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) |
14/07/2015 |
13.33
|
1,068,864 | 13.70 | 13.70 | 13.33 | 0 | 0 | 0 |
13/07/2015 |
13.70
|
2,082,196 | 12.79 | 13.79 | 12.52 | 0 | 0 | 0 |
10/07/2015 |
12.79
|
799,808 | 13.06 | 13.06 | 12.79 | 0 | 0 | 0 |
09/07/2015 |
13.06
|
1,201,500 | 13.06 | 13.42 | 12.70 | 0 | 0 | 0 |
08/07/2015 |
13.06
|
1,894,940 | 12.24 | 13.33 | 12.52 | 0 | 0 | 0 |
07/07/2015 |
12.24
|
1,045,110 | 11.16 | 12.24 | 11.43 | 0 | 0 | 0 |
06/07/2015 |
11.16
|
349,415 | 11.25 | 11.52 | 10.43 | 0 | 0 | 0 |
03/07/2015 |
11.25
|
592,350 | 11.97 | 11.97 | 11.25 | 0 | 0 | 0 |
02/07/2015 |
11.97
|
573,710 | 12.52 | 12.52 | 11.61 | 0 | 0 | 0 |
01/07/2015 |
12.52
|
500,288 | 12.06 | 13.06 | 11.79 | 10,000 | 0 | 0.1 |
30/06/2015 |
12.06
|
2,146,160 | 12.70 | 12.70 | 11.43 | 0 | 0 | 0 |
29/06/2015 |
12.70
|
886,800 | 14.06 | 14.06 | 12.70 | 0 | 0 | 0 |
26/06/2015 |
14.06
|
797,420 | 15.60 | 16.33 | 14.06 | 0 | 0 | 0 |
25/06/2015 |
15.60
|
1,037,270 | 14.24 | 15.60 | 13.15 | 0 | 0 | 0 |
24/06/2015 |
14.24
|
339,830 | 15.78 | 15.78 | 14.24 | 0 | 0 | 0 |
23/06/2015 |
15.78
|
1,446,345 | 17.51 | 17.51 | 15.78 | 0 | 0 | 0 |
22/06/2015 |
17.51
|
1,457,335 | 19.41 | 19.50 | 17.51 | 0 | 0 | 0 |
19/06/2015 |
19.41
|
871,690 | 20.14 | 21.68 | 18.87 | 0 | 0 | 0 |
18/06/2015 |
20.14
|
1,798,938 | 18.41 | 20.23 | 18.41 | 47,000 | 0 | 1.0 |
17/06/2015 |
18.41
|
518,472 | 18.41 | 18.41 | 17.32 | 0 | 0 | 0 |
16/06/2015 |
18.41
|
1,902,583 | 16.78 | 18.41 | 18.14 | 0 | 0 | 0 |
15/06/2015 |
16.78
|
360,760 | 15.33 | 16.78 | 15.33 | 0 | 0 | 0 |
12/06/2015 |
15.33
|
2,214,840 | 16.96 | 16.96 | 15.33 | 0 | 0 | 0 |
11/06/2015 |
16.96
|
957,966 | 18.78 | 19.50 | 16.96 | 0 | 0 | 0 |
10/06/2015 |
18.78
|
723,838 | 17.23 | 18.96 | 17.32 | 0 | 0 | 0 |
09/06/2015 |
17.23
|
2,119,561 | 15.69 | 17.23 | 16.60 | 0 | 0 | 0 |
08/06/2015 |
15.69
|
460,080 | 14.33 | 15.69 | 15.69 | 0 | 0 | 0 |
05/06/2015 |
14.33
|
1,260,300 | 13.15 | 14.33 | 12.70 | 0 | 0 | 0 |
04/06/2015 |
13.15
|
740,250 | 12.24 | 13.33 | 12.24 | 0 | 0 | 0 |
03/06/2015 |
12.24
|
1,654,050 | 11.25 | 12.34 | 10.88 | 0 | 400 | -0.0 |
02/06/2015 |
11.25
|
406,210 | 10.25 | 11.25 | 11.25 | 0 | 0 | 0 |
01/06/2015 |
10.25
|
1,410,893 | 9.34 | 10.25 | 9.07 | 0 | 0 | 0 |
29/05/2015 |
9.34
|
1,709,691 | 8.53 | 9.34 | 8.53 | 0 | 0 | 0 |
28/05/2015 |
8.53
|
730,060 | 8.53 | 8.71 | 8.34 | 0 | 0 | 0 |
27/05/2015 |
8.53
|
2,281,822 | 7.80 | 8.53 | 8.07 | 0 | 0 | 0 |
26/05/2015 |
7.80
|
804,254 | 7.17 | 7.80 | 7.26 | 0 | 0 | 0 |
25/05/2015 |
7.17
|
1,442,120 | 6.53 | 7.17 | 6.35 | 0 | 0 | 0 |
22/05/2015 |
6.53
|
695,587 | 6.53 | 6.98 | 6.35 | 0 | 6,000 | -0.0 |
21/05/2015 |
6.53
|
1,610,420 | 6.35 | 6.62 | 6.17 | 0 | 0 | 0 |
20/05/2015 |
6.35
|
424,900 | 5.80 | 6.35 | 6.17 | 0 | 1,000 | -0.0 |
19/05/2015 |
5.80
|
793,400 | 5.35 | 5.80 | 5.35 | 0 | 0 | 0 |
18/05/2015 |
5.35
|
647,100 | 5.53 | 5.53 | 4.99 | 0 | 0 | 0 |
15/05/2015 |
5.53
|
1,090,240 | 5.53 | 5.71 | 5.26 | 7,000 | 0 | 0.0 |
14/05/2015 |
5.53
|
972,810 | 5.53 | 5.90 | 5.44 | 0 | 0 | 0 |
13/05/2015 |
5.53
|
1,429,888 | 5.53 | 6.08 | 5.35 | 0 | 0 | 0 |
12/05/2015 |
5.53
|
3,012,650 | 5.08 | 5.53 | 5.08 | 0 | 0 | 0 |
11/05/2015 |
5.08
|
1,221,997 | 4.63 | 5.08 | 4.72 | 0 | 0 | 0 |
08/05/2015 |
4.63
|
848,050 | 4.26 | 4.63 | 4.44 | 0 | 0 | 0 |
07/05/2015 |
4.26
|
934,800 | 4.44 | 4.81 | 4.26 | 0 | 0 | 0 |
06/05/2015 |
4.44
|
2,049,450 | 4.08 | 4.44 | 4.17 | 0 | 0 | 0 |
05/05/2015 |
4.08
|
1,931,320 | 3.72 | 4.08 | 3.72 | 0 | 0 | 0 |
04/05/2015 |
3.72
|
1,867,640 | 3.72 | 4.08 | 3.63 | 0 | 0 | 0 |
27/04/2015 |
3.72
|
2,451,820 | 3.45 | 3.72 | 3.45 | 0 | 900 | -0.0 |
24/04/2015 |
3.45
|
2,120,860 | 3.17 | 3.45 | 3.08 | 0 | 0 | 0 |
23/04/2015 |
3.17
|
519,110 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
22/04/2015 |
3.17
|
315,400 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
21/04/2015 |
3.17
|
1,959,210 | 2.90 | 3.17 | 2.63 | 0 | 0 | 0 |
20/04/2015 |
2.90
|
483,620 | 2.90 | 2.99 | 2.81 | 0 | 100 | -0.0 |
17/04/2015 |
2.90
|
521,600 | 2.81 | 3.08 | 2.90 | 0 | 0 | 0 |
16/04/2015 |
2.81
|
739,280 | 2.63 | 2.81 | 2.72 | 0 | 100 | -0.0 |
15/04/2015 |
2.63
|
347,700 | 2.72 | 2.81 | 2.63 | 0 | 500 | -0.0 |
14/04/2015 |
2.72
|
464,617 | 2.63 | 2.72 | 2.63 | 0 | 0 | 0 |
13/04/2015 |
2.63
|
622,713 | 2.63 | 2.81 | 2.63 | 0 | 0 | 0 |
10/04/2015 |
2.63
|
878,604 | 2.63 | 2.72 | 2.45 | 500 | 0 | 0.0 |
09/04/2015 |
2.63
|
187,117 | 2.81 | 2.81 | 2.63 | 0 | 400 | -0.0 |
08/04/2015 |
2.81
|
867,380 | 2.63 | 2.81 | 2.63 | 0 | 2,000 | -0.0 |
07/04/2015 |
2.63
|
5,117,630 | 2.45 | 2.63 | 2.27 | 0 | 0 | 0 |
06/04/2015 |
2.45
|
86,930 | 2.72 | 2.72 | 2.45 | 500 | 0 | 0.0 |
03/04/2015 |
2.72
|
166,220 | 2.99 | 2.99 | 2.72 | 0 | 0 | 0 |
02/04/2015 |
2.99
|
231,200 | 2.90 | 3.08 | 2.90 | 0 | 0 | 0 |
01/04/2015 |
2.90
|
528,810 | 3.08 | 3.17 | 2.90 | 1,000 | 0 | 0.0 |
31/03/2015 |
3.08
|
129,200 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
30/03/2015 |
3.08
|
494,100 | 3.08 | 3.17 | 2.99 | 0 | 0 | 0 |
27/03/2015 |
3.08
|
263,723 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
26/03/2015 |
3.17
|
127,830 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
25/03/2015 |
3.27
|
99,100 | 3.27 | 3.36 | 3.17 | 0 | 0 | 0 |
24/03/2015 |
3.27
|
916,160 | 3.08 | 3.36 | 3.08 | 0 | 0 | 0 |
23/03/2015 |
3.08
|
379,100 | 3.08 | 3.27 | 3.08 | 0 | 0 | 0 |
20/03/2015 |
3.08
|
423,360 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
19/03/2015 |
3.17
|
207,600 | 3.17 | 3.27 | 3.08 | 0 | 0 | 0 |
18/03/2015 |
3.17
|
290,400 | 3.27 | 3.27 | 3.17 | 0 | 0 | 0 |
17/03/2015 |
3.27
|
730,900 | 3.17 | 3.36 | 3.08 | 2,000 | 0 | 0.0 |
16/03/2015 |
3.17
|
522,300 | 3.45 | 3.45 | 3.17 | 0 | 0 | 0 |
13/03/2015 |
3.45
|
945,132 | 3.17 | 3.45 | 3.08 | 0 | 0 | 0 |
12/03/2015 |
3.17
|
672,500 | 3.27 | 3.36 | 3.08 | 0 | 0 | 0 |
11/03/2015 |
3.27
|
1,494,842 | 3.54 | 3.54 | 3.27 | 0 | 0 | 0 |
10/03/2015 |
3.54
|
1,222,490 | 3.45 | 3.72 | 3.54 | 0 | 0 | 0 |
09/03/2015 |
3.45
|
2,418,268 | 3.17 | 3.45 | 3.27 | 0 | 4,000 | -0.0 |
06/03/2015 |
3.17
|
556,564 | 2.90 | 3.17 | 2.99 | 0 | 0 | 0 |
05/03/2015 |
2.90
|
304,000 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
04/03/2015 |
2.99
|
70,468 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
03/03/2015 |
2.90
|
83,500 | 2.90 | 2.99 | 2.90 | 0 | 0 | 0 |
02/03/2015 |
2.90
|
233,003 | 2.90 | 2.99 | 2.81 | 0 | 0 | 0 |
27/02/2015 |
2.90
|
157,905 | 2.99 | 2.99 | 2.81 | 0 | 0 | 0 |
26/02/2015 |
2.99
|
223,100 | 2.90 | 2.99 | 2.81 | 0 | 0 | 0 |
25/02/2015 |
2.90
|
154,400 | 2.90 | 2.99 | 2.81 | 1,000 | 700 | 0.0 |
24/02/2015 |
2.90
|
70,309 | 2.72 | 2.90 | 2.81 | 2,000 | 0 | 0.0 |
13/02/2015 |
2.72
|
119,800 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 |
12/02/2015 |
2.81
|
181,420 | 2.81 | 2.90 | 2.72 | 0 | 0 | 0 |
11/02/2015 |
2.81
|
93,700 | 2.72 | 2.81 | 2.72 | 0 | 0 | 0 |