% | 77,127,900 | 62,389 | 2.3 |
36.50
38.15
37.80
|
2 tháng
(2024-07-22) |
1.95 | 5.42% | 161,186,500 | -1,055,411 | -40.9 |
34.50
38.15
37.80
|
3 tháng
(2024-06-20) |
0.65 | 1.75% | 288,530,700 | -3,900,204 | -147.8 |
34.50
40.70
37.80
|
6 tháng
(2024-03-22) |
4.73 | 14.25% | 558,837,700 | -4,510,465 | -165.9 |
28.57
40.70
37.80
|
12 tháng
(2023-09-25) |
8.06 | 26.94% | 1,061,575,100 | -15,449,715 | -542.1 |
25.62
40.70
37.80
|
24 tháng
(2022-09-29) |
10.04 | 35.95% | 1,964,162,800 | -2,929,886 | -120.6 |
19.99
40.70
37.80
|
36 tháng
(2021-10-04) |
14.75 | 63.58% | 3,533,546,900 | 25,358,833 | 898.3 |
19.99
40.70
37.80
|
60 tháng
(2019-10-15) |
32.30 | 571.99% | 4,871,779,230 | 28,576,713 | 1,018.7 |
3.94
40.70
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2015 |
6.73
|
229,520 | 6.73 | 6.78 | 6.67 | 25,000 | 0 | 0.3 |
26/11/2015 |
6.73
|
181,240 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 |
25/11/2015 |
6.73
|
218,330 | 6.73 | 6.78 | 6.73 | 47,000 | 0 | 0.6 |
24/11/2015 |
6.73
|
406,420 | 6.78 | 6.83 | 6.73 | 0 | 0 | 0 |
23/11/2015 |
6.78
|
544,070 | 6.89 | 6.89 | 6.78 | 152,000 | 0 | 1.9 |
20/11/2015 |
6.89
|
273,610 | 6.78 | 6.89 | 6.73 | 0 | 0 | 0 |
19/11/2015 |
6.78
|
237,650 | 6.83 | 6.89 | 6.78 | 0 | 0 | 0 |
18/11/2015 |
6.83
|
769,730 | 6.78 | 6.83 | 6.73 | 151,180 | 0 | 1.9 |
17/11/2015 |
6.78
|
554,610 | 6.67 | 6.83 | 6.73 | 0 | 0 | 0 |
16/11/2015 |
6.67
|
384,930 | 6.78 | 6.83 | 6.67 | 0 | 0 | 0 |
13/11/2015 |
6.78
|
1,137,460 | 6.78 | 6.78 | 6.67 | 125,000 | 0 | 1.6 |
12/11/2015 |
6.78
|
969,670 | 6.78 | 6.78 | 6.67 | 150,200 | 0 | 1.9 |
11/11/2015 |
6.78
|
845,190 | 6.89 | 6.89 | 6.78 | 3,000 | 0 | 0.0 |
10/11/2015 |
6.89
|
158,950 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
09/11/2015 |
6.83
|
693,020 | 6.94 | 6.94 | 6.83 | 150,000 | 0 | 1.9 |
06/11/2015 |
6.94
|
4,739,350 | 6.89 | 7.10 | 6.89 | 453,000 | 50,000 | 5.2 |
05/11/2015 |
6.89
|
488,750 | 6.89 | 6.94 | 6.89 | 253,870 | 0 | 3.3 |
04/11/2015 |
6.89
|
332,200 | 6.94 | 6.94 | 6.89 | 220,000 | 0 | 2.8 |
03/11/2015 |
6.94
|
819,840 | 6.89 | 6.94 | 6.83 | 343,460 | 0 | 4.4 |
02/11/2015 |
6.89
|
99,200 | 6.89 | 6.89 | 6.83 | 1,000 | 0 | 0.0 |
30/10/2015 |
6.89
|
600,910 | 6.89 | 6.94 | 6.83 | 280,000 | 0 | 3.6 |
29/10/2015 |
6.89
|
386,010 | 6.89 | 6.89 | 6.83 | 325,000 | 0 | 4.2 |
28/10/2015 |
6.89
|
166,430 | 6.89 | 6.89 | 6.83 | 50,000 | 0 | 0.6 |
27/10/2015 |
6.89
|
432,580 | 6.89 | 6.89 | 6.83 | 310,000 | 0 | 4.0 |
26/10/2015 |
6.89
|
528,470 | 6.89 | 6.89 | 6.89 | 350,000 | 0 | 4.5 |
23/10/2015 |
6.89
|
604,280 | 6.94 | 6.94 | 6.89 | 411,250 | 0 | 5.3 |
22/10/2015 |
6.94
|
387,680 | 6.89 | 6.94 | 6.89 | 299,230 | 0 | 3.9 |
21/10/2015 |
6.89
|
311,760 | 6.89 | 6.94 | 6.89 | 200,100 | 0 | 2.6 |
20/10/2015 |
6.89
|
499,070 | 6.94 | 6.94 | 6.83 | 325,000 | 0 | 4.2 |
19/10/2015 |
6.94
|
793,340 | 6.89 | 6.99 | 6.89 | 312,030 | 0 | 4.0 |
16/10/2015 |
6.89
|
1,623,880 | 6.89 | 6.94 | 6.89 | 864,340 | 0 | 11.1 |
15/10/2015 |
6.89
|
657,570 | 6.89 | 6.89 | 6.83 | 287,000 | 0 | 3.7 |
14/10/2015 |
6.89
|
571,840 | 6.83 | 6.94 | 6.83 | 230,000 | 0 | 3.0 |
13/10/2015 |
6.83
|
412,800 | 6.78 | 6.89 | 6.83 | 0 | 0 | 0 |
12/10/2015 |
6.78
|
840,340 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
09/10/2015 |
6.89
|
265,750 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
08/10/2015 |
6.83
|
234,570 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
07/10/2015 |
6.83
|
476,510 | 6.83 | 6.89 | 6.78 | 0 | 32,000 | -0.4 |
06/10/2015 |
6.83
|
344,150 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
05/10/2015 |
6.89
|
216,690 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
02/10/2015 |
6.89
|
629,800 | 6.89 | 6.89 | 6.83 | 393,900 | 0 | 5.1 |
01/10/2015 |
6.89
|
975,230 | 6.94 | 6.99 | 6.89 | 0 | 0 | 0 |
30/09/2015 |
6.94
|
611,360 | 6.89 | 6.94 | 6.83 | 200 | 0 | 0.0 |
29/09/2015 |
6.89
|
512,820 | 6.83 | 6.89 | 6.78 | 0 | 0 | 0 |
28/09/2015 |
6.83
|
484,940 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
25/09/2015 |
6.89
|
185,290 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
24/09/2015 |
6.83
|
311,230 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
23/09/2015 |
6.89
|
320,660 | 6.89 | 6.89 | 6.78 | 300 | 0 | 0.0 |
22/09/2015 |
6.89
|
385,930 | 6.83 | 6.89 | 6.83 | 1,000 | 0 | 0.0 |
21/09/2015 |
6.83
|
195,250 | 6.83 | 6.89 | 6.83 | 0 | 0 | 0 |
18/09/2015 |
6.83
|
779,970 | 6.83 | 6.89 | 6.83 | 328,000 | 0 | 4.2 |
17/09/2015 |
6.83
|
269,560 | 6.83 | 6.89 | 6.83 | 89,350 | 0 | 1.2 |
16/09/2015 |
6.83
|
948,860 | 6.83 | 6.99 | 6.83 | 0 | 0 | 0 |
15/09/2015 |
6.83
|
386,900 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
14/09/2015 |
6.89
|
276,550 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
11/09/2015 |
6.89
|
764,850 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
10/09/2015 |
6.99
|
3,402,080 | 6.89 | 7.26 | 6.89 | 0 | 20,000 | -0.3 |
09/09/2015 |
6.89
|
424,820 | 6.94 | 6.94 | 6.89 | 298,700 | 0 | 3.9 |
08/09/2015 |
6.94
|
157,060 | 6.94 | 6.94 | 6.89 | 135,000 | 0 | 1.8 |
07/09/2015 |
6.94
|
305,180 | 6.94 | 6.94 | 6.89 | 230,000 | 0 | 3.0 |
04/09/2015 |
6.94
|
432,180 | 6.94 | 6.94 | 6.89 | 320,000 | 0 | 4.2 |
03/09/2015 |
6.94
|
834,490 | 6.94 | 6.94 | 6.89 | 790,480 | 0 | 10.3 |
01/09/2015 |
6.94
|
497,960 | 6.94 | 6.94 | 6.89 | 410,000 | 0 | 5.3 |
31/08/2015 |
6.94
|
348,480 | 6.94 | 6.99 | 6.83 | 292,330 | 6,570 | 3.7 |
28/08/2015 |
6.94
|
401,670 | 6.94 | 6.94 | 6.83 | 253,070 | 0 | 3.3 |
27/08/2015 |
6.94
|
769,820 | 6.94 | 6.99 | 6.89 | 606,470 | 0 | 7.9 |
26/08/2015 |
6.94
|
667,450 | 6.83 | 6.94 | 6.78 | 480,600 | 0 | 6.2 |
25/08/2015 |
6.83
|
793,330 | 6.41 | 6.83 | 6.30 | 502,470 | 0 | 6.4 |
24/08/2015 |
6.41
|
1,631,450 | 6.83 | 6.83 | 6.41 | 825,000 | 539,540 | 3.6 |
21/08/2015 |
6.83
|
997,390 | 6.94 | 6.94 | 6.78 | 505,650 | 454,020 | 0.7 |
20/08/2015 |
6.94
|
297,240 | 6.94 | 6.94 | 6.89 | 225,000 | 200 | 2.9 |
19/08/2015 |
6.94
|
350,240 | 6.99 | 6.99 | 6.94 | 188,660 | 0 | 2.5 |
18/08/2015 |
6.99
|
680,190 | 6.89 | 6.99 | 6.89 | 588,290 | 0 | 7.6 |
17/08/2015 |
6.89
|
561,850 | 6.83 | 6.89 | 6.78 | 195,700 | 0 | 2.5 |
14/08/2015 |
6.83
|
231,730 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
13/08/2015 |
6.89
|
685,560 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
12/08/2015 |
6.89
|
333,980 | 6.94 | 6.94 | 6.83 | 0 | 1,600 | -0.0 |
11/08/2015 |
6.94
|
144,980 | 6.94 | 6.94 | 6.89 | 100,000 | 0 | 1.3 |
10/08/2015 |
6.94
|
261,710 | 6.89 | 6.94 | 6.89 | 0 | 0 | 0 |
07/08/2015 |
6.89
|
185,660 | 6.89 | 6.94 | 6.89 | 0 | 0 | 0 |
06/08/2015 |
6.89
|
169,470 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
05/08/2015 |
6.99
|
568,260 | 6.83 | 6.99 | 6.89 | 390,540 | 0 | 5.1 |
04/08/2015 |
6.83
|
232,740 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
03/08/2015 |
6.89
|
353,980 | 6.89 | 6.89 | 6.83 | 300 | 0 | 0.0 |
31/07/2015 |
6.89
|
328,730 | 6.94 | 6.99 | 6.89 | 100,000 | 0 | 1.3 |
30/07/2015 |
6.94
|
367,870 | 6.89 | 6.94 | 6.89 | 0 | 0 | 0 |
29/07/2015 |
6.89
|
368,870 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
28/07/2015 |
6.89
|
469,340 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
27/07/2015 |
6.99
|
347,140 | 6.89 | 6.99 | 6.94 | 0 | 0 | 0 |
24/07/2015 |
6.89
|
425,950 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
23/07/2015 |
6.94
|
333,700 | 6.89 | 6.99 | 6.94 | 130,000 | 0 | 1.7 |
22/07/2015 |
6.89
|
1,037,430 | 6.94 | 6.94 | 6.89 | 105,660 | 0 | 1.4 |
21/07/2015 |
6.94
|
794,360 | 6.94 | 6.99 | 6.94 | 150,000 | 0 | 2.0 |
20/07/2015 |
6.94
|
1,386,220 | 7.15 | 7.15 | 6.94 | 160,000 | 0 | 2.1 |
17/07/2015 |
7.15
|
341,070 | 7.10 | 7.15 | 7.05 | 110,240 | 0 | 1.5 |
16/07/2015 |
7.10
|
352,250 | 7.15 | 7.15 | 7.05 | 99,210 | 0 | 1.3 |
15/07/2015 |
7.15
|
3,658,260 | 7.05 | 7.26 | 6.99 | 0 | 300,000 | -4.0 |
14/07/2015 |
7.05
|
382,180 | 7.05 | 7.10 | 6.99 | 0 | 0 | 0 |
13/07/2015 |
7.05
|
608,440 | 6.94 | 7.15 | 6.94 | 0 | 0 | 0 |
10/07/2015 |
6.94
|
259,290 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |