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) |
-0.10 | -1.45% | 18,100 | 0 | 0 |
6.50
7.30
6.80
|
2 tháng
(2024-07-22) |
0.30 | 4.62% | 40,700 | 0 | -0 |
6.40
7.30
6.80
|
3 tháng
(2024-06-24) |
0 | 0% | 120,600 | -100 | -0.0 |
6.40
7.30
6.80
|
6 tháng
(2024-03-25) |
-0.20 | -2.86% | 177,900 | -100 | -0.0 |
6.40
7.30
6.80
|
12 tháng
(2023-09-26) |
-0.40 | -5.56% | 317,000 | -110 | -0.0 |
6.40
7.50
6.80
|
24 tháng
(2022-10-03) |
-0.80 | -10.53% | 866,589 | -8,610 | -0.1 |
6.40
11.90
6.80
|
36 tháng
(2021-10-06) |
-11.70 | -63.24% | 4,291,896 | -8,610 | -0.1 |
6.40
19.50
6.80
|
60 tháng
(2019-10-17) |
-2.20 | -24.44% | 27,027,900 | -46,905 | -0.3 |
6.40
19.50
6.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2015 |
13.24
|
1,544,648 | 12.34 | 13.24 | 12.34 | 1,000 | 0 | 0.0 |
01/12/2015 |
12.34
|
542,520 | 12.24 | 12.52 | 12.06 | 0 | 0 | 0 |
30/11/2015 |
12.24
|
966,400 | 11.79 | 12.34 | 11.79 | 0 | 0 | 0 |
27/11/2015 |
11.79
|
933,400 | 11.70 | 12.24 | 11.70 | 0 | 0 | 0 |
26/11/2015 |
11.70
|
729,908 | 12.70 | 12.79 | 11.70 | 0 | 0 | 0 |
25/11/2015 |
12.70
|
1,223,694 | 12.70 | 12.79 | 11.88 | 0 | 0 | 0 |
24/11/2015 |
12.70
|
1,262,437 | 13.24 | 13.24 | 12.06 | 0 | 0 | 0 |
23/11/2015 |
13.24
|
1,179,853 | 13.24 | 13.51 | 13.06 | 1,500 | 0 | 0.0 |
20/11/2015 |
13.24
|
3,065,574 | 12.06 | 13.24 | 11.88 | 0 | 0 | 0 |
19/11/2015 |
12.06
|
1,192,087 | 12.15 | 12.43 | 11.79 | 0 | 0 | 0 |
18/11/2015 |
12.15
|
2,050,498 | 11.43 | 12.24 | 11.43 | 0 | 0 | 0 |
17/11/2015 |
11.43
|
1,202,540 | 10.52 | 11.52 | 10.52 | 0 | 900 | -0.0 |
16/11/2015 |
10.52
|
182,810 | 10.79 | 10.79 | 10.52 | 0 | 0 | 0 |
13/11/2015 |
10.79
|
256,600 | 10.79 | 10.98 | 10.70 | 0 | 0 | 0 |
12/11/2015 |
10.79
|
709,570 | 10.61 | 10.98 | 10.43 | 0 | 0 | 0 |
11/11/2015 |
10.61
|
980,980 | 10.43 | 11.34 | 10.25 | 0 | 1,000 | -0.0 |
10/11/2015 |
10.43
|
659,800 | 9.52 | 10.43 | 9.52 | 0 | 0 | 0 |
09/11/2015 |
9.52
|
177,500 | 9.43 | 9.61 | 9.34 | 0 | 0 | 0 |
06/11/2015 |
9.43
|
226,300 | 9.52 | 9.71 | 9.34 | 0 | 0 | 0 |
05/11/2015 |
9.52
|
145,400 | 9.43 | 9.80 | 9.34 | 0 | 0 | 0 |
04/11/2015 |
9.43
|
348,956 | 9.71 | 9.98 | 9.43 | 0 | 0 | 0 |
03/11/2015 |
9.71
|
768,700 | 9.80 | 10.61 | 9.61 | 0 | 0 | 0 |
02/11/2015 |
9.80
|
786,212 | 8.98 | 9.80 | 9.71 | 0 | 0 | 0 |
30/10/2015 |
8.98
|
321,940 | 8.16 | 8.98 | 8.16 | 0 | 0 | 0 |
29/10/2015 |
8.16
|
47,520 | 7.71 | 8.16 | 7.89 | 0 | 0 | 0 |
28/10/2015 |
7.71
|
126,100 | 8.07 | 8.07 | 7.71 | 0 | 0 | 0 |
27/10/2015 |
8.07
|
116,200 | 7.89 | 8.07 | 7.62 | 0 | 0 | 0 |
26/10/2015 |
7.89
|
230,300 | 8.07 | 8.07 | 7.89 | 0 | 0 | 0 |
23/10/2015 |
8.07
|
152,200 | 8.16 | 8.16 | 8.07 | 0 | 0 | 0 |
22/10/2015 |
8.16
|
202,600 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
21/10/2015 |
8.16
|
401,448 | 8.07 | 8.62 | 8.16 | 0 | 0 | 0 |
20/10/2015 |
8.07
|
157,800 | 7.98 | 8.07 | 7.98 | 0 | 0 | 0 |
19/10/2015 |
7.98
|
42,700 | 8.07 | 8.07 | 7.98 | 0 | 0 | 0 |
16/10/2015 |
8.07
|
103,900 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
15/10/2015 |
8.16
|
102,340 | 8.16 | 8.25 | 8.07 | 0 | 0 | 0 |
14/10/2015 |
8.16
|
123,000 | 8.07 | 8.16 | 7.98 | 0 | 0 | 0 |
13/10/2015 |
8.07
|
232,404 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
12/10/2015 |
7.98
|
164,880 | 8.16 | 8.16 | 7.98 | 0 | 0 | 0 |
09/10/2015 |
8.16
|
177,500 | 8.07 | 8.25 | 8.07 | 0 | 0 | 0 |
08/10/2015 |
8.07
|
262,360 | 8.07 | 8.25 | 7.98 | 0 | 0 | 0 |
07/10/2015 |
8.07
|
182,900 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
06/10/2015 |
8.25
|
202,200 | 7.89 | 8.25 | 8.07 | 0 | 0 | 0 |
05/10/2015 |
7.89
|
303,400 | 7.89 | 8.07 | 7.80 | 0 | 0 | 0 |
02/10/2015 |
7.89
|
172,900 | 7.98 | 8.07 | 7.89 | 0 | 0 | 0 |
01/10/2015 |
7.98
|
72,900 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
30/09/2015 |
7.98
|
144,136 | 7.98 | 8.16 | 7.98 | 0 | 0 | 0 |
29/09/2015 |
7.98
|
166,800 | 7.98 | 8.07 | 7.35 | 0 | 0 | 0 |
28/09/2015 |
7.98
|
151,100 | 7.89 | 8.34 | 7.89 | 0 | 0 | 0 |
25/09/2015 |
7.89
|
489,180 | 8.07 | 8.07 | 7.80 | 0 | 0 | 0 |
24/09/2015 |
8.07
|
354,836 | 8.07 | 8.34 | 8.07 | 0 | 0 | 0 |
23/09/2015 |
8.07
|
192,165 | 8.16 | 8.25 | 7.98 | 0 | 0 | 0 |
22/09/2015 |
8.16
|
333,600 | 8.34 | 8.53 | 8.07 | 0 | 0 | 0 |
21/09/2015 |
8.34
|
913,800 | 8.16 | 8.53 | 8.07 | 0 | 0 | 0 |
18/09/2015 |
8.16
|
429,900 | 8.07 | 8.53 | 8.16 | 200 | 0 | 0.0 |
17/09/2015 |
8.07
|
610,600 | 7.98 | 8.71 | 7.98 | 0 | 0 | 0 |
16/09/2015 |
7.98
|
164,600 | 7.80 | 8.16 | 7.89 | 0 | 0 | 0 |
15/09/2015 |
7.80
|
108,900 | 7.80 | 8.07 | 7.80 | 0 | 0 | 0 |
14/09/2015 |
7.80
|
180,000 | 8.07 | 8.16 | 7.80 | 0 | 0 | 0 |
11/09/2015 |
8.07
|
244,200 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
10/09/2015 |
8.25
|
196,700 | 8.25 | 8.25 | 8.07 | 0 | 0 | 0 |
09/09/2015 |
8.25
|
199,600 | 8.25 | 8.53 | 8.25 | 0 | 0 | 0 |
08/09/2015 |
8.25
|
362,400 | 7.98 | 8.71 | 7.80 | 0 | 0 | 0 |
07/09/2015 |
7.98
|
193,700 | 8.16 | 8.16 | 7.71 | 0 | 0 | 0 |
04/09/2015 |
8.16
|
408,100 | 8.25 | 8.71 | 7.62 | 0 | 0 | 0 |
03/09/2015 |
8.25
|
286,930 | 9.16 | 9.16 | 8.25 | 0 | 0 | 0 |
01/09/2015 |
9.16
|
226,100 | 8.80 | 9.43 | 8.44 | 0 | 0 | 0 |
31/08/2015 |
8.80
|
1,754,937 | 8.71 | 9.52 | 8.62 | 0 | 0 | 0 |
28/08/2015 |
8.71
|
665,065 | 7.98 | 8.71 | 8.16 | 0 | 0 | 0 |
27/08/2015 |
7.98
|
129,700 | 7.26 | 7.98 | 7.89 | 0 | 0 | 0 |
26/08/2015 |
7.26
|
192,727 | 6.62 | 7.26 | 6.80 | 0 | 0 | 0 |
25/08/2015 |
6.62
|
794,600 | 7.26 | 7.26 | 6.53 | 0 | 0 | 0 |
24/08/2015 |
7.26
|
410,400 | 7.98 | 7.98 | 7.26 | 0 | 0 | 0 |
21/08/2015 |
7.98
|
371,800 | 8.16 | 8.16 | 7.71 | 0 | 0 | 0 |
20/08/2015 |
8.16
|
315,600 | 7.98 | 8.25 | 7.98 | 0 | 0 | 0 |
19/08/2015 |
7.98
|
370,300 | 8.34 | 8.34 | 7.80 | 0 | 0 | 0 |
18/08/2015 |
8.34
|
161,968 | 8.16 | 8.44 | 8.07 | 0 | 0 | 0 |
17/08/2015 |
8.16
|
403,500 | 8.07 | 8.71 | 8.07 | 0 | 0 | 0 |
14/08/2015 |
8.07
|
735,000 | 8.89 | 9.07 | 8.07 | 0 | 0 | 0 |
13/08/2015 |
8.89
|
581,586 | 9.80 | 9.80 | 8.89 | 0 | 0 | 0 |
12/08/2015 |
9.80
|
1,211,512 | 10.43 | 10.52 | 9.80 | 0 | 19,500 | -0.2 |
11/08/2015 |
10.43
|
579,100 | 10.52 | 10.70 | 10.34 | 0 | 0 | 0 |
10/08/2015 |
10.52
|
764,300 | 10.34 | 10.70 | 10.34 | 0 | 0 | 0 |
07/08/2015 |
10.34
|
376,400 | 10.16 | 10.70 | 10.16 | 1,500 | 0 | 0.0 |
06/08/2015 |
10.16
|
424,804 | 10.61 | 10.61 | 10.16 | 0 | 0 | 0 |
05/08/2015 |
10.61
|
505,496 | 10.70 | 10.70 | 10.43 | 8,000 | 0 | 0.1 |
04/08/2015 |
10.70
|
527,600 | 10.79 | 10.88 | 10.34 | 0 | 0 | 0 |
03/08/2015 |
10.79
|
1,122,100 | 11.07 | 11.16 | 10.52 | 0 | 0 | 0 |
31/07/2015 |
11.07
|
824,310 | 10.43 | 11.16 | 10.25 | 0 | 0 | 0 |
30/07/2015 |
10.43
|
409,769 | 10.43 | 10.52 | 10.34 | 0 | 0 | 0 |
29/07/2015 |
10.43
|
669,510 | 9.98 | 10.43 | 9.98 | 0 | 0 | 0 |
28/07/2015 |
9.98
|
1,148,930 | 10.52 | 10.70 | 9.98 | 0 | 0 | 0 |
27/07/2015 |
10.52
|
409,400 | 10.88 | 11.07 | 10.52 | 0 | 0 | 0 |
24/07/2015 |
10.88
|
217,800 | 10.98 | 11.07 | 10.70 | 0 | 0 | 0 |
23/07/2015 |
10.98
|
290,325 | 11.34 | 11.61 | 10.98 | 0 | 0 | 0 |
22/07/2015 |
11.34
|
584,700 | 11.61 | 11.79 | 10.98 | 0 | 0 | 0 |
21/07/2015 |
11.61
|
340,215 | 12.24 | 12.43 | 11.34 | 0 | 0 | 0 |
20/07/2015 |
12.24
|
673,806 | 13.61 | 13.61 | 12.24 | 0 | 0 | 0 |
17/07/2015 |
13.61
|
1,604,520 | 13.42 | 14.06 | 13.42 | 0 | 0 | 0 |
16/07/2015 |
13.42
|
920,000 | 13.15 | 13.51 | 13.06 | 0 | 0 | 0 |
15/07/2015 |
13.15
|
630,100 | 13.33 | 13.61 | 12.88 | 0 | 0 | 0 |