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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
01/12/2015 |
6.80
|
1,000 | 6.76 | 6.80 | 6.80 | 0 | 0 | 0 |
30/11/2015 |
6.76
|
2,200 | 6.80 | 6.95 | 6.76 | 0 | 1,200 | -0.0 |
27/11/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/11/2015 |
6.80
|
2,019 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
25/11/2015 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
24/11/2015 |
6.80
|
400 | 7.22 | 7.22 | 6.80 | 0 | 0 | 0 |
23/11/2015 |
7.22
|
0 | 7.22 | 7.22 | 7.22 | 0 | 0 | 0 |
20/11/2015 |
7.22
|
2,550 | 7.14 | 7.22 | 7.14 | 0 | 0 | 0 |
19/11/2015 |
7.14
|
2,600 | 7.25 | 7.25 | 7.14 | 0 | 0 | 0 |
18/11/2015 |
7.25
|
9,826 | 6.84 | 7.25 | 7.03 | 0 | 0 | 0 |
17/11/2015 |
6.84
|
7,800 | 6.92 | 7.07 | 6.84 | 0 | 0 | 0 |
16/11/2015 |
6.92
|
22,100 | 6.73 | 7.14 | 6.73 | 0 | 0 | 0 |
13/11/2015 |
6.73
|
2,600 | 6.39 | 6.73 | 6.69 | 0 | 0 | 0 |
12/11/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
11/11/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
10/11/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
09/11/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
06/11/2015 |
6.39
|
3,200 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
05/11/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
04/11/2015 |
6.50
|
5 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/11/2015 |
6.50
|
2,381 | 6.43 | 6.54 | 6.43 | 0 | 100 | -0.0 |
02/11/2015 |
6.43
|
8,500 | 6.58 | 6.58 | 6.39 | 0 | 8,500 | -0.1 |
30/10/2015 |
6.58
|
500 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
29/10/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
28/10/2015 |
6.58
|
15,000 | 6.50 | 6.58 | 6.50 | 0 | 1,500 | -0.0 |
27/10/2015 |
6.50
|
800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/10/2015 |
6.50
|
500 | 6.58 | 6.58 | 6.50 | 0 | 0 | 0 |
23/10/2015 |
6.58
|
2,000 | 6.61 | 6.61 | 6.58 | 0 | 0 | 0 |
22/10/2015 |
6.61
|
200 | 6.58 | 6.61 | 6.61 | 0 | 0 | 0 |
21/10/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
20/10/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
19/10/2015 |
6.58
|
0 | 6.58 | 6.58 | 6.58 | 0 | 0 | 0 |
16/10/2015 |
6.58
|
1,500 | 6.39 | 6.58 | 6.46 | 0 | 1,000 | -0.0 |
15/10/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
14/10/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
13/10/2015 |
6.39
|
900 | 6.50 | 6.50 | 6.39 | 0 | 0 | 0 |
12/10/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
09/10/2015 |
6.50
|
1,000 | 6.39 | 6.50 | 6.50 | 0 | 0 | 0 |
08/10/2015 |
6.39
|
1,600 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
07/10/2015 |
6.58
|
2,500 | 6.43 | 6.58 | 6.50 | 0 | 0 | 0 |
06/10/2015 |
6.43
|
600 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
05/10/2015 |
6.43
|
300 | 6.39 | 6.43 | 6.43 | 0 | 0 | 0 |
02/10/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
01/10/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
30/09/2015 |
6.39
|
600 | 6.76 | 6.76 | 6.39 | 0 | 0 | 0 |
29/09/2015 |
6.76
|
1,000 | 6.20 | 6.76 | 6.69 | 1,000 | 0 | 0.0 |
28/09/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
25/09/2015 |
6.20
|
59 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
24/09/2015 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
23/09/2015 |
6.20
|
2,000 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
22/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
21/09/2015 |
6.39
|
600 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
18/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
17/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
16/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
15/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
14/09/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
11/09/2015 |
6.39
|
300 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
10/09/2015 |
6.39
|
200 | 6.39 | 6.39 | 6.39 | 200 | 0 | 0.0 |
09/09/2015 |
6.39
|
900 | 6.39 | 6.80 | 6.39 | 200 | 0 | 0.0 |
08/09/2015 |
6.39
|
400 | 6.24 | 6.39 | 6.39 | 400 | 0 | 0.0 |
07/09/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
04/09/2015 |
6.24
|
1,300 | 6.09 | 6.24 | 6.24 | 0 | 0 | 0 |
03/09/2015 |
6.09
|
100 | 6.31 | 6.31 | 6.09 | 0 | 0 | 0 |
01/09/2015 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
31/08/2015 |
6.31
|
200 | 6.24 | 6.31 | 6.31 | 0 | 0 | 0 |
28/08/2015 |
6.24
|
0 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
27/08/2015 |
6.24
|
200 | 6.20 | 6.24 | 6.24 | 0 | 0 | 0 |
26/08/2015 |
6.20
|
100 | 6.01 | 6.20 | 6.20 | 0 | 0 | 0 |
25/08/2015 |
6.01
|
50 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
24/08/2015 |
6.01
|
5,000 | 6.31 | 6.31 | 6.01 | 0 | 0 | 0 |
21/08/2015 |
6.31
|
7,070 | 6.35 | 6.39 | 6.31 | 0 | 0 | 0 |
20/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
19/08/2015 |
6.35
|
3,000 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
18/08/2015 |
6.35
|
1,500 | 6.35 | 6.35 | 6.35 | 100 | 0 | 0.0 |
17/08/2015 |
6.35
|
7,800 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
14/08/2015 |
6.35
|
1,300 | 6.43 | 6.43 | 6.35 | 0 | 0 | 0 |
13/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
12/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
11/08/2015 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
10/08/2015 |
6.43
|
200 | 6.35 | 6.46 | 6.43 | 200 | 0 | 0.0 |
07/08/2015 |
6.35
|
15,000 | 6.35 | 6.35 | 6.35 | 10,000 | 10,000 | 0 |
06/08/2015 |
6.35
|
0 | 6.35 | 6.35 | 6.35 | 0 | 0 | 0 |
05/08/2015 |
6.35
|
1,000 | 6.31 | 6.35 | 6.35 | 0 | 0 | 0 |
04/08/2015 |
6.31
|
2,000 | 6.28 | 6.35 | 6.28 | 0 | 1,700 | -0.0 |
03/08/2015 |
6.28
|
0 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
31/07/2015 |
6.28
|
2,700 | 6.39 | 6.39 | 6.28 | 0 | 2,600 | -0.0 |
30/07/2015 |
6.39
|
700 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
29/07/2015 |
6.39
|
157 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
28/07/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
27/07/2015 |
6.39
|
2,500 | 6.39 | 6.39 | 6.39 | 2,300 | 0 | 0.0 |
24/07/2015 |
6.39
|
0 | 6.39 | 6.39 | 6.39 | 0 | 0 | 0 |
23/07/2015 |
6.39
|
190 | 6.39 | 6.39 | 6.39 | 0 | 90 | -0.0 |
22/07/2015 |
6.39
|
200 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
21/07/2015 |
6.39
|
20,100 | 6.43 | 6.43 | 6.01 | 200 | 0 | 0.0 |
20/07/2015 |
6.43
|
100 | 6.50 | 6.50 | 6.43 | 100 | 0 | 0.0 |
17/07/2015 |
6.50
|
1,614 | 6.69 | 6.69 | 6.46 | 200 | 0 | 0.0 |
16/07/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
15/07/2015 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |