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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
6.60
|
36,100 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
01/12/2015 |
6.68
|
27,600 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
30/11/2015 |
6.68
|
44,910 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
27/11/2015 |
6.60
|
102,300 | 6.68 | 6.68 | 6.53 | 300 | 0 | 0.0 |
26/11/2015 |
6.68
|
20,200 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
25/11/2015 |
6.75
|
42,200 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 |
24/11/2015 |
6.60
|
65,700 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
23/11/2015 |
6.68
|
64,100 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
20/11/2015 |
6.68
|
68,900 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
19/11/2015 |
6.68
|
68,800 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
18/11/2015 |
6.68
|
4,800 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
17/11/2015 |
6.68
|
19,200 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
16/11/2015 |
6.75
|
15,400 | 6.60 | 6.75 | 6.68 | 0 | 0 | 0 |
13/11/2015 |
6.60
|
39,600 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
12/11/2015 |
6.68
|
26,900 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
11/11/2015 |
6.68
|
46,300 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
10/11/2015 |
6.75
|
16,400 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 |
09/11/2015 |
6.60
|
47,500 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
06/11/2015 |
6.68
|
50,200 | 6.75 | 6.75 | 6.68 | 1,000 | 0 | 0.0 |
05/11/2015 |
6.75
|
54,300 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
04/11/2015 |
6.83
|
19,000 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
03/11/2015 |
6.83
|
139,700 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
02/11/2015 |
6.83
|
22,500 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
30/10/2015 |
6.83
|
9,600 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
29/10/2015 |
6.83
|
178,700 | 6.83 | 6.83 | 6.68 | 0 | 0 | 0 |
28/10/2015 |
6.83
|
40,300 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
27/10/2015 |
6.83
|
23,400 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
26/10/2015 |
6.75
|
88,400 | 6.98 | 6.98 | 6.75 | 0 | 0 | 0 |
23/10/2015 |
6.98
|
73,200 | 7.13 | 7.20 | 6.98 | 0 | 0 | 0 |
22/10/2015 |
7.13
|
9,600 | 7.05 | 7.13 | 7.05 | 0 | 0 | 0 |
21/10/2015 |
7.05
|
7,500 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
20/10/2015 |
7.20
|
54,100 | 7.05 | 7.20 | 7.05 | 0 | 0 | 0 |
19/10/2015 |
7.05
|
40,200 | 7.35 | 7.35 | 7.05 | 0 | 0 | 0 |
16/10/2015 |
7.35
|
118,630 | 7.20 | 7.43 | 7.20 | 0 | 0 | 0 |
15/10/2015 |
7.20
|
4,560 | 7.13 | 7.20 | 7.05 | 0 | 0 | 0 |
14/10/2015 |
7.13
|
66,800 | 7.13 | 7.20 | 7.13 | 0 | 0 | 0 |
13/10/2015 |
7.13
|
48,300 | 7.20 | 7.20 | 7.13 | 0 | 0 | 0 |
12/10/2015 |
7.20
|
168,500 | 7.05 | 7.35 | 7.05 | 0 | 0 | 0 |
09/10/2015 |
7.05
|
209,500 | 6.90 | 7.05 | 6.90 | 0 | 0 | 0 |
08/10/2015 |
6.90
|
13,310 | 6.83 | 6.90 | 6.83 | 0 | 0 | 0 |
07/10/2015 |
6.83
|
46,000 | 6.83 | 7.43 | 6.83 | 0 | 0 | 0 |
06/10/2015 |
6.83
|
11,200 | 6.83 | 6.90 | 6.68 | 0 | 0 | 0 |
05/10/2015 |
6.83
|
30,600 | 6.83 | 6.83 | 6.75 | 0 | 0 | 0 |
02/10/2015 |
6.83
|
43,200 | 6.75 | 6.83 | 6.68 | 0 | 0 | 0 |
01/10/2015 |
6.75
|
37,900 | 6.75 | 6.75 | 6.68 | 0 | 0 | 0 |
30/09/2015 |
6.75
|
60,800 | 6.60 | 6.75 | 6.53 | 0 | 700 | -0.0 |
29/09/2015 |
6.60
|
13,100 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
28/09/2015 |
6.60
|
48,100 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
25/09/2015 |
6.60
|
11,400 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
24/09/2015 |
6.60
|
60,200 | 6.75 | 6.75 | 6.60 | 0 | 20,100 | -0.2 |
23/09/2015 |
6.75
|
17,300 | 6.68 | 6.75 | 6.60 | 0 | 0 | 0 |
22/09/2015 |
6.68
|
43,900 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
21/09/2015 |
6.75
|
15,800 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
18/09/2015 |
6.75
|
12,300 | 6.60 | 6.75 | 6.53 | 0 | 0 | 0 |
17/09/2015 |
6.60
|
18,200 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
16/09/2015 |
6.68
|
13,600 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
15/09/2015 |
6.68
|
200 | 6.68 | 6.68 | 6.53 | 0 | 0 | 0 |
14/09/2015 |
6.68
|
20,600 | 6.60 | 6.68 | 6.60 | 0 | 0 | 0 |
11/09/2015 |
6.60
|
26,400 | 6.60 | 6.68 | 6.60 | 500 | 0 | 0.0 |
10/09/2015 |
6.60
|
9,000 | 6.68 | 6.68 | 6.60 | 0 | 0 | 0 |
09/09/2015 |
6.68
|
9,400 | 6.68 | 6.75 | 6.68 | 0 | 0 | 0 |
08/09/2015 |
6.68
|
18,200 | 6.60 | 6.68 | 6.60 | 0 | 4,000 | -0.0 |
07/09/2015 |
6.60
|
21,000 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
04/09/2015 |
6.75
|
15,200 | 6.68 | 6.83 | 6.45 | 0 | 0 | 0 |
03/09/2015 |
6.68
|
65,200 | 6.60 | 6.68 | 6.53 | 39,200 | 0 | 0.3 |
01/09/2015 |
6.60
|
26,200 | 6.60 | 6.75 | 6.60 | 0 | 0 | 0 |
31/08/2015 |
6.60
|
79,400 | 6.75 | 6.75 | 6.60 | 0 | 0 | 0 |
28/08/2015 |
6.75
|
107,900 | 6.75 | 6.90 | 6.68 | 0 | 0 | 0 |
27/08/2015 |
6.75
|
58,700 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
26/08/2015 |
6.90
|
129,000 | 6.38 | 6.90 | 6.38 | 0 | 0 | 0 |
25/08/2015 |
6.38
|
75,800 | 6.38 | 6.38 | 6.15 | 0 | 0 | 0 |
24/08/2015 |
6.38
|
324,300 | 6.68 | 6.68 | 6.23 | 0 | 0 | 0 |
21/08/2015 |
6.68
|
128,600 | 6.98 | 6.98 | 6.68 | 0 | 0 | 0 |
20/08/2015 |
6.98
|
117,700 | 6.90 | 6.98 | 6.75 | 0 | 0 | 0 |
19/08/2015 |
6.90
|
19,600 | 7.05 | 7.05 | 6.90 | 0 | 0 | 0 |
18/08/2015 |
7.05
|
71,060 | 6.98 | 7.05 | 6.98 | 0 | 27,900 | -0.3 |
17/08/2015 |
6.98
|
126,000 | 7.13 | 7.13 | 6.98 | 0 | 0 | 0 |
14/08/2015 |
7.13
|
98,300 | 7.20 | 7.20 | 7.05 | 0 | 0 | 0 |
13/08/2015 |
7.20
|
135,700 | 7.28 | 7.28 | 7.13 | 0 | 0 | 0 |
12/08/2015 |
7.28
|
34,300 | 7.50 | 7.50 | 7.28 | 0 | 0 | 0 |
11/08/2015 |
7.50
|
40,700 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 |
10/08/2015 |
7.50
|
58,600 | 7.35 | 7.58 | 7.35 | 0 | 0 | 0 |
07/08/2015 |
7.35
|
19,200 | 7.43 | 7.43 | 7.35 | 0 | 0 | 0 |
06/08/2015 |
7.43
|
105,000 | 7.43 | 7.43 | 7.28 | 0 | 0 | 0 |
05/08/2015 |
7.43
|
7,600 | 7.43 | 7.50 | 7.35 | 0 | 0 | 0 |
04/08/2015 |
7.43
|
35,400 | 7.50 | 7.50 | 7.43 | 0 | 0 | 0 |
03/08/2015 |
7.50
|
88,200 | 7.58 | 7.58 | 7.35 | 0 | 0 | 0 |
31/07/2015 |
7.58
|
31,400 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
30/07/2015 |
7.58
|
57,400 | 7.50 | 7.58 | 7.43 | 0 | 0 | 0 |
29/07/2015 |
7.50
|
91,600 | 7.58 | 7.58 | 7.43 | 500 | 0 | 0.0 |
28/07/2015 |
7.58
|
109,400 | 7.73 | 7.73 | 7.58 | 0 | 0 | 0 |
27/07/2015 |
7.73
|
89,700 | 7.58 | 7.73 | 7.58 | 0 | 0 | 0 |
24/07/2015 |
7.58
|
23,500 | 7.58 | 7.58 | 6.98 | 0 | 0 | 0 |
23/07/2015 |
7.58
|
32,000 | 7.65 | 7.65 | 7.50 | 0 | 0 | 0 |
22/07/2015 |
7.65
|
81,600 | 7.58 | 7.65 | 7.43 | 0 | 0 | 0 |
21/07/2015 |
7.58
|
113,830 | 7.58 | 7.58 | 7.50 | 0 | 0 | 0 |
20/07/2015 |
7.58
|
340,700 | 7.73 | 7.73 | 7.43 | 0 | 0 | 0 |
17/07/2015 |
7.73
|
51,910 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
16/07/2015 |
7.73
|
80,950 | 7.73 | 7.80 | 7.73 | 0 | 0 | 0 |
15/07/2015 |
7.73
|
169,900 | 7.80 | 7.88 | 7.73 | 0 | 0 | 0 |