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) |
-1.90 | -7.69% | 2,824,200 | -226,640 | -5.5 |
22.50
25.05
22.80
|
2 tháng
(2024-07-22) |
-1.30 | -5.39% | 6,297,600 | -777,660 | -18.6 |
22.50
25.05
22.80
|
3 tháng
(2024-06-24) |
-2.20 | -8.80% | 14,196,100 | -584,309 | -13.5 |
22.50
26.80
22.80
|
6 tháng
(2024-03-25) |
-1.04 | -4.36% | 34,299,000 | -1,313,649 | -32.2 |
21.98
27.08
22.80
|
12 tháng
(2023-09-26) |
-0.17 | -0.72% | 55,975,900 | -2,935,149 | -67.7 |
19.92
27.08
22.80
|
24 tháng
(2022-10-03) |
0.03 | 0.15% | 115,088,900 | -1,794,225 | -32.8 |
14.55
27.08
22.80
|
36 tháng
(2021-10-06) |
-11.85 | -34.20% | 253,235,400 | -423,457 | 4.0 |
14.55
40.78
22.80
|
60 tháng
(2019-10-17) |
6.59 | 40.64% | 462,137,090 | -7,158,607 | -200.6 |
9.06
40.78
22.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
6.60
|
146,000 | 6.56 | 6.72 | 6.52 | 94,210 | 14,600 | 1.3 |
05/02/2015 |
6.56
|
202,440 | 6.56 | 6.60 | 6.48 | 136,750 | 0 | 2.2 |
04/02/2015 |
6.56
|
295,910 | 6.60 | 6.60 | 6.44 | 195,180 | 0 | 3.1 |
03/02/2015 |
6.60
|
21,290 | 6.56 | 6.77 | 6.56 | 9,150 | 6,600 | 0.0 |
02/02/2015 |
6.56
|
36,920 | 6.56 | 6.60 | 6.56 | 12,000 | 0 | 0.2 |
30/01/2015 |
6.56
|
24,340 | 6.60 | 6.60 | 6.56 | 15,110 | 0 | 0.2 |
29/01/2015 |
6.60
|
19,750 | 6.60 | 6.64 | 6.60 | 10,000 | 20 | 0.2 |
28/01/2015 |
6.60
|
40,630 | 6.56 | 6.64 | 6.56 | 17,000 | 0 | 0.3 |
27/01/2015 |
6.56
|
81,270 | 6.72 | 6.72 | 6.56 | 33,980 | 0 | 0.5 |
26/01/2015 |
6.72
|
51,500 | 6.56 | 6.72 | 6.56 | 25,130 | 0 | 0.4 |
23/01/2015 |
6.56
|
56,230 | 6.56 | 6.68 | 6.56 | 25,130 | 0 | 0.4 |
22/01/2015 |
6.56
|
9,110 | 6.68 | 6.68 | 6.56 | 800 | 3,800 | -0.0 |
21/01/2015 |
6.68
|
9,400 | 6.68 | 6.81 | 6.56 | 5,350 | 0 | 0.1 |
20/01/2015 |
6.68
|
265,490 | 6.44 | 6.68 | 6.40 | 74,500 | 89,080 | -0.2 |
19/01/2015 |
6.44
|
41,290 | 6.60 | 6.68 | 6.44 | 0 | 10,670 | -0.2 |
16/01/2015 |
6.60
|
52,120 | 6.60 | 6.60 | 6.56 | 0 | 24,100 | -0.4 |
15/01/2015 |
6.60
|
9,120 | 6.72 | 6.77 | 6.60 | 0 | 10 | -0.0 |
14/01/2015 |
6.72
|
16,670 | 6.77 | 6.77 | 6.56 | 0 | 0 | 0 |
13/01/2015 |
6.77
|
49,490 | 6.81 | 6.85 | 6.64 | 0 | 0 | 0 |
12/01/2015 |
6.81
|
62,510 | 6.89 | 6.89 | 6.68 | 0 | 0 | 0 |
09/01/2015 |
6.89
|
10,420 | 6.89 | 6.97 | 6.77 | 0 | 0 | 0 |
08/01/2015 |
6.89
|
42,070 | 6.81 | 6.97 | 6.81 | 1,000 | 2,070 | -0.0 |
07/01/2015 |
6.81
|
70,390 | 6.81 | 7.01 | 6.77 | 3,600 | 0 | 0.1 |
06/01/2015 |
6.81
|
7,740 | 6.85 | 6.85 | 6.48 | 0 | 0 | 0 |
05/01/2015 |
6.85
|
6,280 | 6.85 | 6.89 | 6.72 | 10 | 0 | 0.0 |
31/12/2014 |
6.85
|
75,800 | 6.64 | 6.85 | 6.60 | 0 | 100 | -0.0 |
30/12/2014 |
6.64
|
17,800 | 6.64 | 6.64 | 6.36 | 0 | 0 | 0 |
29/12/2014 |
6.64
|
81,070 | 6.64 | 6.89 | 6.48 | 0 | 0 | 0 |
26/12/2014 |
6.64
|
7,620 | 7.09 | 7.09 | 6.64 | 100 | 0 | 0.0 |
25/12/2014 |
7.09
|
2,780 | 7.09 | 7.18 | 6.97 | 0 | 0 | 0 |
24/12/2014 |
7.09
|
322,920 | 7.01 | 7.13 | 7.05 | 6,000 | 700 | 0.1 |
23/12/2014 |
7.01
|
17,450 | 7.30 | 7.30 | 7.01 | 0 | 0 | 0 |
22/12/2014 |
7.30
|
55,610 | 7.01 | 7.30 | 7.01 | 0 | 20,000 | -0.3 |
19/12/2014 |
7.01
|
33,970 | 7.30 | 7.30 | 7.01 | 2,300 | 16,400 | -0.2 |
18/12/2014 |
7.30
|
59,360 | 7.18 | 7.30 | 7.01 | 19,710 | 27,470 | -0.1 |
17/12/2014 |
7.18
|
64,060 | 7.26 | 7.30 | 6.97 | 1,200 | 2,400 | -0.0 |
16/12/2014 |
7.26
|
973,100 | 7.18 | 7.26 | 7.18 | 806,730 | 660 | 14.1 |
15/12/2014 |
7.18
|
120,960 | 7.26 | 7.26 | 7.18 | 59,360 | 100,000 | -0.7 |
12/12/2014 |
7.26
|
2,910 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
11/12/2014 |
7.26
|
3,460 | 7.26 | 7.26 | 7.18 | 0 | 0 | 0 |
10/12/2014 |
7.26
|
65,160 | 7.18 | 7.26 | 7.18 | 41,800 | 1,000 | 0.7 |
09/12/2014 |
7.18
|
201,700 | 7.18 | 7.26 | 7.13 | 164,870 | 800 | 2.9 |
08/12/2014 |
7.18
|
311,450 | 7.26 | 7.26 | 7.18 | 255,980 | 307,200 | -0.9 |
05/12/2014 |
7.26
|
30,610 | 7.18 | 7.38 | 7.18 | 5,750 | 0 | 0.1 |
04/12/2014 |
7.18
|
159,670 | 7.22 | 7.22 | 7.18 | 111,160 | 150,000 | -0.7 |
03/12/2014 |
7.22
|
76,360 | 7.18 | 7.30 | 7.18 | 29,470 | 40,000 | -0.2 |
02/12/2014 |
7.18
|
76,460 | 7.26 | 7.34 | 7.18 | 31,770 | 0 | 0.6 |
01/12/2014 |
7.26
|
25,910 | 7.38 | 7.38 | 7.26 | 10,000 | 330 | 0.2 |
28/11/2014 |
7.38
|
60,080 | 7.46 | 7.46 | 7.30 | 35,190 | 48,660 | -0.2 |
27/11/2014 |
7.46
|
195,840 | 7.22 | 7.46 | 7.18 | 121,240 | 99,370 | 0.4 |
26/11/2014 |
7.22
|
70,920 | 7.30 | 7.30 | 7.18 | 63,090 | 0 | 1.1 |
25/11/2014 |
7.30
|
10,700 | 7.18 | 7.30 | 7.22 | 9,980 | 0 | 0.2 |
24/11/2014 |
7.18
|
54,390 | 7.18 | 7.18 | 7.09 | 35,420 | 0 | 0.6 |
21/11/2014 |
7.18
|
88,830 | 7.30 | 7.34 | 7.18 | 59,290 | 0 | 1.0 |
20/11/2014 |
7.30
|
42,360 | 7.18 | 7.30 | 7.18 | 5,780 | 11,520 | -0.1 |
19/11/2014 |
7.18
|
53,310 | 7.18 | 7.22 | 7.18 | 31,000 | 10,000 | 0.4 |
18/11/2014 |
7.18
|
132,420 | 7.26 | 7.26 | 7.18 | 13,000 | 79,210 | -1.2 |
17/11/2014 |
7.26
|
183,060 | 7.26 | 7.38 | 7.13 | 102,390 | 0 | 1.8 |
14/11/2014 |
7.26
|
78,870 | 7.50 | 7.50 | 7.26 | 20,600 | 40,000 | -0.3 |
13/11/2014 |
7.50
|
74,120 | 7.38 | 7.54 | 7.26 | 20,880 | 50,000 | -0.5 |
12/11/2014 |
7.38
|
144,130 | 7.38 | 7.38 | 7.18 | 39,110 | 30,000 | 0.2 |
11/11/2014 |
7.38
|
108,010 | 7.59 | 7.59 | 7.34 | 2,100 | 24,950 | -0.4 |
10/11/2014 |
7.59
|
96,010 | 7.59 | 7.63 | 7.54 | 10,100 | 0 | 0.2 |
07/11/2014 |
7.59
|
38,420 | 7.67 | 7.75 | 7.46 | 0 | 0 | 0 |
06/11/2014 |
7.67
|
50,750 | 7.38 | 7.67 | 7.42 | 3,000 | 0 | 0.1 |
05/11/2014 |
7.38
|
155,170 | 7.79 | 7.79 | 7.38 | 0 | 1,000 | -0.0 |
04/11/2014 |
7.79
|
54,280 | 7.83 | 7.87 | 7.42 | 0 | 0 | 0 |
03/11/2014 |
7.83
|
412,070 | 7.38 | 7.87 | 7.54 | 2,000 | 15,000 | -0.2 |
31/10/2014 |
7.38
|
349,200 | 6.93 | 7.38 | 6.97 | 23,770 | 100 | 0.4 |
30/10/2014 |
6.93
|
411,360 | 6.89 | 6.93 | 6.85 | 342,860 | 2,000 | 5.7 |
29/10/2014 |
6.89
|
201,960 | 6.85 | 6.89 | 6.81 | 117,750 | 0 | 2.0 |
28/10/2014 |
6.85
|
87,740 | 6.85 | 6.85 | 6.68 | 58,340 | 29,710 | 0.0 |
27/10/2014 |
6.85
|
122,500 | 6.97 | 6.97 | 6.81 | 83,370 | 32,010 | 0.9 |
24/10/2014 |
6.97
|
291,310 | 6.93 | 6.97 | 6.89 | 256,000 | 0 | 4.3 |
23/10/2014 |
6.93
|
151,610 | 6.89 | 6.93 | 6.85 | 122,910 | 0 | 2.1 |
22/10/2014 |
6.89
|
243,200 | 6.85 | 6.97 | 6.81 | 180,010 | 50,000 | 2.2 |
21/10/2014 |
6.85
|
209,480 | 6.81 | 6.89 | 6.81 | 179,500 | 0 | 3.0 |
20/10/2014 |
6.81
|
54,380 | 6.81 | 6.81 | 6.81 | 46,770 | 0 | 0.8 |
17/10/2014 |
6.81
|
38,690 | 6.81 | 7.13 | 6.77 | 29,990 | 0 | 0.5 |
16/10/2014 |
6.81
|
99,350 | 6.85 | 6.85 | 6.81 | 35,270 | 32,370 | 0.1 |
15/10/2014 |
6.85
|
117,050 | 6.89 | 6.93 | 6.77 | 314,110 | 150,500 | 2.8 |
14/10/2014 |
6.89
|
122,240 | 6.97 | 7.13 | 6.89 | 52,500 | 15,000 | 0.6 |
13/10/2014 |
6.97
|
103,040 | 7.13 | 7.13 | 6.93 | 32,840 | 100,000 | -1.1 |
10/10/2014 |
7.13
|
98,760 | 7.18 | 7.18 | 6.97 | 85,400 | 5,000 | 1.4 |
09/10/2014 |
7.18
|
165,670 | 7.09 | 7.18 | 7.09 | 59,570 | 4,710 | 1.0 |
08/10/2014 |
7.09
|
98,250 | 7.01 | 7.13 | 7.01 | 40,530 | 4,200 | 0.6 |
07/10/2014 |
7.01
|
141,850 | 6.89 | 7.22 | 6.89 | 60,000 | 10,000 | 0.9 |
06/10/2014 |
6.89
|
15,950 | 6.89 | 6.93 | 6.89 | 0 | 0 | 0 |
03/10/2014 |
6.89
|
51,870 | 6.81 | 6.97 | 6.85 | 0 | 0 | 0 |
02/10/2014 |
6.81
|
82,170 | 6.97 | 7.05 | 6.81 | 0 | 55,000 | -0.9 |
01/10/2014 |
6.97
|
77,430 | 7.13 | 7.22 | 6.97 | 930 | 50,000 | -0.8 |
30/09/2014 |
7.13
|
303,650 | 6.81 | 7.18 | 6.85 | 10,000 | 57,000 | -0.8 |
29/09/2014 |
6.81
|
112,930 | 6.93 | 6.97 | 6.77 | 12,100 | 50,000 | -0.6 |
26/09/2014 |
6.93
|
181,570 | 6.77 | 6.97 | 6.60 | 0 | 0 | 0 |
25/09/2014 |
6.77
|
72,650 | 6.72 | 6.85 | 6.56 | 13,240 | 0 | 0.2 |
24/09/2014 |
6.72
|
65,470 | 6.60 | 6.89 | 6.52 | 0 | 0 | 0 |
23/09/2014 |
6.60
|
82,510 | 6.97 | 6.97 | 6.52 | 0 | 0 | 0 |
22/09/2014 |
6.97
|
11,260 | 7.13 | 7.34 | 6.97 | 6,000 | 0 | 0.1 |
19/09/2014 |
7.13
|
113,370 | 7.13 | 7.18 | 6.97 | 96,850 | 3,120 | 1.6 |
18/09/2014 |
7.13
|
35,840 | 7.26 | 7.26 | 7.05 | 8,100 | 2,000 | 0.1 |