Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.40 | 2.20% | 35,800 | 700 | 0.0 |
18
18.60
18.60
|
2 tháng
(2024-07-22) |
1.25 | 7.20% | 181,500 | -4,000 | -0.1 |
17.35
19
18.60
|
3 tháng
(2024-06-21) |
3.24 | 21.12% | 722,500 | 3,300 | 0.1 |
15.36
21.50
18.60
|
6 tháng
(2024-03-25) |
5.09 | 37.63% | 971,600 | -7,300 | -0.1 |
13.38
21.50
18.60
|
12 tháng
(2023-09-25) |
7.02 | 60.55% | 1,861,900 | -148,280 | -2.0 |
9.23
21.50
18.60
|
24 tháng
(2022-09-30) |
4.91 | 35.91% | 2,181,100 | -1,035,535 | -2.3 |
9.23
21.50
18.60
|
36 tháng
(2021-10-05) |
6.50 | 53.68% | 2,685,200 | -971,410 | -0.6 |
9.23
21.50
18.60
|
60 tháng
(2019-10-16) |
8.89 | 91.55% | 4,127,520 | -1,156,400 | -3.5 |
6.95
21.50
18.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/02/2015 |
8.93
|
150 | 8.93 | 8.93 | 8.88 | 0 | 0 | 0 |
03/02/2015 |
8.93
|
6,280 | 8.88 | 9.19 | 8.27 | 100 | 0 | 0.0 |
02/02/2015 |
8.88
|
5,500 | 9.55 | 9.55 | 8.88 | 0 | 0 | 0 |
30/01/2015 |
9.55
|
20 | 9.52 | 9.55 | 8.86 | 0 | 0 | 0 |
29/01/2015 |
9.52
|
10 | 9.29 | 9.52 | 9.52 | 0 | 0 | 0 |
28/01/2015 |
9.29
|
4,120 | 9.98 | 9.98 | 9.29 | 0 | 0 | 0 |
27/01/2015 |
9.98
|
4,410 | 9.37 | 9.98 | 8.76 | 0 | 0 | 0 |
26/01/2015 |
9.37
|
4,710 | 8.76 | 9.37 | 9.37 | 0 | 0 | 0 |
23/01/2015 |
8.76
|
3,020 | 8.19 | 8.76 | 8.76 | 0 | 0 | 0 |
22/01/2015 |
8.19
|
22,210 | 7.66 | 8.19 | 7.79 | 2,000 | 0 | 0.1 |
21/01/2015 |
7.66
|
1,670 | 7.17 | 7.66 | 7.17 | 0 | 0 | 0 |
20/01/2015 |
7.17
|
20,000 | 6.71 | 7.17 | 6.25 | 0 | 0 | 0 |
19/01/2015 |
6.71
|
270 | 6.61 | 6.71 | 6.59 | 0 | 0 | 0 |
16/01/2015 |
6.61
|
20 | 6.59 | 6.61 | 6.61 | 0 | 0 | 0 |
15/01/2015 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
14/01/2015 |
6.59
|
6,570 | 6.51 | 6.59 | 6.08 | 0 | 0 | 0 |
13/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
12/01/2015 |
6.51
|
0 | 6.51 | 6.51 | 6.51 | 0 | 0 | 0 |
09/01/2015 |
6.51
|
200 | 6.64 | 6.64 | 6.51 | 0 | 0 | 0 |
08/01/2015 |
6.64
|
500 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
07/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
06/01/2015 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
05/01/2015 |
6.64
|
240 | 6.79 | 6.79 | 6.38 | 0 | 0 | 0 |
31/12/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
30/12/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
29/12/2014 |
6.79
|
50 | 7.28 | 7.28 | 6.79 | 30 | 0 | 0.0 |
26/12/2014 |
7.28
|
20 | 6.82 | 7.28 | 6.84 | 0 | 0 | 0 |
25/12/2014 |
6.82
|
10 | 6.79 | 6.82 | 6.82 | 0 | 0 | 0 |
24/12/2014 |
6.79
|
0 | 6.79 | 6.79 | 6.79 | 0 | 0 | 0 |
23/12/2014 |
6.79
|
10 | 6.76 | 6.79 | 6.79 | 0 | 0 | 0 |
22/12/2014 |
6.76
|
10 | 6.74 | 6.76 | 6.76 | 0 | 0 | 0 |
19/12/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
18/12/2014 |
6.74
|
10 | 6.71 | 6.74 | 6.74 | 0 | 0 | 0 |
17/12/2014 |
6.71
|
10 | 6.69 | 6.71 | 6.71 | 0 | 0 | 0 |
16/12/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
15/12/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
12/12/2014 |
6.69
|
10 | 6.25 | 6.69 | 6.69 | 0 | 0 | 0 |
11/12/2014 |
6.25
|
2,930 | 6.64 | 6.64 | 6.18 | 0 | 0 | 0 |
10/12/2014 |
6.64
|
10 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
09/12/2014 |
6.64
|
10 | 6.59 | 6.64 | 6.64 | 0 | 0 | 0 |
08/12/2014 |
6.59
|
10 | 6.56 | 6.59 | 6.59 | 0 | 0 | 0 |
05/12/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
04/12/2014 |
6.56
|
0 | 6.56 | 6.56 | 6.56 | 0 | 0 | 0 |
03/12/2014 |
6.56
|
60 | 6.54 | 6.56 | 6.10 | 0 | 0 | 0 |
02/12/2014 |
6.54
|
10 | 6.13 | 6.54 | 6.54 | 0 | 0 | 0 |
01/12/2014 |
6.13
|
590 | 6.31 | 6.31 | 6.13 | 0 | 0 | 0 |
28/11/2014 |
6.31
|
1,060 | 6.28 | 6.33 | 6.31 | 0 | 0 | 0 |
27/11/2014 |
6.28
|
40 | 6.51 | 6.51 | 6.28 | 0 | 0 | 0 |
26/11/2014 |
6.51
|
540 | 6.54 | 6.94 | 6.51 | 0 | 0 | 0 |
25/11/2014 |
6.54
|
480 | 6.13 | 6.54 | 6.54 | 0 | 0 | 0 |
24/11/2014 |
6.13
|
1,970 | 6.13 | 6.54 | 6.13 | 0 | 550 | -0.0 |
21/11/2014 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
20/11/2014 |
6.13
|
10 | 5.87 | 6.13 | 6.13 | 0 | 10 | -0.0 |
19/11/2014 |
5.87
|
200 | 6.02 | 6.02 | 5.87 | 0 | 50 | -0.0 |
18/11/2014 |
6.02
|
430 | 5.64 | 6.02 | 5.46 | 0 | 0 | 0 |
17/11/2014 |
5.64
|
1,150 | 6.00 | 6.00 | 5.64 | 0 | 0 | 0 |
14/11/2014 |
6.00
|
0 | 6.00 | 6.00 | 6.00 | 0 | 0 | 0 |
13/11/2014 |
6.00
|
10 | 5.82 | 6.00 | 6.00 | 0 | 10 | -0.0 |
12/11/2014 |
5.82
|
70 | 5.82 | 5.82 | 5.82 | 0 | 10 | -0.0 |
11/11/2014 |
5.82
|
100 | 6.23 | 6.23 | 5.82 | 0 | 0 | 0 |
10/11/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
07/11/2014 |
6.23
|
0 | 6.23 | 6.23 | 6.23 | 0 | 0 | 0 |
06/11/2014 |
6.23
|
3,650 | 6.23 | 6.23 | 5.79 | 0 | 10 | -0.0 |
05/11/2014 |
6.23
|
1,690 | 6.69 | 6.69 | 6.23 | 100 | 0 | 0.0 |
04/11/2014 |
6.69
|
0 | 6.69 | 6.69 | 6.69 | 0 | 0 | 0 |
03/11/2014 |
6.69
|
700 | 6.69 | 6.69 | 6.51 | 640 | 0 | 0.0 |
31/10/2014 |
6.69
|
5,650 | 6.25 | 6.69 | 6.69 | 5,000 | 0 | 0.1 |
30/10/2014 |
6.25
|
180 | 5.90 | 6.25 | 5.54 | 0 | 0 | 0 |
29/10/2014 |
5.90
|
6,720 | 5.51 | 5.90 | 5.90 | 0 | 0 | 0 |
28/10/2014 |
5.51
|
440 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
27/10/2014 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/10/2014 |
5.51
|
690 | 5.16 | 5.51 | 5.26 | 0 | 0 | 0 |
23/10/2014 |
5.16
|
2,380 | 4.82 | 5.16 | 4.82 | 0 | 0 | 0 |
22/10/2014 |
4.82
|
3,620 | 4.52 | 4.82 | 4.52 | 0 | 0 | 0 |
21/10/2014 |
4.52
|
3,350 | 4.59 | 4.70 | 4.47 | 0 | 0 | 0 |
20/10/2014 |
4.59
|
520 | 4.57 | 4.85 | 4.54 | 0 | 0 | 0 |
17/10/2014 |
4.57
|
10 | 4.34 | 4.57 | 4.57 | 0 | 0 | 0 |
16/10/2014 |
4.34
|
210 | 4.16 | 4.34 | 4.34 | 0 | 0 | 0 |
15/10/2014 |
4.16
|
2,090 | 4.19 | 4.34 | 4.16 | 0 | 0 | 0 |
14/10/2014 |
4.19
|
100 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 |
13/10/2014 |
4.34
|
3,010 | 4.24 | 4.34 | 4.16 | 0 | 1,000 | -0.0 |
10/10/2014 |
4.24
|
1,010 | 4.21 | 4.49 | 4.24 | 0 | 0 | 0 |
09/10/2014 |
4.21
|
20 | 4.29 | 4.29 | 4.21 | 0 | 0 | 0 |
08/10/2014 |
4.29
|
550 | 4.31 | 4.34 | 4.29 | 400 | 0 | 0.0 |
07/10/2014 |
4.31
|
10 | 4.06 | 4.31 | 4.31 | 0 | 0 | 0 |
06/10/2014 |
4.06
|
5,020 | 4.34 | 4.34 | 4.06 | 4,000 | 0 | 0.1 |
03/10/2014 |
4.34
|
120 | 4.31 | 4.34 | 4.19 | 0 | 0 | 0 |
02/10/2014 |
4.31
|
3,010 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
01/10/2014 |
4.34
|
1,010 | 4.31 | 4.34 | 4.03 | 0 | 0 | 0 |
30/09/2014 |
4.31
|
100 | 4.34 | 4.34 | 4.31 | 0 | 0 | 0 |
29/09/2014 |
4.34
|
30 | 4.08 | 4.34 | 3.83 | 0 | 0 | 0 |
26/09/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
25/09/2014 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
24/09/2014 |
4.08
|
100 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/09/2014 |
4.08
|
1,010 | 3.83 | 4.08 | 4.08 | 0 | 0 | 0 |
22/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
19/09/2014 |
3.83
|
0 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
18/09/2014 |
3.83
|
10 | 4.11 | 4.11 | 3.83 | 0 | 0 | 0 |
17/09/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
16/09/2014 |
4.11
|
0 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |