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) |
3.15 | 11.45% | 258,406,600 | 3,984,708 | 120.6 |
27.50
30.65
30.65
|
2 tháng
(2024-07-22) |
4.15 | 15.66% | 406,704,400 | 4,384,375 | 132.3 |
23
30.65
30.65
|
3 tháng
(2024-06-24) |
4.60 | 17.65% | 512,514,100 | 6,142,937 | 179.0 |
23
30.65
30.65
|
6 tháng
(2024-03-25) |
3.08 | 11.16% | 1,000,180,200 | 8,872,797 | 258.5 |
23
30.65
30.65
|
12 tháng
(2023-09-26) |
10.20 | 49.89% | 1,887,818,500 | 855,989 | -17.1 |
16.63
30.65
30.65
|
24 tháng
(2022-10-03) |
15.55 | 103.03% | 3,374,727,900 | 15,863,346 | 227.6 |
10.20
30.65
30.65
|
36 tháng
(2021-10-06) |
5.94 | 24.04% | 4,608,415,400 | -14,651,265 | -1,025.7 |
10.20
32.21
30.65
|
60 tháng
(2019-10-17) |
20.24 | 194.40% | 6,314,166,050 | -39,955,892 | -1,500.7 |
5.17
32.21
30.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
5.91
|
552,200 | 6.09 | 6.09 | 5.91 | 50 | 20,000 | -0.6 |
27/11/2015 |
6.09
|
550,870 | 6.28 | 6.30 | 6.09 | 2,000 | 0 | 0.1 |
26/11/2015 |
6.28
|
384,070 | 6.43 | 6.45 | 6.26 | 0 | 0 | 0 |
25/11/2015 |
6.43
|
205,540 | 6.46 | 6.46 | 6.35 | 1,220 | 2,000 | -0.0 |
24/11/2015 |
6.46
|
312,270 | 6.48 | 6.54 | 6.41 | 0 | 3,800 | -0.1 |
23/11/2015 |
6.48
|
881,870 | 6.33 | 6.56 | 6.35 | 0 | 2,000 | -0.1 |
20/11/2015 |
6.33
|
315,360 | 6.30 | 6.33 | 6.28 | 2,000 | 0 | 0.1 |
19/11/2015 |
6.30
|
243,650 | 6.37 | 6.39 | 6.30 | 310 | 0 | 0.0 |
18/11/2015 |
6.37
|
225,630 | 6.43 | 6.45 | 6.37 | 8,470 | 0 | 0.3 |
17/11/2015 |
6.43
|
153,080 | 6.41 | 6.48 | 6.41 | 0 | 0 | 0 |
16/11/2015 |
6.41
|
200,030 | 6.39 | 6.50 | 6.39 | 0 | 0 | 0 |
13/11/2015 |
6.39
|
416,290 | 6.32 | 6.45 | 6.32 | 253,322 | 253,322 | 0 |
12/11/2015 |
6.32
|
648,270 | 6.45 | 6.45 | 6.28 | 0 | 12,000 | -0.4 |
11/11/2015 |
6.45
|
333,060 | 6.48 | 6.54 | 6.43 | 0 | 0 | 0 |
10/11/2015 |
6.48
|
286,790 | 6.58 | 6.61 | 6.48 | 76,400 | 0 | 2.7 |
09/11/2015 |
6.58
|
205,270 | 6.61 | 6.63 | 6.58 | 0 | 0 | 0 |
06/11/2015 |
6.61
|
316,240 | 6.65 | 6.71 | 6.61 | 58,670 | 0 | 2.1 |
05/11/2015 |
6.65
|
147,830 | 6.63 | 6.69 | 6.61 | 0 | 0 | 0 |
04/11/2015 |
6.63
|
364,570 | 6.67 | 6.78 | 6.63 | 15,000 | 76,400 | -2.2 |
03/11/2015 |
6.67
|
268,670 | 6.63 | 6.71 | 6.60 | 0 | 0 | 0 |
02/11/2015 |
6.63
|
337,900 | 6.67 | 6.69 | 6.61 | 6,540 | 58,670 | -1.9 |
30/10/2015 |
6.67
|
482,370 | 6.74 | 6.80 | 6.67 | 370,000 | 370,000 | 0 |
29/10/2015 |
6.74
|
405,940 | 6.63 | 6.80 | 6.63 | 0 | 15,000 | -0.5 |
28/10/2015 |
6.63
|
510,030 | 6.73 | 6.76 | 6.61 | 2,060 | 0 | 0.1 |
27/10/2015 |
6.73
|
293,310 | 6.73 | 6.78 | 6.71 | 3,000 | 3,300 | -0.0 |
26/10/2015 |
6.73
|
511,190 | 6.82 | 6.82 | 6.73 | 1,000 | 2,300 | -0.0 |
23/10/2015 |
6.82
|
437,750 | 6.89 | 6.89 | 6.80 | 0 | 0 | 0 |
22/10/2015 |
6.89
|
610,780 | 6.69 | 6.89 | 6.67 | 17,620 | 3,000 | 0.5 |
21/10/2015 |
6.69
|
1,510,410 | 6.82 | 6.82 | 6.69 | 360 | 3,000 | -0.1 |
20/10/2015 |
6.82
|
897,450 | 6.89 | 6.89 | 6.78 | 4,140 | 1,000 | 0.1 |
19/10/2015 |
6.89
|
1,380,880 | 7.01 | 7.01 | 6.89 | 2,500 | 0 | 0.1 |
16/10/2015 |
7.01
|
531,060 | 7.08 | 7.15 | 7.01 | 112,380 | 130,000 | -0.7 |
15/10/2015 |
7.08
|
463,020 | 7.10 | 7.12 | 7.06 | 0 | 0 | 0 |
14/10/2015 |
7.10
|
600,150 | 7.10 | 7.17 | 7.08 | 153,040 | 2,000 | 5.8 |
13/10/2015 |
7.10
|
768,010 | 7.15 | 7.17 | 7.06 | 3,570 | 5,000 | -0.1 |
12/10/2015 |
7.15
|
1,901,730 | 6.99 | 7.23 | 7.01 | 9,740 | 0 | 0.4 |
09/10/2015 |
6.99
|
742,860 | 6.99 | 7.06 | 6.97 | 1,400 | 0 | 0.1 |
08/10/2015 |
6.99
|
628,300 | 6.91 | 7.04 | 6.91 | 0 | 0 | 0 |
07/10/2015 |
6.91
|
1,009,100 | 7.12 | 7.12 | 6.91 | 137,130 | 0 | 5.2 |
06/10/2015 |
7.12
|
1,292,010 | 6.80 | 7.14 | 6.87 | 22,700 | 164,600 | -5.3 |
05/10/2015 |
6.80
|
443,490 | 6.71 | 6.86 | 6.71 | 1,670 | 3,150 | -0.1 |
02/10/2015 |
6.71
|
202,460 | 6.76 | 6.80 | 6.71 | 0 | 0 | 0 |
01/10/2015 |
6.76
|
415,830 | 6.74 | 6.86 | 6.76 | 156,420 | 0 | 5.7 |
30/09/2015 |
6.74
|
301,790 | 6.74 | 6.80 | 6.74 | 2,500 | 158,500 | -5.7 |
29/09/2015 |
6.74
|
536,340 | 6.80 | 6.80 | 6.69 | 370 | 3,000 | -0.1 |
28/09/2015 |
6.80
|
251,880 | 6.84 | 6.89 | 6.78 | 1,500 | 0 | 0.1 |
25/09/2015 |
6.84
|
619,020 | 6.91 | 6.93 | 6.80 | 10,000 | 156,420 | -5.4 |
24/09/2015 |
6.91
|
359,910 | 6.91 | 6.97 | 6.89 | 14,520 | 2,500 | 0.4 |
23/09/2015 |
6.91
|
443,390 | 6.93 | 6.95 | 6.89 | 480 | 0 | 0.0 |
22/09/2015 |
6.93
|
362,280 | 6.99 | 7.02 | 6.91 | 3,100 | 1,800 | 0.0 |
21/09/2015 |
6.99
|
504,460 | 6.89 | 7.02 | 6.86 | 5,500 | 3,000 | 0.1 |
18/09/2015 |
6.89
|
565,420 | 6.73 | 6.93 | 6.84 | 2,500 | 21,000 | -0.7 |
17/09/2015 |
6.73
|
293,670 | 6.73 | 6.80 | 6.73 | 2,560 | 1,000 | 0.1 |
16/09/2015 |
6.73
|
457,090 | 6.74 | 6.82 | 6.73 | 4,140 | 0 | 0.2 |
15/09/2015 |
6.74
|
795,060 | 6.69 | 6.82 | 6.65 | 3,310 | 1,000 | 0.1 |
14/09/2015 |
6.69
|
805,230 | 6.87 | 6.89 | 6.69 | 1,200 | 5,690 | -0.2 |
11/09/2015 |
6.87
|
555,930 | 6.97 | 7.01 | 6.87 | 50 | 7,040 | -0.3 |
10/09/2015 |
6.97
|
706,580 | 6.99 | 7.08 | 6.91 | 5,000 | 4,140 | 0.0 |
09/09/2015 |
6.99
|
418,400 | 7.02 | 7.10 | 6.99 | 0 | 250 | -0.0 |
08/09/2015 |
7.02
|
872,450 | 6.89 | 7.02 | 6.78 | 13,900 | 4,250 | 0.4 |
07/09/2015 |
6.89
|
644,840 | 6.95 | 7.04 | 6.86 | 1,200 | 0 | 0.0 |
04/09/2015 |
6.95
|
938,900 | 6.95 | 7.04 | 6.93 | 61,610 | 5,060 | 2.1 |
03/09/2015 |
6.95
|
1,873,450 | 7.25 | 7.25 | 6.89 | 3,390 | 0 | 0.1 |
01/09/2015 |
7.25
|
981,400 | 7.41 | 7.43 | 7.19 | 0 | 13,900 | -0.5 |
31/08/2015 |
7.41
|
1,415,350 | 7.40 | 7.53 | 7.38 | 116,300 | 1,200 | 4.6 |
28/08/2015 |
7.40
|
2,613,760 | 7.04 | 7.47 | 7.04 | 197,010 | 60,560 | 5.4 |
27/08/2015 |
7.04
|
1,096,620 | 7.02 | 7.12 | 7.01 | 14,870 | 4,000 | 0.4 |
26/08/2015 |
7.02
|
976,650 | 6.73 | 7.10 | 6.74 | 10,140 | 0 | 0.4 |
25/08/2015 |
6.73
|
1,610,310 | 6.76 | 6.91 | 6.58 | 2,750 | 27,000 | -0.9 |
24/08/2015 |
6.76
|
2,140,650 | 7.27 | 7.27 | 6.76 | 8,670 | 121,750 | -4.1 |
21/08/2015 |
7.27
|
1,580,540 | 7.27 | 7.27 | 6.99 | 2,220 | 0 | 0.1 |
20/08/2015 |
7.27
|
2,011,940 | 7.60 | 7.69 | 7.27 | 3,710 | 177,380 | -7.0 |
19/08/2015 |
7.60
|
2,108,120 | 7.14 | 7.60 | 7.04 | 0 | 15,380 | -0.6 |
18/08/2015 |
7.14
|
858,770 | 7.17 | 7.19 | 7.04 | 1,400 | 0 | 0.1 |
17/08/2015 |
7.17
|
1,081,670 | 7.27 | 7.27 | 6.99 | 4,300 | 1,500 | 0.1 |
14/08/2015 |
7.27
|
975,310 | 7.25 | 7.32 | 7.12 | 9,180 | 0 | 0.4 |
13/08/2015 |
7.25
|
1,487,910 | 7.19 | 7.34 | 7.12 | 300 | 8,300 | -0.3 |
12/08/2015 |
7.19
|
1,770,190 | 7.12 | 7.25 | 7.01 | 8,380 | 2,000 | 0.2 |
11/08/2015 |
7.12
|
1,451,980 | 7.27 | 7.40 | 7.12 | 0 | 8,500 | -0.3 |
10/08/2015 |
7.27
|
1,535,370 | 6.93 | 7.27 | 7.06 | 108,000 | 2,300 | 4.1 |
07/08/2015 |
6.93
|
961,010 | 6.80 | 7.01 | 6.76 | 10,000 | 0 | 0.4 |
06/08/2015 |
6.80
|
605,790 | 6.91 | 6.91 | 6.76 | 24,390 | 15,200 | 0.3 |
05/08/2015 |
6.91
|
660,930 | 6.80 | 6.97 | 6.80 | 181,530 | 0 | 6.7 |
04/08/2015 |
6.80
|
904,900 | 6.67 | 6.87 | 6.65 | 5,220 | 1,470 | 0.1 |
03/08/2015 |
6.67
|
998,230 | 6.89 | 6.89 | 6.61 | 5,200 | 116,890 | -4.0 |
31/07/2015 |
6.89
|
552,220 | 6.93 | 7.04 | 6.89 | 4,500 | 0 | 0.2 |
30/07/2015 |
6.93
|
724,330 | 6.99 | 7.01 | 6.91 | 4,500 | 70,000 | -2.4 |
29/07/2015 |
6.99
|
769,670 | 7.12 | 7.17 | 6.99 | 9,500 | 20,240 | -0.4 |
28/07/2015 |
7.12
|
695,220 | 7.23 | 7.30 | 7.12 | 11,000 | 15,000 | -0.2 |
27/07/2015 |
7.23
|
1,434,230 | 6.97 | 7.36 | 7.02 | 1,000 | 1,600 | -0.0 |
24/07/2015 |
6.97
|
805,920 | 6.84 | 7.02 | 6.80 | 250 | 0 | 0.0 |
23/07/2015 |
6.84
|
758,530 | 6.82 | 6.93 | 6.80 | 9,520 | 0 | 0.4 |
22/07/2015 |
6.82
|
599,530 | 6.69 | 6.86 | 6.61 | 12,300 | 0 | 0.4 |
21/07/2015 |
6.69
|
3,110,160 | 7.12 | 7.12 | 6.63 | 15,100 | 140,000 | -4.5 |
20/07/2015 |
7.12
|
652,750 | 7.06 | 7.12 | 6.95 | 8,220 | 0 | 0.3 |
17/07/2015 |
7.06
|
442,420 | 7.15 | 7.17 | 7.06 | 10,000 | 9,500 | 0.0 |
16/07/2015 |
7.15
|
604,550 | 7.06 | 7.17 | 7.01 | 7,000 | 0 | 0.3 |
15/07/2015 |
7.06
|
1,099,590 | 7.27 | 7.34 | 7.06 | 20,090 | 500 | 0.7 |
14/07/2015 |
7.27
|
1,106,730 | 7.30 | 7.41 | 7.19 | 88,930 | 0 | 3.5 |
13/07/2015 |
7.30
|
882,260 | 7.32 | 7.45 | 7.25 | 2,500 | 3,600 | -0.0 |