Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.01 | 0.15% | 14,409,500 | -150,300 | -1.1 |
6.05
6.83
6.83
|
2 tháng
(2024-07-22) |
-1.61 | -19.08% | 45,367,100 | -332,700 | -2.6 |
5.68
8.44
6.83
|
3 tháng
(2024-06-21) |
-7.17 | -51.21% | 63,241,800 | 503,100 | 6.2 |
5.68
14.45
6.83
|
6 tháng
(2024-03-25) |
-4.07 | -37.34% | 135,341,100 | 406,300 | 2.1 |
5.68
17.85
6.83
|
12 tháng
(2023-09-25) |
-4.92 | -41.87% | 243,364,800 | 551,300 | 2.8 |
5.68
17.85
6.83
|
24 tháng
(2022-09-30) |
0.20 | 3.02% | 397,423,500 | 544,800 | 2.2 |
3.32
17.85
6.83
|
36 tháng
(2021-10-05) |
-0.11 | -1.59% | 626,246,800 | 783,430 | 3.1 |
3.32
23.20
6.83
|
60 tháng
(2019-10-16) |
2.13 | 45.32% | 858,565,370 | 591,280 | 2.8 |
3.32
23.20
6.83
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.76
|
86,360 | 6.76 | 6.85 | 6.67 | 0 | 0 | 0 |
09/07/2015 |
6.76
|
50,230 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
08/07/2015 |
6.76
|
204,860 | 7.03 | 7.03 | 6.76 | 0 | 0 | 0 |
07/07/2015 |
7.03
|
359,150 | 7.03 | 7.03 | 6.94 | 0 | 0 | 0 |
06/07/2015 |
7.03
|
149,950 | 6.85 | 7.03 | 6.76 | 0 | 0 | 0 |
03/07/2015 |
6.85
|
481,200 | 6.58 | 6.94 | 6.67 | 0 | 0 | 0 |
02/07/2015 |
6.58
|
91,700 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
01/07/2015 |
6.58
|
44,160 | 6.67 | 6.76 | 6.58 | 0 | 0 | 0 |
30/06/2015 |
6.67
|
76,640 | 6.85 | 6.85 | 6.67 | 2,200 | 0 | 0.0 |
29/06/2015 |
6.85
|
66,200 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 |
26/06/2015 |
6.94
|
15,620 | 6.85 | 6.94 | 6.85 | 0 | 0 | 0 |
25/06/2015 |
6.85
|
78,780 | 6.85 | 7.03 | 6.85 | 0 | 0 | 0 |
24/06/2015 |
6.85
|
88,250 | 7.03 | 7.03 | 6.85 | 7,800 | 0 | 0.1 |
23/06/2015 |
7.03
|
176,610 | 6.94 | 7.03 | 6.94 | 0 | 0 | 0 |
22/06/2015 |
6.94
|
42,560 | 6.94 | 6.94 | 6.85 | 0 | 0 | 0 |
19/06/2015 |
6.94
|
61,260 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
18/06/2015 |
7.03
|
65,880 | 6.94 | 7.03 | 6.85 | 0 | 0 | 0 |
17/06/2015 |
6.94
|
49,150 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
16/06/2015 |
7.03
|
146,610 | 6.94 | 7.12 | 6.94 | 0 | 0 | 0 |
15/06/2015 |
6.94
|
153,180 | 7.21 | 7.21 | 6.94 | 0 | 0 | 0 |
12/06/2015 |
7.21
|
102,030 | 7.12 | 7.30 | 7.03 | 0 | 0 | 0 |
11/06/2015 |
7.12
|
174,210 | 6.94 | 7.21 | 6.94 | 0 | 0 | 0 |
10/06/2015 |
6.94
|
144,070 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
09/06/2015 |
7.03
|
238,980 | 7.30 | 7.30 | 6.94 | 0 | 0 | 0 |
08/06/2015 |
7.30
|
700,370 | 6.94 | 7.39 | 7.21 | 0 | 0 | 0 |
05/06/2015 |
6.94
|
466,660 | 6.49 | 6.94 | 6.49 | 0 | 0 | 0 |
04/06/2015 |
6.49
|
144,850 | 6.49 | 6.58 | 6.40 | 0 | 0 | 0 |
03/06/2015 |
6.49
|
89,900 | 6.49 | 6.49 | 6.40 | 0 | 0 | 0 |
02/06/2015 |
6.49
|
67,240 | 6.49 | 6.58 | 6.40 | 0 | 0 | 0 |
01/06/2015 |
6.49
|
181,280 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
29/05/2015 |
6.58
|
94,570 | 6.49 | 6.67 | 6.40 | 0 | 0 | 0 |
28/05/2015 |
6.49
|
192,580 | 6.49 | 6.76 | 6.22 | 0 | 0 | 0 |
27/05/2015 |
6.49
|
46,710 | 6.58 | 6.67 | 6.49 | 0 | 0 | 0 |
26/05/2015 |
6.58
|
382,380 | 6.31 | 6.67 | 6.31 | 0 | 0 | 0 |
25/05/2015 |
6.31
|
90,510 | 6.22 | 6.31 | 6.22 | 0 | 0 | 0 |
22/05/2015 |
6.22
|
104,140 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
21/05/2015 |
6.31
|
107,630 | 6.49 | 6.58 | 6.22 | 0 | 0 | 0 |
20/05/2015 |
6.49
|
193,230 | 6.31 | 6.49 | 6.22 | 0 | 0 | 0 |
19/05/2015 |
6.31
|
50,410 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
18/05/2015 |
6.31
|
82,390 | 6.49 | 6.49 | 6.22 | 0 | 0 | 0 |
15/05/2015 |
6.49
|
73,660 | 6.58 | 6.58 | 6.31 | 0 | 0 | 0 |
14/05/2015 |
6.58
|
21,890 | 6.58 | 6.58 | 6.40 | 0 | 0 | 0 |
13/05/2015 |
6.58
|
37,720 | 6.58 | 6.58 | 6.31 | 0 | 1,000 | -0.0 |
12/05/2015 |
6.58
|
8,070 | 6.58 | 6.67 | 6.49 | 0 | 200 | -0.0 |
11/05/2015 |
6.58
|
78,370 | 6.58 | 6.76 | 6.40 | 0 | 0 | 0 |
08/05/2015 |
6.58
|
10,280 | 6.67 | 6.94 | 6.58 | 0 | 0 | 0 |
07/05/2015 |
6.67
|
80,360 | 6.67 | 6.76 | 6.49 | 0 | 0 | 0 |
06/05/2015 |
6.67
|
201,580 | 7.12 | 7.12 | 6.67 | 0 | 0 | 0 |
05/05/2015 |
7.12
|
171,940 | 7.12 | 7.21 | 6.67 | 0 | 0 | 0 |
04/05/2015 |
7.12
|
57,670 | 7.57 | 7.57 | 7.12 | 0 | 0 | 0 |
27/04/2015 |
7.57
|
35,140 | 7.66 | 7.66 | 7.39 | 0 | 0 | 0 |
24/04/2015 |
7.66
|
13,030 | 7.66 | 7.66 | 7.57 | 0 | 0 | 0 |
23/04/2015 |
7.66
|
29,210 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 |
22/04/2015 |
7.66
|
159,510 | 7.48 | 7.66 | 7.48 | 0 | 0 | 0 |
21/04/2015 |
7.48
|
87,350 | 7.66 | 7.76 | 7.48 | 0 | 0 | 0 |
20/04/2015 |
7.66
|
65,030 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
17/04/2015 |
7.85
|
92,350 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
16/04/2015 |
7.94
|
251,920 | 7.94 | 8.03 | 7.85 | 0 | 0 | 0 |
15/04/2015 |
7.94
|
163,080 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
14/04/2015 |
7.94
|
96,590 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
13/04/2015 |
8.03
|
137,220 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
10/04/2015 |
8.03
|
252,510 | 8.03 | 8.12 | 7.85 | 0 | 0 | 0 |
09/04/2015 |
8.03
|
296,280 | 7.76 | 8.03 | 7.66 | 0 | 0 | 0 |
08/04/2015 |
7.76
|
104,090 | 7.85 | 7.85 | 7.66 | 0 | 0 | 0 |
07/04/2015 |
7.85
|
76,830 | 7.76 | 7.85 | 7.66 | 0 | 0 | 0 |
06/04/2015 |
7.76
|
94,480 | 7.94 | 7.94 | 7.76 | 0 | 0 | 0 |
03/04/2015 |
7.94
|
153,580 | 7.94 | 7.94 | 7.66 | 0 | 0 | 0 |
02/04/2015 |
7.94
|
536,830 | 7.85 | 7.94 | 7.76 | 128,000 | 0 | 1.1 |
01/04/2015 |
7.85
|
275,300 | 8.03 | 8.03 | 7.76 | 73,000 | 0 | 0.6 |
31/03/2015 |
8.03
|
379,160 | 7.85 | 8.03 | 7.85 | 90,000 | 0 | 0.8 |
30/03/2015 |
7.85
|
412,460 | 8.03 | 8.12 | 7.85 | 117,000 | 0 | 1.0 |
27/03/2015 |
8.03
|
227,250 | 8.03 | 8.03 | 7.76 | 55,000 | 0 | 0.5 |
26/03/2015 |
8.03
|
333,010 | 7.85 | 8.03 | 7.76 | 74,000 | 0 | 0.6 |
25/03/2015 |
7.85
|
382,040 | 7.94 | 7.94 | 7.85 | 120,500 | 0 | 1.1 |
24/03/2015 |
7.94
|
438,200 | 7.94 | 7.94 | 7.76 | 120,500 | 0 | 1.1 |
23/03/2015 |
7.94
|
290,430 | 8.03 | 8.03 | 7.85 | 0 | 0 | 0 |
20/03/2015 |
8.03
|
253,860 | 8.03 | 8.12 | 7.94 | 0 | 0 | 0 |
19/03/2015 |
8.03
|
158,070 | 8.12 | 8.12 | 8.03 | 0 | 0 | 0 |
18/03/2015 |
8.12
|
106,840 | 8.12 | 8.21 | 7.94 | 0 | 0 | 0 |
17/03/2015 |
8.12
|
233,420 | 8.12 | 8.21 | 8.03 | 0 | 0 | 0 |
16/03/2015 |
8.12
|
259,240 | 8.21 | 8.21 | 8.03 | 0 | 0 | 0 |
13/03/2015 |
8.21
|
188,270 | 8.12 | 8.30 | 8.12 | 0 | 0 | 0 |
12/03/2015 |
8.12
|
160,810 | 8.21 | 8.30 | 8.12 | 0 | 0 | 0 |
11/03/2015 |
8.21
|
242,300 | 8.39 | 8.39 | 8.12 | 0 | 0 | 0 |
10/03/2015 |
8.39
|
218,270 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
09/03/2015 |
8.39
|
222,280 | 8.48 | 8.48 | 8.21 | 0 | 15,000 | -0.1 |
06/03/2015 |
8.48
|
324,760 | 8.48 | 8.48 | 8.30 | 0 | 0 | 0 |
05/03/2015 |
8.48
|
644,430 | 8.39 | 8.48 | 8.30 | 0 | 13,000 | -0.1 |
04/03/2015 |
8.39
|
271,220 | 8.39 | 8.39 | 8.21 | 0 | 0 | 0 |
03/03/2015 |
8.39
|
445,480 | 8.30 | 8.39 | 8.21 | 0 | 0 | 0 |
02/03/2015 |
8.30
|
176,270 | 8.30 | 8.30 | 8.12 | 0 | 0 | 0 |
27/02/2015 |
8.30
|
188,020 | 8.39 | 8.39 | 8.21 | 13,000 | 0 | 0.1 |
26/02/2015 |
8.39
|
245,900 | 8.21 | 8.39 | 8.21 | 0 | 0 | 0 |
25/02/2015 |
8.21
|
507,090 | 8.48 | 8.48 | 8.21 | 0 | 0 | 0 |
24/02/2015 |
8.48
|
302,370 | 8.66 | 8.75 | 8.39 | 0 | 0 | 0 |
13/02/2015 |
8.66
|
223,490 | 8.66 | 8.66 | 8.39 | 0 | 0 | 0 |
12/02/2015 |
8.66
|
725,470 | 8.39 | 8.84 | 8.48 | 15,000 | 0 | 0.1 |
11/02/2015 |
8.39
|
206,960 | 8.21 | 8.39 | 7.94 | 0 | 0 | 0 |
10/02/2015 |
8.21
|
210,750 | 7.94 | 8.21 | 7.85 | 0 | 0 | 0 |
09/02/2015 |
7.94
|
475,270 | 8.21 | 8.21 | 7.85 | 0 | 0 | 0 |