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) |
-0.14 | -4.73% | 1,726,800 | 5,120 | 0.0 |
2.81
2.96
2.82
|
2 tháng
(2024-07-22) |
-0.21 | -6.93% | 4,217,400 | 48,586 | 0.1 |
2.71
3.08
2.82
|
3 tháng
(2024-06-24) |
-0.55 | -16.32% | 7,286,300 | 76,020 | 0.2 |
2.71
3.50
2.82
|
6 tháng
(2024-03-25) |
-1.28 | -31.22% | 19,229,900 | 77,820 | 0.2 |
2.71
4.10
2.82
|
12 tháng
(2023-09-26) |
-2.29 | -44.81% | 46,859,500 | 50,626 | 0.0 |
2.71
5.22
2.82
|
24 tháng
(2022-10-03) |
-2.16 | -43.37% | 167,641,400 | -782,497 | -3.7 |
2.47
6.63
2.82
|
36 tháng
(2021-10-06) |
-7.98 | -73.89% | 398,768,100 | -4,919,912 | -50.3 |
2.47
14.60
2.82
|
60 tháng
(2019-10-17) |
-5.97 | -67.92% | 1,214,701,570 | -29,723,616 | -285.9 |
2.47
15.05
2.82
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2015 |
6.74
|
57,860 | 6.78 | 6.86 | 6.70 | 14,500 | 3,000 | 0.2 |
09/07/2015 |
6.78
|
64,170 | 6.82 | 6.86 | 6.74 | 10,550 | 0 | 0.2 |
08/07/2015 |
6.82
|
54,990 | 6.82 | 6.86 | 6.74 | 1,530 | 4,000 | -0.0 |
07/07/2015 |
6.82
|
34,180 | 6.94 | 6.94 | 6.82 | 0 | 1,290 | -0.0 |
06/07/2015 |
6.94
|
153,450 | 6.74 | 6.94 | 6.74 | 41,500 | 0 | 0.7 |
03/07/2015 |
6.74
|
46,970 | 6.74 | 6.82 | 6.74 | 1,200 | 0 | 0.0 |
02/07/2015 |
6.74
|
49,390 | 6.74 | 6.82 | 6.66 | 27,060 | 2,150 | 0.4 |
01/07/2015 |
6.74
|
42,050 | 6.78 | 6.86 | 6.74 | 16,410 | 0 | 0.3 |
30/06/2015 |
6.78
|
40,950 | 6.78 | 6.78 | 6.66 | 18,000 | 8,020 | 0.2 |
29/06/2015 |
6.78
|
26,960 | 6.74 | 6.78 | 6.70 | 5,000 | 20 | 0.1 |
26/06/2015 |
6.74
|
43,890 | 6.66 | 6.74 | 6.62 | 0 | 2,940 | -0.0 |
25/06/2015 |
6.66
|
51,830 | 6.74 | 6.78 | 6.66 | 0 | 0 | 0 |
24/06/2015 |
6.74
|
46,990 | 6.74 | 6.82 | 6.74 | 0 | 10,630 | -0.2 |
23/06/2015 |
6.74
|
38,820 | 6.78 | 6.82 | 6.74 | 100,000 | 100,120 | -0.0 |
22/06/2015 |
6.78
|
55,300 | 6.86 | 6.86 | 6.74 | 17,000 | 13,000 | 0.1 |
19/06/2015 |
6.86
|
62,180 | 6.86 | 6.94 | 6.74 | 1,920 | 0 | 0.0 |
18/06/2015 |
6.86
|
75,250 | 6.82 | 6.94 | 6.74 | 20,800 | 1,100 | 0.3 |
17/06/2015 |
6.82
|
75,630 | 6.74 | 6.82 | 6.62 | 29,200 | 1,300 | 0.5 |
16/06/2015 |
6.74
|
121,950 | 6.90 | 6.90 | 6.74 | 0 | 2,820 | -0.0 |
15/06/2015 |
6.90
|
22,970 | 7.06 | 7.06 | 6.86 | 0 | 0 | 0 |
12/06/2015 |
7.06
|
179,490 | 6.86 | 7.06 | 6.90 | 0 | 0 | 0 |
11/06/2015 |
6.86
|
173,230 | 6.62 | 6.90 | 6.70 | 0 | 50 | -0.0 |
10/06/2015 |
6.62
|
39,330 | 6.62 | 6.70 | 6.62 | 15,200 | 0 | 0.2 |
09/06/2015 |
6.62
|
81,760 | 6.58 | 6.62 | 6.50 | 31,000 | 6,930 | 0.4 |
08/06/2015 |
6.58
|
44,520 | 6.58 | 6.74 | 6.50 | 0 | 0 | 0 |
05/06/2015 |
6.58
|
63,890 | 6.50 | 6.58 | 6.50 | 5,000 | 37,590 | -0.5 |
04/06/2015 |
6.50
|
156,480 | 6.46 | 6.74 | 6.38 | 0 | 124,690 | -2.0 |
03/06/2015 |
6.46
|
89,590 | 6.42 | 6.58 | 6.42 | 8,580 | 68,900 | -1.0 |
02/06/2015 |
6.42
|
107,990 | 6.58 | 6.58 | 6.38 | 7,790 | 64,190 | -0.9 |
01/06/2015 |
6.58
|
227,280 | 6.70 | 6.86 | 6.58 | 48,000 | 183,670 | -2.3 |
29/05/2015 |
6.70
|
30,590 | 6.82 | 6.90 | 6.70 | 1,190 | 16,380 | -0.3 |
28/05/2015 |
6.82
|
69,140 | 6.70 | 6.86 | 6.70 | 30,000 | 24,000 | 0.1 |
27/05/2015 |
6.70
|
66,540 | 6.82 | 6.82 | 6.70 | 5,710 | 19,500 | -0.2 |
26/05/2015 |
6.82
|
125,050 | 6.54 | 6.86 | 6.54 | 23,000 | 33,150 | -0.2 |
25/05/2015 |
6.54
|
66,630 | 6.54 | 6.74 | 6.54 | 12,000 | 18,000 | -0.1 |
22/05/2015 |
6.54
|
85,670 | 6.34 | 6.62 | 6.42 | 25,290 | 30,000 | -0.1 |
21/05/2015 |
6.34
|
19,040 | 6.34 | 6.46 | 6.34 | 0 | 8,200 | -0.1 |
20/05/2015 |
6.34
|
45,370 | 6.13 | 6.38 | 6.21 | 5,000 | 23,000 | -0.3 |
19/05/2015 |
6.13
|
23,690 | 6.13 | 6.21 | 6.05 | 253,991 | 265,221 | -0.2 |
18/05/2015 |
6.13
|
24,630 | 6.38 | 6.38 | 6.09 | 0 | 12,000 | -0.2 |
15/05/2015 |
6.38
|
44,530 | 6.50 | 6.62 | 6.38 | 12,020 | 12,550 | -0.0 |
14/05/2015 |
6.50
|
18,930 | 6.50 | 6.54 | 6.50 | 4,930 | 0 | 0.1 |
13/05/2015 |
6.50
|
17,180 | 6.46 | 6.50 | 6.42 | 0 | 0 | 0 |
12/05/2015 |
6.46
|
22,960 | 6.50 | 6.66 | 6.29 | 0 | 6,510 | -0.1 |
11/05/2015 |
6.50
|
30,600 | 6.58 | 6.58 | 6.50 | 100,000 | 111,000 | -0.2 |
08/05/2015 |
6.58
|
12,770 | 6.54 | 6.66 | 6.54 | 0 | 5,940 | -0.1 |
07/05/2015 |
6.54
|
44,000 | 6.46 | 6.58 | 6.46 | 0 | 0 | 0 |
06/05/2015 |
6.46
|
52,320 | 6.58 | 6.58 | 6.46 | 0 | 0 | 0 |
05/05/2015 |
6.58
|
26,020 | 6.70 | 6.74 | 6.50 | 10,730 | 0 | 0.2 |
04/05/2015 |
6.70
|
39,720 | 6.82 | 6.94 | 6.70 | 1,800 | 0 | 0.0 |
27/04/2015 |
6.82
|
14,650 | 6.98 | 6.98 | 6.78 | 0 | 0 | 0 |
24/04/2015 |
6.98
|
1,630 | 6.94 | 7.02 | 6.98 | 0 | 0 | 0 |
23/04/2015 |
6.94
|
74,510 | 7.06 | 7.10 | 6.94 | 35,480 | 10,060 | 0.4 |
22/04/2015 |
7.06
|
33,470 | 7.10 | 7.14 | 7.06 | 7,400 | 2,470 | 0.1 |
21/04/2015 |
7.10
|
72,300 | 7.22 | 7.26 | 7.10 | 6,000 | 0 | 0.1 |
20/04/2015 |
7.22
|
59,370 | 7.22 | 7.22 | 7.18 | 43,770 | 0 | 0.8 |
17/04/2015 |
7.22
|
91,480 | 7.02 | 7.26 | 7.06 | 63,000 | 0 | 1.1 |
16/04/2015 |
7.02
|
55,440 | 6.98 | 7.10 | 6.98 | 264,750 | 257,880 | 0.1 |
15/04/2015 |
6.98
|
88,230 | 7.10 | 7.10 | 6.86 | 0 | 48,000 | -0.8 |
14/04/2015 |
7.10
|
5,310 | 7.10 | 7.14 | 7.10 | 0 | 0 | 0 |
13/04/2015 |
7.10
|
107,570 | 7.26 | 7.26 | 7.06 | 5,640 | 106,770 | -1.8 |
10/04/2015 |
7.26
|
41,210 | 7.26 | 7.34 | 7.26 | 0 | 7,750 | -0.1 |
09/04/2015 |
7.26
|
1,110 | 7.22 | 7.42 | 7.26 | 300 | 0 | 0.0 |
08/04/2015 |
7.22
|
11,970 | 7.18 | 7.26 | 7.22 | 3,800 | 0 | 0.1 |
07/04/2015 |
7.18
|
162,030 | 7.14 | 7.26 | 7.18 | 0 | 5,620 | -0.1 |
06/04/2015 |
7.14
|
4,220 | 7.10 | 7.26 | 7.10 | 0 | 0 | 0 |
03/04/2015 |
7.10
|
1,270 | 7.14 | 7.26 | 7.06 | 0 | 0 | 0 |
02/04/2015 |
7.14
|
18,540 | 7.06 | 7.14 | 7.02 | 3,100 | 0 | 0.1 |
01/04/2015 |
7.06
|
20,710 | 7.30 | 7.30 | 7.06 | 3,600 | 790 | 0.0 |
31/03/2015 |
7.30
|
16,440 | 7.18 | 7.30 | 7.18 | 0 | 1,150 | -0.0 |
30/03/2015 |
7.18
|
50,730 | 7.26 | 7.30 | 7.18 | 153,160 | 129,080 | 0.4 |
27/03/2015 |
7.26
|
38,140 | 7.34 | 7.47 | 7.26 | 400 | 2,620 | -0.0 |
26/03/2015 |
7.34
|
17,670 | 7.34 | 7.38 | 7.34 | 0 | 0 | 0 |
25/03/2015 |
7.34
|
29,310 | 7.42 | 7.55 | 7.34 | 60,760 | 24,200 | 0.7 |
24/03/2015 |
7.42
|
85,550 | 7.59 | 7.59 | 7.42 | 60,760 | 24,200 | 0.7 |
23/03/2015 |
7.59
|
93,090 | 7.59 | 7.63 | 7.51 | 83,220 | 1,500 | 1.5 |
20/03/2015 |
7.59
|
111,450 | 7.63 | 7.63 | 7.55 | 90,750 | 320 | 1.7 |
19/03/2015 |
7.63
|
75,280 | 7.59 | 7.63 | 7.51 | 22,120 | 2,830 | 0.4 |
18/03/2015 |
7.59
|
154,150 | 7.55 | 7.63 | 7.47 | 130,320 | 19,500 | 2.1 |
17/03/2015 |
7.55
|
22,640 | 7.55 | 7.55 | 7.47 | 2,090 | 4,570 | -0.0 |
16/03/2015 |
7.55
|
161,870 | 7.55 | 7.59 | 7.47 | 157,990 | 1,340 | 2.9 |
13/03/2015 |
7.55
|
54,360 | 7.47 | 7.55 | 7.47 | 34,280 | 20,870 | 0.3 |
12/03/2015 |
7.47
|
69,430 | 7.42 | 7.47 | 7.38 | 59,300 | 0 | 1.1 |
11/03/2015 |
7.42
|
33,250 | 7.34 | 7.51 | 7.34 | 0 | 0 | 0 |
10/03/2015 |
7.34
|
65,510 | 7.47 | 7.51 | 7.34 | 188,800 | 189,600 | -0.0 |
09/03/2015 |
7.47
|
116,350 | 7.55 | 7.55 | 7.47 | 56,330 | 6,020 | 0.9 |
06/03/2015 |
7.55
|
88,990 | 7.67 | 7.67 | 7.47 | 15,000 | 32,480 | -0.3 |
05/03/2015 |
7.67
|
106,950 | 7.71 | 7.71 | 7.63 | 64,490 | 5,720 | 1.1 |
04/03/2015 |
7.71
|
169,850 | 7.75 | 7.79 | 7.71 | 105,000 | 17,550 | 1.7 |
03/03/2015 |
7.75
|
111,160 | 7.63 | 7.79 | 7.55 | 38,030 | 49,070 | -0.2 |
02/03/2015 |
7.63
|
98,510 | 7.67 | 7.75 | 7.59 | 54,770 | 0 | 1.0 |
27/02/2015 |
7.67
|
212,860 | 7.71 | 7.79 | 7.67 | 184,900 | 161,420 | 0.4 |
26/02/2015 |
7.71
|
77,540 | 7.63 | 7.71 | 7.55 | 30,060 | 210 | 0.6 |
25/02/2015 |
7.63
|
348,160 | 7.83 | 7.87 | 7.63 | 222,540 | 162,430 | 1.1 |
24/02/2015 |
7.83
|
141,260 | 7.79 | 8.07 | 7.75 | 50,000 | 29,160 | 0.4 |
13/02/2015 |
7.79
|
50,490 | 7.75 | 7.79 | 7.67 | 18,830 | 5,000 | 0.3 |
12/02/2015 |
7.75
|
152,080 | 7.75 | 7.79 | 7.67 | 86,000 | 0 | 1.6 |
11/02/2015 |
7.75
|
117,000 | 7.67 | 7.79 | 7.67 | 35,630 | 0 | 0.7 |
10/02/2015 |
7.67
|
83,260 | 7.67 | 7.75 | 7.63 | 46,170 | 0 | 0.9 |
09/02/2015 |
7.67
|
181,230 | 7.55 | 7.75 | 7.55 | 44,540 | 0 | 0.8 |