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) |
1 | 1.74% | 4,673,700 | -867,000 | -50.4 |
56.20
59.50
58.60
|
2 tháng
(2024-07-22) |
1 | 1.74% | 7,850,400 | -784,236 | -45.9 |
53.70
59.50
58.60
|
3 tháng
(2024-06-24) |
-0.40 | -0.68% | 14,524,300 | -630,906 | -36.7 |
53.70
64.10
58.60
|
6 tháng
(2024-03-25) |
-3.90 | -6.24% | 44,060,700 | 968,555 | 57.6 |
53.40
64.40
58.60
|
12 tháng
(2023-09-26) |
11.90 | 25.48% | 97,753,500 | 2,191,155 | 134.1 |
41.80
64.50
58.60
|
24 tháng
(2022-10-03) |
11.36 | 24.04% | 233,700,500 | 7,979,598 | 378.9 |
30.30
64.50
58.60
|
36 tháng
(2021-10-06) |
12.50 | 27.11% | 418,430,100 | 6,690,892 | 243.0 |
30.30
80.58
58.60
|
60 tháng
(2019-10-17) |
11.43 | 24.23% | 851,699,250 | 14,922,402 | 678.2 |
27.39
80.58
58.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/11/2015 |
6.41
|
5,210 | 6.37 | 6.55 | 6.41 | 0 | 0 | 0 |
27/11/2015 |
6.37
|
5,000 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
26/11/2015 |
6.37
|
50 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
25/11/2015 |
6.37
|
3,450 | 6.34 | 6.37 | 6.34 | 0 | 0 | 0 |
24/11/2015 |
6.34
|
14,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
23/11/2015 |
6.34
|
9,950 | 6.34 | 6.37 | 6.27 | 0 | 0 | 0 |
20/11/2015 |
6.34
|
2,000 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
19/11/2015 |
6.34
|
10,050 | 6.37 | 6.37 | 6.34 | 0 | 0 | 0 |
18/11/2015 |
6.37
|
9,610 | 6.48 | 6.48 | 6.30 | 0 | 0 | 0 |
17/11/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
16/11/2015 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
13/11/2015 |
6.48
|
4,860 | 6.45 | 6.48 | 6.48 | 0 | 0 | 0 |
12/11/2015 |
6.45
|
78,000 | 6.41 | 6.45 | 6.41 | 0 | 40,000 | -0.7 |
11/11/2015 |
6.41
|
1,100 | 6.41 | 6.48 | 6.41 | 0 | 0 | 0 |
10/11/2015 |
6.41
|
600 | 6.37 | 6.59 | 6.41 | 0 | 0 | 0 |
09/11/2015 |
6.37
|
6,040 | 6.37 | 6.37 | 6.37 | 0 | 0 | 0 |
06/11/2015 |
6.37
|
500 | 6.45 | 6.45 | 6.37 | 0 | 0 | 0 |
05/11/2015 |
6.45
|
55,010 | 6.45 | 6.76 | 6.45 | 0 | 40,950 | -0.7 |
04/11/2015 |
6.45
|
82,100 | 6.45 | 6.45 | 6.34 | 1,000 | 80,000 | -1.4 |
03/11/2015 |
6.45
|
21,000 | 6.45 | 6.45 | 6.41 | 0 | 0 | 0 |
02/11/2015 |
6.45
|
22,150 | 6.45 | 6.48 | 6.45 | 50 | 0 | 0.0 |
30/10/2015 |
6.45
|
82,400 | 6.45 | 6.48 | 6.45 | 0 | 60,500 | -1.1 |
29/10/2015 |
6.45
|
91,570 | 6.30 | 6.48 | 6.34 | 50 | 70,190 | -1.3 |
28/10/2015 |
6.30
|
2,050 | 6.34 | 6.59 | 6.30 | 50 | 0 | 0.0 |
27/10/2015 |
6.34
|
129,860 | 6.30 | 6.34 | 6.27 | 50 | 0 | 0.0 |
26/10/2015 |
6.30
|
50,300 | 6.34 | 6.34 | 6.27 | 0 | 0 | 0 |
23/10/2015 |
6.34
|
71,900 | 6.30 | 6.34 | 6.34 | 0 | 50,000 | -0.9 |
22/10/2015 |
6.30
|
30,150 | 6.30 | 6.34 | 6.30 | 0 | 0 | 0 |
21/10/2015 |
6.30
|
50 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
20/10/2015 |
6.30
|
34,300 | 6.41 | 6.62 | 6.30 | 0 | 30 | -0.0 |
19/10/2015 |
6.41
|
10,000 | 6.27 | 6.41 | 6.30 | 0 | 0 | 0 |
16/10/2015 |
6.27
|
165,670 | 6.27 | 6.45 | 6.23 | 570 | 160,000 | -2.8 |
15/10/2015 |
6.27
|
229,160 | 6.37 | 6.80 | 6.27 | 0 | 226,160 | -4.1 |
14/10/2015 |
6.37
|
146,030 | 6.45 | 6.45 | 6.37 | 2,000 | 146,030 | -2.6 |
13/10/2015 |
6.45
|
541,200 | 6.80 | 6.80 | 6.34 | 1,000 | 541,200 | -9.8 |
12/10/2015 |
6.80
|
4,640 | 6.45 | 6.80 | 6.62 | 0 | 0 | 0 |
09/10/2015 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
08/10/2015 |
6.45
|
220 | 6.52 | 6.52 | 6.34 | 0 | 0 | 0 |
07/10/2015 |
6.52
|
160 | 6.48 | 6.52 | 6.52 | 0 | 0 | 0 |
06/10/2015 |
6.48
|
3,750 | 6.66 | 6.83 | 6.48 | 2,000 | 200 | 0.0 |
05/10/2015 |
6.66
|
5,320 | 6.52 | 6.66 | 6.34 | 0 | 0 | 0 |
02/10/2015 |
6.52
|
6,150 | 6.41 | 6.52 | 6.52 | 0 | 5,670 | -0.1 |
01/10/2015 |
6.41
|
0 | 6.41 | 6.41 | 6.41 | 0 | 0 | 0 |
30/09/2015 |
6.41
|
3,890 | 6.34 | 6.41 | 6.27 | 0 | 0 | 0 |
29/09/2015 |
6.34
|
3,530 | 6.34 | 6.41 | 6.20 | 0 | 2,500 | -0.0 |
28/09/2015 |
6.34
|
2,050 | 6.34 | 6.34 | 6.34 | 0 | 0 | 0 |
25/09/2015 |
6.34
|
3,760 | 6.27 | 6.34 | 6.27 | 900 | 0 | 0.0 |
24/09/2015 |
6.27
|
570 | 6.27 | 6.27 | 6.27 | 570 | 0 | 0.0 |
23/09/2015 |
6.27
|
30 | 6.27 | 6.27 | 6.27 | 10 | 0 | 0.0 |
22/09/2015 |
6.27
|
930 | 6.20 | 6.34 | 6.27 | 0 | 0 | 0 |
21/09/2015 |
6.20
|
130 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 |
18/09/2015 |
6.16
|
0 | 6.16 | 6.16 | 6.16 | 0 | 0 | 0 |
17/09/2015 |
6.16
|
10 | 6.06 | 6.16 | 6.16 | 0 | 0 | 0 |
16/09/2015 |
6.06
|
1,090 | 6.20 | 6.20 | 6.06 | 0 | 0 | 0 |
15/09/2015 |
6.20
|
1,000 | 6.16 | 6.20 | 6.20 | 0 | 0 | 0 |
14/09/2015 |
6.16
|
1,500 | 6.34 | 6.34 | 6.16 | 0 | 0 | 0 |
11/09/2015 |
6.34
|
2,110 | 6.34 | 6.69 | 6.34 | 2,100 | 0 | 0.0 |
10/09/2015 |
6.34
|
1,030 | 6.45 | 6.45 | 6.34 | 0 | 0 | 0 |
09/09/2015 |
6.45
|
1,910 | 6.13 | 6.45 | 6.13 | 0 | 0 | 0 |
08/09/2015 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
07/09/2015 |
6.13
|
2,600 | 6.23 | 6.48 | 6.09 | 430 | 2,000 | -0.0 |
04/09/2015 |
6.23
|
420 | 6.20 | 6.55 | 6.23 | 10 | 0 | 0.0 |
03/09/2015 |
6.20
|
3,730 | 6.20 | 6.20 | 6.16 | 0 | 0 | 0 |
01/09/2015 |
6.20
|
1,500 | 6.16 | 6.20 | 6.16 | 0 | 0 | 0 |
31/08/2015 |
6.16
|
470 | 6.16 | 6.16 | 6.16 | 10 | 0 | 0.0 |
28/08/2015 |
6.16
|
4,270 | 6.13 | 6.55 | 6.16 | 990 | 0 | 0.0 |
27/08/2015 |
6.13
|
38,260 | 6.27 | 6.37 | 6.09 | 2,000 | 26,770 | -0.4 |
26/08/2015 |
6.27
|
5,000 | 6.27 | 6.34 | 6.27 | 10 | 0 | 0.0 |
25/08/2015 |
6.27
|
7,980 | 6.27 | 6.27 | 6.27 | 0 | 0 | 0 |
24/08/2015 |
6.27
|
910 | 6.45 | 6.45 | 6.27 | 0 | 300 | -0.0 |
21/08/2015 |
6.45
|
4,570 | 6.62 | 6.62 | 6.41 | 0 | 0 | 0 |
20/08/2015 |
6.62
|
2,360 | 6.69 | 6.69 | 6.62 | 0 | 0 | 0 |
19/08/2015 |
6.69
|
4,160 | 6.87 | 6.87 | 6.69 | 100 | 0 | 0.0 |
18/08/2015 |
6.87
|
1,800 | 6.69 | 6.87 | 6.66 | 0 | 0 | 0 |
17/08/2015 |
6.69
|
1,470 | 6.69 | 6.69 | 6.69 | 0 | 500 | -0.0 |
14/08/2015 |
6.69
|
1,800 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
13/08/2015 |
6.69
|
4,040 | 6.83 | 6.83 | 6.69 | 200 | 0 | 0.0 |
12/08/2015 |
6.83
|
10 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
11/08/2015 |
6.83
|
200 | 6.80 | 6.83 | 6.83 | 0 | 0 | 0 |
10/08/2015 |
6.80
|
18,860 | 6.87 | 6.87 | 6.80 | 0 | 17,560 | -0.3 |
07/08/2015 |
6.87
|
20 | 6.76 | 6.87 | 6.87 | 0 | 0 | 0 |
06/08/2015 |
6.76
|
6,000 | 6.80 | 6.83 | 6.76 | 0 | 0 | 0 |
05/08/2015 |
6.80
|
7,400 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 |
04/08/2015 |
6.97
|
3,810 | 6.87 | 6.97 | 6.80 | 0 | 2,500 | -0.0 |
03/08/2015 |
6.87
|
1,260 | 6.83 | 7.01 | 6.83 | 0 | 200 | -0.0 |
31/07/2015 |
6.83
|
2,800 | 6.83 | 6.87 | 6.83 | 0 | 0 | 0 |
30/07/2015 |
6.83
|
1,520 | 6.97 | 6.97 | 6.83 | 0 | 0 | 0 |
29/07/2015 |
6.97
|
16,510 | 6.90 | 6.97 | 6.80 | 0 | 0 | 0 |
28/07/2015 |
6.90
|
14,250 | 7.11 | 7.11 | 6.87 | 430 | 2,000 | -0.0 |
27/07/2015 |
7.11
|
3,500 | 7.01 | 7.33 | 6.94 | 570 | 2,100 | -0.0 |
24/07/2015 |
7.01
|
16,700 | 7.01 | 7.33 | 7.01 | 5,000 | 300 | 0.1 |
23/07/2015 |
7.01
|
3,300 | 7.04 | 7.04 | 7.01 | 0 | 300 | -0.0 |
22/07/2015 |
7.04
|
18,700 | 6.97 | 7.22 | 6.97 | 15,500 | 13,000 | 0.0 |
21/07/2015 |
6.97
|
17,930 | 6.97 | 7.04 | 6.97 | 5,000 | 7,200 | -0.0 |
20/07/2015 |
6.97
|
44,700 | 7.04 | 7.22 | 6.97 | 31,800 | 37,890 | -0.1 |
17/07/2015 |
7.04
|
61,560 | 7.08 | 7.40 | 7.04 | 5,000 | 50,000 | -0.9 |
16/07/2015 |
7.08
|
46,330 | 7.47 | 7.54 | 7.04 | 10,000 | 38,120 | -0.6 |
15/07/2015 |
7.47
|
8,830 | 7.18 | 7.54 | 7.18 | 5,000 | 400 | 0.1 |
14/07/2015 |
7.18
|
6,180 | 7.43 | 7.43 | 7.08 | 0 | 0 | 0 |
13/07/2015 |
7.43
|
24,650 | 7.01 | 7.47 | 7.04 | 6,600 | 0 | 0.1 |