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) |
1.20 | 10.17% | 423,800 | -2,646 | -0.0 |
11.80
13.15
13.05
|
2 tháng
(2024-07-22) |
0.90 | 7.44% | 608,700 | -2,646 | -0.0 |
11.60
13.15
13.05
|
3 tháng
(2024-06-24) |
1.20 | 10.19% | 1,105,800 | -2,646 | -0.0 |
11.40
13.65
13.05
|
6 tháng
(2024-03-25) |
1.99 | 18.09% | 1,774,000 | -6,646 | -0.1 |
10.79
13.65
13.05
|
12 tháng
(2023-09-26) |
2.08 | 19.04% | 2,670,700 | -216,846 | -2.7 |
9.91
13.65
13.05
|
24 tháng
(2022-10-03) |
2.91 | 28.87% | 6,952,000 | -221,628 | -3.5 |
7.62
13.65
13.05
|
36 tháng
(2021-10-06) |
0.20 | 1.57% | 28,583,400 | -233,028 | -7.4 |
7.62
14.91
13.05
|
60 tháng
(2019-10-17) |
5.10 | 64.50% | 55,668,468 | -352,608 | -9.2 |
6.48
16.15
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
7.08
|
13,300 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
09/02/2015 |
7.15
|
6,200 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
06/02/2015 |
7.18
|
43,400 | 7.15 | 7.36 | 7.01 | 0 | 0 | 0 |
05/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
04/02/2015 |
7.15
|
0 | 7.15 | 7.15 | 7.15 | 0 | 0 | 0 |
03/02/2015 |
7.15
|
2,700 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 |
02/02/2015 |
7.15
|
6,700 | 7.15 | 7.15 | 7.01 | 0 | 0 | 0 |
30/01/2015 |
7.15
|
4,500 | 7.15 | 7.15 | 6.90 | 0 | 0 | 0 |
29/01/2015 |
7.15
|
4,700 | 7.18 | 7.18 | 6.94 | 0 | 0 | 0 |
28/01/2015 |
7.18
|
7,700 | 7.18 | 7.18 | 6.97 | 0 | 0 | 0 |
27/01/2015 |
7.18
|
2,100 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 |
26/01/2015 |
7.18
|
527 | 7.15 | 7.18 | 7.18 | 0 | 0 | 0 |
23/01/2015 |
7.15
|
18,000 | 7.18 | 7.18 | 7.08 | 0 | 0 | 0 |
22/01/2015 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
21/01/2015 |
7.18
|
100 | 7.15 | 7.18 | 7.18 | 0 | 0 | 0 |
20/01/2015 |
7.15
|
5,400 | 7.18 | 7.18 | 7.01 | 0 | 0 | 0 |
19/01/2015 |
7.18
|
4,400 | 7.32 | 7.32 | 7.18 | 0 | 0 | 0 |
16/01/2015 |
7.32
|
0 | 7.32 | 7.32 | 7.32 | 0 | 0 | 0 |
15/01/2015 |
7.32
|
28,200 | 7.15 | 7.32 | 7.11 | 0 | 0 | 0 |
14/01/2015 |
7.15
|
600 | 7.18 | 7.18 | 7.11 | 0 | 0 | 0 |
13/01/2015 |
7.18
|
6,800 | 7.11 | 7.29 | 7.18 | 0 | 0 | 0 |
12/01/2015 |
7.11
|
20,100 | 7.46 | 7.46 | 7.11 | 500 | 0 | 0.0 |
09/01/2015 |
7.46
|
24,300 | 7.46 | 7.46 | 7.01 | 0 | 0 | 0 |
08/01/2015 |
7.46
|
35,200 | 7.50 | 7.50 | 7.18 | 0 | 0 | 0 |
07/01/2015 |
7.50
|
54,900 | 7.39 | 7.54 | 7.18 | 0 | 0 | 0 |
06/01/2015 |
7.39
|
17,800 | 7.64 | 7.64 | 7.36 | 0 | 0 | 0 |
05/01/2015 |
7.64
|
70,520 | 7.54 | 7.68 | 6.83 | 0 | 800 | -0.0 |
31/12/2014 |
7.54
|
38,000 | 7.46 | 7.54 | 7.46 | 0 | 0 | 0 |
30/12/2014 |
7.46
|
30,117 | 7.39 | 7.46 | 6.76 | 0 | 0 | 0 |
29/12/2014 |
7.39
|
76,600 | 7.82 | 7.82 | 7.08 | 0 | 0 | 0 |
26/12/2014 |
7.82
|
97,399 | 7.32 | 8.03 | 7.32 | 0 | 0 | 0 |
25/12/2014 |
7.32
|
117,633 | 6.66 | 7.32 | 7.29 | 0 | 0 | 0 |
24/12/2014 |
6.66
|
186,940 | 6.06 | 6.66 | 6.66 | 0 | 0 | 0 |
23/12/2014 |
6.06
|
6,700 | 5.54 | 6.06 | 5.96 | 0 | 0 | 0 |
22/12/2014 |
5.54
|
47,100 | 5.43 | 5.75 | 5.47 | 0 | 0 | 0 |
19/12/2014 |
5.43
|
46,100 | 5.68 | 6.03 | 5.43 | 0 | 0 | 0 |
18/12/2014 |
5.68
|
4,644 | 5.54 | 5.96 | 5.47 | 0 | 0 | 0 |
17/12/2014 |
5.54
|
29,000 | 5.61 | 6.13 | 5.54 | 0 | 0 | 0 |
16/12/2014 |
5.61
|
11,300 | 5.54 | 6.06 | 5.61 | 0 | 0 | 0 |
15/12/2014 |
5.54
|
11,126 | 6.13 | 6.24 | 5.54 | 0 | 0 | 0 |
12/12/2014 |
6.13
|
16,112 | 5.78 | 6.34 | 5.96 | 0 | 0 | 0 |
11/12/2014 |
5.78
|
7,800 | 6.41 | 6.73 | 5.78 | 500 | 0 | 0.0 |
10/12/2014 |
6.41
|
1,234 | 6.97 | 6.97 | 6.41 | 0 | 0 | 0 |
09/12/2014 |
6.97
|
13,220 | 6.76 | 6.97 | 6.31 | 0 | 0 | 0 |
08/12/2014 |
6.76
|
2,900 | 7.18 | 7.50 | 6.73 | 0 | 0 | 0 |
05/12/2014 |
7.18
|
31,100 | 6.69 | 7.36 | 6.45 | 0 | 0 | 0 |
04/12/2014 |
6.69
|
23,700 | 7.11 | 7.11 | 6.66 | 0 | 0 | 0 |
03/12/2014 |
7.11
|
12,166 | 7.71 | 7.71 | 7.11 | 0 | 0 | 0 |
02/12/2014 |
7.71
|
31,600 | 7.85 | 8.27 | 7.36 | 0 | 0 | 0 |
01/12/2014 |
7.85
|
32,050 | 7.15 | 7.85 | 7.15 | 0 | 500 | -0.0 |
28/11/2014 |
7.15
|
16,028 | 6.52 | 7.15 | 6.66 | 300 | 0 | 0.0 |
27/11/2014 |
6.52
|
2,767 | 6.48 | 6.59 | 6.17 | 0 | 0 | 0 |
26/11/2014 |
6.48
|
19,700 | 6.13 | 6.66 | 6.48 | 1,700 | 0 | 0.0 |
25/11/2014 |
6.13
|
5,000 | 6.27 | 6.27 | 6.13 | 0 | 0 | 0 |
24/11/2014 |
6.27
|
7,400 | 5.92 | 6.27 | 6.03 | 1,000 | 0 | 0.0 |
21/11/2014 |
5.92
|
1,000 | 5.85 | 5.92 | 5.85 | 0 | 0 | 0 |
20/11/2014 |
5.85
|
1,200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
19/11/2014 |
5.85
|
132 | 6.27 | 6.27 | 5.85 | 0 | 0 | 0 |
18/11/2014 |
6.27
|
8,100 | 5.82 | 6.27 | 5.82 | 0 | 0 | 0 |
17/11/2014 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
14/11/2014 |
5.82
|
260 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
13/11/2014 |
5.89
|
2,800 | 5.92 | 5.96 | 5.89 | 0 | 0 | 0 |
12/11/2014 |
5.92
|
200 | 6.10 | 6.10 | 5.92 | 0 | 0 | 0 |
11/11/2014 |
6.10
|
2,120 | 6.03 | 6.10 | 5.96 | 500 | 0 | 0.0 |
10/11/2014 |
6.03
|
200 | 5.92 | 6.03 | 5.78 | 0 | 0 | 0 |
07/11/2014 |
5.92
|
3,600 | 5.96 | 5.96 | 5.78 | 0 | 0 | 0 |
06/11/2014 |
5.96
|
320 | 5.96 | 6.03 | 5.96 | 0 | 0 | 0 |
05/11/2014 |
5.96
|
100 | 5.78 | 5.96 | 5.96 | 0 | 0 | 0 |
04/11/2014 |
5.78
|
1,200 | 6.10 | 6.13 | 5.78 | 0 | 0 | 0 |
03/11/2014 |
6.10
|
1,000 | 5.75 | 6.10 | 5.75 | 0 | 0 | 0 |
31/10/2014 |
5.75
|
300 | 5.71 | 5.75 | 5.75 | 0 | 0 | 0 |
30/10/2014 |
5.71
|
200 | 6.17 | 6.17 | 5.71 | 0 | 0 | 0 |
29/10/2014 |
6.17
|
866 | 5.64 | 6.17 | 5.64 | 0 | 0 | 0 |
28/10/2014 |
5.64
|
1,300 | 5.78 | 5.78 | 5.43 | 0 | 0 | 0 |
27/10/2014 |
5.78
|
3,500 | 6.10 | 6.13 | 5.78 | 0 | 0 | 0 |
24/10/2014 |
6.10
|
2,600 | 6.10 | 6.13 | 5.89 | 100 | 0 | 0.0 |
23/10/2014 |
6.10
|
200 | 6.06 | 6.10 | 6.10 | 0 | 0 | 0 |
22/10/2014 |
6.06
|
1,033 | 5.89 | 6.10 | 6.06 | 0 | 0 | 0 |
21/10/2014 |
5.89
|
3,109 | 6.10 | 6.10 | 5.78 | 0 | 500 | -0.0 |
20/10/2014 |
6.10
|
739 | 5.99 | 6.10 | 5.71 | 0 | 0 | 0 |
17/10/2014 |
5.99
|
1,800 | 6.13 | 6.13 | 5.54 | 100 | 66 | 0.0 |
16/10/2014 |
6.13
|
4,600 | 6.17 | 6.31 | 5.96 | 100 | 66 | 0.0 |
15/10/2014 |
6.17
|
4,200 | 6.31 | 6.31 | 6.17 | 100 | 0 | 0.0 |
14/10/2014 |
6.31
|
2,633 | 6.27 | 6.31 | 6.13 | 0 | 133 | -0.0 |
13/10/2014 |
6.27
|
5,317 | 6.24 | 6.27 | 6.13 | 300 | 5,000 | -0.1 |
10/10/2014 |
6.24
|
4,990 | 6.62 | 6.62 | 6.24 | 300 | 66 | 0.0 |
09/10/2014 |
6.62
|
10,833 | 6.76 | 6.76 | 6.17 | 400 | 0 | 0.0 |
08/10/2014 |
6.76
|
300 | 6.66 | 6.76 | 6.76 | 0 | 0 | 0 |
07/10/2014 |
6.66
|
1,800 | 6.80 | 6.80 | 6.66 | 0 | 0 | 0 |
06/10/2014 |
6.80
|
3,000 | 6.83 | 6.83 | 6.20 | 0 | 0 | 0 |
03/10/2014 |
6.83
|
5,900 | 6.83 | 6.83 | 6.83 | 5,600 | 0 | 0.1 |
02/10/2014 |
6.83
|
200 | 6.83 | 6.83 | 6.41 | 0 | 0 | 0 |
01/10/2014 |
6.83
|
100 | 6.41 | 6.83 | 6.83 | 0 | 0 | 0 |
30/09/2014 |
6.41
|
7,000 | 6.45 | 6.45 | 6.34 | 100 | 5,400 | -0.1 |
29/09/2014 |
6.45
|
438 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
26/09/2014 |
6.45
|
600 | 6.34 | 6.59 | 6.45 | 0 | 0 | 0 |
25/09/2014 |
6.34
|
2,100 | 7.01 | 7.01 | 6.34 | 0 | 0 | 0 |
24/09/2014 |
7.01
|
200 | 6.48 | 7.01 | 6.41 | 0 | 0 | 0 |
23/09/2014 |
6.48
|
1,700 | 6.59 | 6.59 | 6.48 | 0 | 0 | 0 |
22/09/2014 |
6.59
|
2,000 | 6.55 | 6.59 | 6.55 | 0 | 0 | 0 |