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) |
0.40 | 1.45% | 69,600 | 0 | 0 |
26.90
28
28
|
2 tháng
(2024-07-22) |
1.50 | 5.66% | 250,800 | -13,000 | -0.4 |
26.50
28
28
|
3 tháng
(2024-06-24) |
2.50 | 9.80% | 442,000 | -15,000 | -0.4 |
25.20
28
28
|
6 tháng
(2024-03-25) |
4.32 | 18.26% | 1,354,800 | -19,600 | -0.5 |
21.51
28
28
|
12 tháng
(2023-09-26) |
8.19 | 41.35% | 3,818,300 | -1,177,800 | -24.9 |
17.26
28
28
|
24 tháng
(2022-10-03) |
10.91 | 63.81% | 6,664,107 | -1,447,000 | -30.5 |
15.41
28
28
|
36 tháng
(2021-10-06) |
8.40 | 42.83% | 10,850,407 | -1,892,400 | -40.5 |
15.41
28
28
|
60 tháng
(2019-10-17) |
18.18 | 185.03% | 19,371,832 | -1,733,935 | -34.0 |
8.14
28
28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.67
|
24,000 | 6.72 | 6.72 | 6.67 | 0 | 0 | 0 |
01/12/2015 |
6.72
|
1,600 | 6.62 | 6.72 | 6.47 | 100 | 0 | 0.0 |
30/11/2015 |
6.62
|
3,100 | 6.72 | 6.72 | 6.52 | 200 | 0 | 0.0 |
27/11/2015 |
6.72
|
300 | 6.57 | 6.72 | 6.67 | 300 | 0 | 0.0 |
26/11/2015 |
6.57
|
900 | 6.62 | 6.62 | 6.47 | 100 | 0 | 0.0 |
25/11/2015 |
6.62
|
400 | 6.62 | 6.62 | 6.47 | 100 | 0 | 0.0 |
24/11/2015 |
6.62
|
400 | 6.52 | 6.62 | 6.47 | 100 | 0 | 0.0 |
23/11/2015 |
6.52
|
1,100 | 6.67 | 6.67 | 6.52 | 0 | 0 | 0 |
20/11/2015 |
6.67
|
650 | 6.47 | 6.67 | 6.57 | 600 | 0 | 0.0 |
19/11/2015 |
6.47
|
400 | 6.62 | 6.62 | 6.47 | 0 | 0 | 0 |
18/11/2015 |
6.62
|
4,500 | 6.67 | 6.67 | 6.52 | 500 | 0 | 0.0 |
17/11/2015 |
6.67
|
3,600 | 6.72 | 6.72 | 6.52 | 100 | 0 | 0.0 |
16/11/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
13/11/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
12/11/2015 |
6.72
|
2,600 | 6.77 | 6.77 | 6.37 | 1,500 | 0 | 0.0 |
11/11/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
10/11/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
09/11/2015 |
6.77
|
700 | 6.62 | 6.77 | 6.62 | 700 | 0 | 0.0 |
06/11/2015 |
6.62
|
13,600 | 6.72 | 6.72 | 6.32 | 400 | 13,000 | -0.2 |
05/11/2015 |
6.72
|
100 | 6.52 | 6.72 | 6.72 | 100 | 0 | 0.0 |
04/11/2015 |
6.52
|
3,100 | 6.72 | 6.72 | 6.52 | 100 | 3,000 | -0.0 |
03/11/2015 |
6.72
|
5,600 | 6.77 | 6.77 | 6.52 | 500 | 0 | 0.0 |
02/11/2015 |
6.77
|
0 | 6.77 | 6.77 | 6.77 | 0 | 0 | 0 |
30/10/2015 |
6.77
|
1,600 | 6.87 | 7.01 | 6.52 | 700 | 0 | 0.0 |
29/10/2015 |
6.87
|
63,100 | 6.92 | 6.92 | 6.42 | 31,500 | 0 | 0.4 |
28/10/2015 |
6.92
|
0 | 6.92 | 6.92 | 6.92 | 0 | 0 | 0 |
27/10/2015 |
6.92
|
400 | 6.72 | 6.92 | 6.77 | 400 | 0 | 0.0 |
26/10/2015 |
6.72
|
120 | 6.47 | 6.72 | 6.72 | 120 | 0 | 0.0 |
23/10/2015 |
6.47
|
2,000 | 6.77 | 6.77 | 6.42 | 100 | 0 | 0.0 |
22/10/2015 |
6.77
|
13,400 | 6.77 | 6.77 | 6.42 | 12,900 | 0 | 0.2 |
21/10/2015 |
6.77
|
100 | 6.52 | 6.77 | 6.77 | 100 | 0 | 0.0 |
20/10/2015 |
6.52
|
2,800 | 6.82 | 6.82 | 6.52 | 1,000 | 0 | 0.0 |
19/10/2015 |
6.82
|
4,000 | 6.92 | 6.92 | 6.82 | 0 | 0 | 0 |
16/10/2015 |
6.92
|
6,200 | 6.72 | 6.92 | 6.67 | 6,200 | 0 | 0.1 |
15/10/2015 |
6.72
|
6,900 | 6.72 | 6.92 | 6.57 | 700 | 400 | 0.0 |
14/10/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
13/10/2015 |
6.72
|
0 | 6.72 | 6.72 | 6.72 | 0 | 0 | 0 |
12/10/2015 |
6.72
|
4,000 | 6.72 | 6.72 | 6.67 | 0 | 0 | 0 |
09/10/2015 |
6.72
|
100 | 6.47 | 6.72 | 6.72 | 100 | 0 | 0.0 |
08/10/2015 |
6.47
|
1,200 | 6.87 | 6.87 | 6.47 | 0 | 0 | 0 |
07/10/2015 |
6.87
|
350 | 6.87 | 6.87 | 6.87 | 0 | 0 | 0 |
06/10/2015 |
6.87
|
1,400 | 6.67 | 6.87 | 6.03 | 400 | 0 | 0.0 |
05/10/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
02/10/2015 |
6.67
|
10,400 | 6.82 | 7.01 | 6.52 | 4,600 | 0 | 0.1 |
01/10/2015 |
6.82
|
0 | 6.82 | 6.82 | 6.82 | 0 | 0 | 0 |
30/09/2015 |
6.82
|
5,800 | 6.62 | 6.92 | 6.62 | 5,800 | 0 | 0.1 |
29/09/2015 |
6.62
|
1,100 | 6.67 | 6.67 | 6.42 | 600 | 0 | 0.0 |
28/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
25/09/2015 |
6.67
|
0 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
24/09/2015 |
6.67
|
3,900 | 6.62 | 6.67 | 6.42 | 2,700 | 0 | 0.0 |
23/09/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
22/09/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
21/09/2015 |
6.62
|
1,200 | 6.52 | 6.62 | 6.52 | 200 | 0 | 0.0 |
18/09/2015 |
6.52
|
2,300 | 6.62 | 6.62 | 6.42 | 300 | 0 | 0.0 |
17/09/2015 |
6.62
|
200 | 6.42 | 6.62 | 6.42 | 200 | 0 | 0.0 |
16/09/2015 |
6.42
|
10,400 | 6.32 | 6.42 | 6.22 | 4,600 | 0 | 0.1 |
15/09/2015 |
6.32
|
4,000 | 6.27 | 6.47 | 6.22 | 300 | 0 | 0.0 |
14/09/2015 |
6.27
|
500 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
11/09/2015 |
6.27
|
1,300 | 6.57 | 6.57 | 6.27 | 200 | 0 | 0.0 |
10/09/2015 |
6.57
|
1,000 | 6.57 | 6.62 | 6.27 | 800 | 0 | 0.0 |
09/09/2015 |
6.57
|
5,100 | 6.42 | 6.62 | 6.42 | 2,100 | 0 | 0.0 |
08/09/2015 |
6.42
|
1,700 | 6.18 | 6.42 | 6.18 | 1,600 | 0 | 0.0 |
07/09/2015 |
6.18
|
2,600 | 6.47 | 6.52 | 6.08 | 400 | 0 | 0.0 |
04/09/2015 |
6.47
|
2,800 | 6.13 | 6.52 | 6.13 | 1,100 | 0 | 0.0 |
03/09/2015 |
6.13
|
100 | 6.62 | 6.62 | 6.13 | 0 | 0 | 0 |
01/09/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
31/08/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
28/08/2015 |
6.62
|
0 | 6.62 | 6.62 | 6.62 | 0 | 0 | 0 |
27/08/2015 |
6.62
|
1,400 | 6.27 | 6.62 | 6.37 | 1,400 | 0 | 0.0 |
26/08/2015 |
6.27
|
6,000 | 6.32 | 6.42 | 6.08 | 1,400 | 0 | 0.0 |
25/08/2015 |
6.32
|
1,100 | 6.08 | 6.42 | 6.32 | 100 | 0 | 0.0 |
24/08/2015 |
6.08
|
2,402 | 6.42 | 6.62 | 6.03 | 1,602 | 0 | 0.0 |
21/08/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
20/08/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
19/08/2015 |
6.42
|
1,700 | 6.42 | 6.42 | 6.22 | 0 | 0 | 0 |
18/08/2015 |
6.42
|
1,100 | 6.42 | 6.42 | 6.18 | 1,000 | 0 | 0.0 |
17/08/2015 |
6.42
|
1,300 | 6.47 | 6.47 | 6.42 | 0 | 0 | 0 |
14/08/2015 |
6.47
|
200 | 6.32 | 6.47 | 6.32 | 200 | 0 | 0.0 |
13/08/2015 |
6.32
|
3,200 | 6.42 | 6.42 | 6.32 | 0 | 0 | 0 |
12/08/2015 |
6.42
|
30 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
11/08/2015 |
6.42
|
1,330 | 6.32 | 6.42 | 6.32 | 100 | 0 | 0.0 |
10/08/2015 |
6.32
|
9,100 | 6.42 | 6.57 | 6.32 | 2,600 | 2,700 | -0.0 |
07/08/2015 |
6.42
|
270 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
06/08/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
05/08/2015 |
6.42
|
100 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
04/08/2015 |
6.42
|
17,100 | 6.47 | 6.47 | 6.37 | 100 | 0 | 0.0 |
03/08/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
31/07/2015 |
6.47
|
2,510 | 6.47 | 6.47 | 5.93 | 1,900 | 0 | 0.0 |
30/07/2015 |
6.47
|
0 | 6.47 | 6.47 | 6.47 | 0 | 0 | 0 |
29/07/2015 |
6.47
|
5,800 | 6.37 | 6.47 | 6.32 | 100 | 0 | 0.0 |
28/07/2015 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
27/07/2015 |
6.37
|
100 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
24/07/2015 |
6.37
|
0 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
23/07/2015 |
6.37
|
2,000 | 6.42 | 6.42 | 6.37 | 0 | 0 | 0 |
22/07/2015 |
6.42
|
0 | 6.42 | 6.42 | 6.42 | 0 | 0 | 0 |
21/07/2015 |
6.42
|
1,800 | 6.47 | 6.47 | 6.32 | 100 | 0 | 0.0 |
20/07/2015 |
6.47
|
600 | 6.62 | 6.62 | 6.42 | 100 | 0 | 0.0 |
17/07/2015 |
6.62
|
330 | 6.62 | 6.62 | 6.37 | 100 | 0 | 0.0 |
16/07/2015 |
6.62
|
5,100 | 6.67 | 6.67 | 6.37 | 200 | 0 | 0.0 |
15/07/2015 |
6.67
|
14,300 | 6.57 | 6.67 | 6.32 | 3,300 | 0 | 0.0 |