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 | 0% | 18,707,800 | -59,000 | -1.2 |
17.55
18.95
18.50
|
2 tháng
(2024-07-22) |
1 | 5.71% | 45,850,100 | -193,508 | -3.4 |
16.20
18.95
18.50
|
3 tháng
(2024-06-24) |
-0.70 | -3.65% | 72,936,400 | -326,011 | -5.8 |
16.20
19.80
18.50
|
6 tháng
(2024-03-25) |
-2.25 | -10.84% | 222,379,600 | -1,085,154 | -21.1 |
16.20
22.95
18.50
|
12 tháng
(2023-09-26) |
2.89 | 18.49% | 473,922,500 | -229,340 | -5.4 |
11.75
22.95
18.50
|
24 tháng
(2022-10-03) |
9.85 | 113.85% | 800,030,600 | -28,395 | -2.4 |
5.46
22.95
18.50
|
36 tháng
(2021-10-06) |
2.61 | 16.44% | 1,163,582,400 | -133,205 | -9.6 |
5.46
26.27
18.50
|
60 tháng
(2019-10-17) |
14.47 | 358.90% | 1,788,573,750 | -3,965,935 | -44.2 |
2.09
26.27
18.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
5.69
|
70,560 | 5.69 | 5.79 | 5.69 | 0 | 0 | 0 |
05/02/2015 |
5.69
|
110,940 | 5.69 | 5.88 | 5.69 | 0 | 0 | 0 |
04/02/2015 |
5.69
|
136,830 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
03/02/2015 |
5.69
|
191,420 | 5.88 | 5.88 | 5.60 | 0 | 0 | 0 |
02/02/2015 |
5.88
|
91,000 | 5.98 | 6.07 | 5.79 | 0 | 0 | 0 |
30/01/2015 |
5.98
|
302,750 | 6.07 | 6.17 | 5.88 | 0 | 0 | 0 |
29/01/2015 |
6.07
|
112,770 | 6.07 | 6.17 | 5.98 | 0 | 0 | 0 |
28/01/2015 |
6.07
|
226,780 | 6.17 | 6.17 | 6.07 | 0 | 0 | 0 |
27/01/2015 |
6.17
|
194,390 | 6.26 | 6.36 | 6.07 | 0 | 14,000 | -0.1 |
26/01/2015 |
6.26
|
166,760 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 |
23/01/2015 |
6.17
|
311,770 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 |
22/01/2015 |
6.17
|
244,110 | 6.07 | 6.17 | 6.07 | 52,000 | 0 | 0.3 |
21/01/2015 |
6.07
|
104,880 | 6.26 | 6.26 | 6.07 | 0 | 0 | 0 |
20/01/2015 |
6.26
|
216,360 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
19/01/2015 |
6.36
|
839,710 | 5.98 | 6.36 | 6.07 | 0 | 10,090 | -0.1 |
16/01/2015 |
5.98
|
340,340 | 6.07 | 6.26 | 5.98 | 0 | 0 | 0 |
15/01/2015 |
6.07
|
99,950 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
14/01/2015 |
6.07
|
99,290 | 5.98 | 6.07 | 5.88 | 0 | 0 | 0 |
13/01/2015 |
5.98
|
144,170 | 5.98 | 6.07 | 5.88 | 0 | 3,010 | -0.0 |
12/01/2015 |
5.98
|
82,460 | 6.07 | 6.07 | 5.88 | 0 | 0 | 0 |
09/01/2015 |
6.07
|
449,900 | 5.98 | 6.17 | 5.88 | 0 | 0 | 0 |
08/01/2015 |
5.98
|
139,340 | 5.98 | 6.07 | 5.88 | 0 | 0 | 0 |
07/01/2015 |
5.98
|
390,650 | 5.88 | 6.07 | 5.88 | 0 | 350 | -0.0 |
06/01/2015 |
5.88
|
49,630 | 5.88 | 5.88 | 5.69 | 0 | 0 | 0 |
05/01/2015 |
5.88
|
93,170 | 5.79 | 5.88 | 5.79 | 0 | 0 | 0 |
31/12/2014 |
5.79
|
122,420 | 5.60 | 5.88 | 5.50 | 0 | 0 | 0 |
30/12/2014 |
5.60
|
233,370 | 5.41 | 5.60 | 5.22 | 0 | 0 | 0 |
29/12/2014 |
5.41
|
113,960 | 5.69 | 5.69 | 5.41 | 0 | 0 | 0 |
26/12/2014 |
5.69
|
113,200 | 5.69 | 5.79 | 5.50 | 0 | 0 | 0 |
25/12/2014 |
5.69
|
35,870 | 5.79 | 5.88 | 5.60 | 0 | 0 | 0 |
24/12/2014 |
5.79
|
33,010 | 5.79 | 5.88 | 5.69 | 0 | 0 | 0 |
23/12/2014 |
5.79
|
68,160 | 5.79 | 5.88 | 5.69 | 0 | 0 | 0 |
22/12/2014 |
5.79
|
87,510 | 5.69 | 5.88 | 5.69 | 350 | 0 | 0.0 |
19/12/2014 |
5.69
|
151,590 | 5.98 | 5.98 | 5.69 | 0 | 0 | 0 |
18/12/2014 |
5.98
|
101,210 | 5.79 | 5.98 | 5.79 | 0 | 0 | 0 |
17/12/2014 |
5.79
|
190,040 | 5.98 | 6.07 | 5.60 | 0 | 0 | 0 |
16/12/2014 |
5.98
|
151,670 | 6.17 | 6.17 | 5.88 | 0 | 0 | 0 |
15/12/2014 |
6.17
|
60,980 | 6.07 | 6.17 | 6.07 | 0 | 0 | 0 |
12/12/2014 |
6.07
|
91,800 | 5.98 | 6.17 | 6.07 | 0 | 0 | 0 |
11/12/2014 |
5.98
|
108,320 | 6.17 | 6.17 | 5.98 | 0 | 0 | 0 |
10/12/2014 |
6.17
|
197,350 | 5.98 | 6.17 | 5.98 | 0 | 0 | 0 |
09/12/2014 |
5.98
|
165,780 | 6.17 | 6.36 | 5.98 | 0 | 0 | 0 |
08/12/2014 |
6.17
|
296,170 | 6.36 | 6.45 | 6.17 | 0 | 0 | 0 |
05/12/2014 |
6.36
|
276,250 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 |
04/12/2014 |
6.26
|
214,650 | 6.26 | 6.45 | 6.26 | 0 | 0 | 0 |
03/12/2014 |
6.26
|
127,670 | 6.26 | 6.36 | 6.17 | 0 | 0 | 0 |
02/12/2014 |
6.26
|
88,490 | 6.17 | 6.26 | 6.17 | 0 | 0 | 0 |
01/12/2014 |
6.17
|
213,780 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
28/11/2014 |
6.36
|
184,130 | 6.26 | 6.36 | 6.17 | 0 | 0 | 0 |
27/11/2014 |
6.26
|
151,850 | 6.07 | 6.26 | 5.98 | 900 | 0 | 0.0 |
26/11/2014 |
6.07
|
381,280 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 |
25/11/2014 |
6.17
|
297,770 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 |
24/11/2014 |
6.17
|
346,740 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
21/11/2014 |
6.36
|
271,200 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
20/11/2014 |
6.36
|
210,340 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
19/11/2014 |
6.36
|
150,540 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
18/11/2014 |
6.36
|
296,500 | 6.45 | 6.45 | 6.36 | 10,000 | 0 | 0.1 |
17/11/2014 |
6.45
|
145,890 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
14/11/2014 |
6.45
|
186,380 | 6.45 | 6.45 | 6.36 | 0 | 0 | 0 |
13/11/2014 |
6.45
|
552,190 | 6.45 | 6.54 | 6.36 | 0 | 40,000 | -0.3 |
12/11/2014 |
6.45
|
199,330 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
11/11/2014 |
6.36
|
213,510 | 6.36 | 6.45 | 6.36 | 0 | 0 | 0 |
10/11/2014 |
6.36
|
260,690 | 6.36 | 6.54 | 6.36 | 0 | 0 | 0 |
07/11/2014 |
6.36
|
208,450 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 |
06/11/2014 |
6.26
|
170,220 | 6.26 | 6.36 | 6.26 | 10,000 | 0 | 0.1 |
05/11/2014 |
6.26
|
227,790 | 6.36 | 6.36 | 6.17 | 0 | 0 | 0 |
04/11/2014 |
6.36
|
138,670 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
03/11/2014 |
6.36
|
308,550 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
31/10/2014 |
6.36
|
197,630 | 6.17 | 6.36 | 6.17 | 0 | 0 | 0 |
30/10/2014 |
6.17
|
294,170 | 6.36 | 6.45 | 6.17 | 0 | 0 | 0 |
29/10/2014 |
6.36
|
304,460 | 6.17 | 6.45 | 6.17 | 0 | 0 | 0 |
28/10/2014 |
6.17
|
369,240 | 5.98 | 6.26 | 5.98 | 0 | 0 | 0 |
27/10/2014 |
5.98
|
359,530 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
24/10/2014 |
6.26
|
383,710 | 6.36 | 6.45 | 6.26 | 0 | 0 | 0 |
23/10/2014 |
6.36
|
393,090 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
22/10/2014 |
6.54
|
389,740 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
21/10/2014 |
6.45
|
353,610 | 6.45 | 6.54 | 6.36 | 50,000 | 0 | 0.3 |
20/10/2014 |
6.45
|
534,710 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
17/10/2014 |
6.45
|
961,120 | 6.54 | 6.64 | 6.26 | 4,000 | 0 | 0.0 |
16/10/2014 |
6.54
|
2,636,510 | 7.02 | 7.11 | 6.54 | 19,500 | 0 | 0.1 |
15/10/2014 |
7.02
|
569,630 | 7.02 | 7.11 | 6.92 | 0 | 0 | 0 |
14/10/2014 |
7.02
|
896,640 | 7.30 | 7.30 | 7.02 | 5,000 | 30,000 | -0.2 |
13/10/2014 |
7.30
|
665,220 | 7.30 | 7.40 | 7.11 | 400 | 0 | 0.0 |
10/10/2014 |
7.30
|
955,140 | 7.30 | 7.49 | 7.11 | 0 | 30,000 | -0.2 |
09/10/2014 |
7.30
|
2,197,940 | 7.21 | 7.59 | 7.30 | 30,000 | 20,000 | 0.1 |
08/10/2014 |
7.21
|
517,600 | 7.21 | 7.30 | 7.11 | 0 | 0 | 0 |
07/10/2014 |
7.21
|
1,027,390 | 7.11 | 7.30 | 7.11 | 0 | 0 | 0 |
06/10/2014 |
7.11
|
661,760 | 7.11 | 7.30 | 7.11 | 30,000 | 40 | 0.2 |
03/10/2014 |
7.11
|
1,053,490 | 7.30 | 7.40 | 7.11 | 5,000 | 10,000 | -0.0 |
02/10/2014 |
7.30
|
1,616,860 | 7.21 | 7.40 | 7.11 | 1,500 | 20,000 | -0.1 |
01/10/2014 |
7.21
|
837,850 | 7.11 | 7.21 | 7.02 | 0 | 10,000 | -0.1 |
30/09/2014 |
7.11
|
742,670 | 7.02 | 7.11 | 6.92 | 0 | 10,000 | -0.1 |
29/09/2014 |
7.02
|
984,960 | 6.92 | 7.21 | 7.02 | 0 | 25,000 | -0.2 |
26/09/2014 |
6.92
|
867,730 | 7.11 | 7.21 | 6.92 | 0 | 0 | 0 |
25/09/2014 |
7.11
|
681,330 | 7.02 | 7.11 | 6.83 | 40,000 | 0 | 0.3 |
24/09/2014 |
7.02
|
684,450 | 7.02 | 7.02 | 6.83 | 0 | 0 | 0 |
23/09/2014 |
7.02
|
721,010 | 6.92 | 7.21 | 6.83 | 0 | 0 | 0 |
22/09/2014 |
6.92
|
2,196,800 | 7.30 | 7.30 | 6.92 | 0 | 8,000 | -0.1 |
19/09/2014 |
7.30
|
1,624,010 | 7.21 | 7.40 | 7.02 | 0 | 0 | 0 |
18/09/2014 |
7.21
|
1,831,830 | 7.68 | 7.68 | 7.21 | 5,000 | 0 | 0.0 |