Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 0.53% | 77,127,900 | 62,389 | 2.3 |
36.50
38.15
37.80
|
2 tháng
(2024-07-22) |
1.95 | 5.42% | 161,186,500 | -1,055,411 | -40.9 |
34.50
38.15
37.80
|
3 tháng
(2024-06-20) |
0.65 | 1.75% | 288,530,700 | -3,900,204 | -147.8 |
34.50
40.70
37.80
|
6 tháng
(2024-03-22) |
4.73 | 14.25% | 558,837,700 | -4,510,465 | -165.9 |
28.57
40.70
37.80
|
12 tháng
(2023-09-25) |
8.06 | 26.94% | 1,061,575,100 | -15,449,715 | -542.1 |
25.62
40.70
37.80
|
24 tháng
(2022-09-29) |
10.04 | 35.95% | 1,964,162,800 | -2,929,886 | -120.6 |
19.99
40.70
37.80
|
36 tháng
(2021-10-04) |
14.75 | 63.58% | 3,533,546,900 | 25,358,833 | 898.3 |
19.99
40.70
37.80
|
60 tháng
(2019-10-15) |
32.30 | 571.99% | 4,871,779,230 | 28,576,713 | 1,018.7 |
3.94
40.70
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/07/2015 |
7.05
|
476,340 | 7.05 | 7.10 | 6.99 | 168,540 | 10,000 | 2.1 |
07/07/2015 |
7.05
|
1,354,390 | 6.99 | 7.26 | 6.94 | 150,000 | 32,100 | 1.6 |
06/07/2015 |
6.99
|
415,090 | 7.05 | 7.05 | 6.99 | 210,940 | 0 | 2.8 |
03/07/2015 |
7.05
|
415,530 | 7.05 | 7.05 | 6.99 | 216,290 | 0 | 2.8 |
02/07/2015 |
7.05
|
490,180 | 6.94 | 7.05 | 6.94 | 205,000 | 40,130 | 2.2 |
01/07/2015 |
6.94
|
267,310 | 6.94 | 6.94 | 6.89 | 216,870 | 0 | 2.8 |
30/06/2015 |
6.94
|
810,310 | 6.94 | 6.99 | 6.83 | 357,720 | 0 | 4.6 |
29/06/2015 |
6.94
|
211,790 | 6.83 | 6.94 | 6.83 | 0 | 0 | 0 |
26/06/2015 |
6.83
|
464,600 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
25/06/2015 |
6.89
|
728,450 | 6.94 | 6.94 | 6.89 | 0 | 50,000 | -0.7 |
24/06/2015 |
6.94
|
385,320 | 6.94 | 6.99 | 6.89 | 0 | 0 | 0 |
23/06/2015 |
6.94
|
194,720 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |
22/06/2015 |
7.05
|
128,860 | 7.05 | 7.05 | 6.99 | 0 | 0 | 0 |
19/06/2015 |
7.05
|
489,170 | 7.05 | 7.10 | 6.99 | 0 | 0 | 0 |
18/06/2015 |
7.05
|
554,880 | 6.99 | 7.15 | 6.99 | 0 | 0 | 0 |
17/06/2015 |
6.99
|
390,230 | 6.99 | 7.05 | 6.99 | 0 | 0 | 0 |
16/06/2015 |
6.99
|
588,200 | 7.05 | 7.10 | 6.99 | 15,000 | 0 | 0.2 |
15/06/2015 |
7.05
|
830,820 | 6.99 | 7.05 | 6.94 | 0 | 10,000 | -0.1 |
12/06/2015 |
6.99
|
410,880 | 7.05 | 7.05 | 6.94 | 0 | 0 | 0 |
11/06/2015 |
7.05
|
971,140 | 7.05 | 7.10 | 6.99 | 15,000 | 0 | 0.2 |
10/06/2015 |
7.05
|
156,810 | 7.05 | 7.15 | 6.99 | 10,000 | 0 | 0.1 |
09/06/2015 |
7.05
|
239,150 | 7.15 | 7.15 | 6.99 | 0 | 0 | 0 |
08/06/2015 |
7.15
|
1,700,970 | 6.89 | 7.37 | 6.94 | 0 | 0 | 0 |
05/06/2015 |
6.89
|
443,250 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
04/06/2015 |
6.89
|
415,990 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
03/06/2015 |
6.89
|
519,090 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
02/06/2015 |
6.89
|
467,000 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
01/06/2015 |
6.89
|
296,930 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
29/05/2015 |
6.89
|
753,100 | 6.89 | 6.99 | 6.83 | 0 | 0 | 0 |
28/05/2015 |
6.89
|
678,810 | 6.89 | 6.94 | 6.89 | 0 | 0 | 0 |
27/05/2015 |
6.89
|
677,060 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
26/05/2015 |
6.89
|
519,830 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
25/05/2015 |
6.94
|
456,140 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
22/05/2015 |
6.94
|
1,130,330 | 6.94 | 6.99 | 6.89 | 0 | 0 | 0 |
21/05/2015 |
6.94
|
696,260 | 6.99 | 6.99 | 6.89 | 0 | 0 | 0 |
20/05/2015 |
6.99
|
759,920 | 6.89 | 6.99 | 6.89 | 0 | 0 | 0 |
19/05/2015 |
6.89
|
782,140 | 6.89 | 6.89 | 6.83 | 0 | 0 | 0 |
18/05/2015 |
6.89
|
733,610 | 6.89 | 6.89 | 6.78 | 0 | 0 | 0 |
15/05/2015 |
6.89
|
435,650 | 6.89 | 6.94 | 6.89 | 0 | 0 | 0 |
14/05/2015 |
6.89
|
287,330 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
13/05/2015 |
6.94
|
531,500 | 6.89 | 6.99 | 6.83 | 0 | 0 | 0 |
12/05/2015 |
6.89
|
870,250 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
11/05/2015 |
6.89
|
162,530 | 6.94 | 6.94 | 6.89 | 0 | 0 | 0 |
08/05/2015 |
6.94
|
273,760 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
07/05/2015 |
6.89
|
463,020 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
06/05/2015 |
6.89
|
356,100 | 6.89 | 6.94 | 6.83 | 0 | 0 | 0 |
05/05/2015 |
6.89
|
244,100 | 6.89 | 6.99 | 6.73 | 0 | 0 | 0 |
04/05/2015 |
6.89
|
678,920 | 7.15 | 7.15 | 6.89 | 100 | 0 | 0.0 |
27/04/2015 |
7.15
|
215,330 | 7.15 | 7.21 | 7.05 | 0 | 0 | 0 |
24/04/2015 |
7.15
|
265,140 | 7.21 | 7.21 | 7.10 | 0 | 0 | 0 |
23/04/2015 |
7.21
|
238,820 | 7.21 | 7.26 | 7.15 | 0 | 0 | 0 |
22/04/2015 |
7.21
|
681,400 | 7.21 | 7.26 | 7.15 | 218,990 | 0 | 3.0 |
21/04/2015 |
7.21
|
659,760 | 7.26 | 7.31 | 7.15 | 145,430 | 0 | 2.0 |
20/04/2015 |
7.26
|
683,100 | 7.26 | 7.31 | 7.21 | 53,800 | 0 | 0.7 |
17/04/2015 |
7.26
|
539,770 | 7.21 | 7.26 | 7.21 | 34,050 | 0 | 0.5 |
16/04/2015 |
7.21
|
910,930 | 7.26 | 7.31 | 7.21 | 90 | 0 | 0.0 |
15/04/2015 |
7.26
|
641,430 | 7.21 | 7.31 | 7.15 | 0 | 0 | 0 |
14/04/2015 |
7.21
|
865,310 | 7.31 | 7.31 | 7.21 | 0 | 0 | 0 |
13/04/2015 |
7.31
|
682,090 | 7.37 | 7.42 | 7.31 | 30,000 | 0 | 0.4 |
10/04/2015 |
7.37
|
1,644,610 | 7.42 | 7.47 | 7.37 | 232,010 | 0 | 3.2 |
09/04/2015 |
7.42
|
1,637,810 | 7.37 | 7.42 | 7.26 | 296,650 | 0 | 4.1 |
08/04/2015 |
7.37
|
1,311,780 | 7.37 | 7.47 | 7.31 | 0 | 7,000 | -0.1 |
07/04/2015 |
7.37
|
1,453,580 | 7.37 | 7.47 | 7.31 | 0 | 0 | 0 |
06/04/2015 |
7.37
|
2,636,480 | 7.15 | 7.42 | 7.05 | 321,800 | 0 | 4.4 |
03/04/2015 |
7.15
|
569,350 | 7.05 | 7.15 | 6.99 | 137,810 | 0 | 1.8 |
02/04/2015 |
7.05
|
935,310 | 6.78 | 7.05 | 6.78 | 47,400 | 0 | 0.6 |
01/04/2015 |
6.78
|
2,209,490 | 7.26 | 7.26 | 6.78 | 0 | 0 | 0 |
31/03/2015 |
7.26
|
3,855,500 | 7.26 | 7.47 | 6.94 | 15,000 | 0 | 0.2 |