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) |
0.60 | 0.72% | 183,200 | -600 | -0.1 |
79.50
83.50
83.40
|
2 tháng
(2024-07-22) |
-6 | -6.71% | 746,000 | -8,500 | -0.7 |
74
89.40
83.40
|
3 tháng
(2024-06-24) |
3.40 | 4.25% | 1,135,600 | -10,000 | -0.8 |
74
96.70
83.40
|
6 tháng
(2024-03-25) |
19.99 | 31.52% | 2,614,000 | -7,900 | -0.6 |
57.56
96.70
83.40
|
12 tháng
(2023-09-26) |
31.71 | 61.35% | 4,515,500 | -208,700 | -13.0 |
42.21
96.70
83.40
|
24 tháng
(2022-10-03) |
41.01 | 96.72% | 6,180,390 | -91,200 | -6.3 |
36.37
96.70
83.40
|
36 tháng
(2021-10-06) |
45.97 | 122.80% | 9,111,054 | -67,500 | -4.8 |
36.37
96.70
83.40
|
60 tháng
(2019-10-17) |
54.44 | 188.03% | 10,323,769 | -67,600 | -4.8 |
21.96
96.70
83.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.57
|
1,630 | 6.50 | 6.57 | 6.57 | 0 | 0 | 0 |
09/02/2015 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
06/02/2015 |
6.50
|
200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
05/02/2015 |
6.50
|
1,700 | 6.50 | 6.57 | 6.50 | 0 | 0 | 0 |
04/02/2015 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
03/02/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
02/02/2015 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
30/01/2015 |
6.50
|
1,700 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
29/01/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
28/01/2015 |
6.50
|
900 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/01/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/01/2015 |
6.50
|
154 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
23/01/2015 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
22/01/2015 |
6.50
|
200 | 6.43 | 6.50 | 6.50 | 0 | 0 | 0 |
21/01/2015 |
6.43
|
800 | 6.40 | 6.43 | 6.43 | 0 | 0 | 0 |
20/01/2015 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
19/01/2015 |
6.40
|
1,000 | 6.36 | 6.40 | 6.40 | 0 | 0 | 0 |
16/01/2015 |
6.36
|
100 | 6.53 | 6.53 | 6.36 | 0 | 0 | 0 |
15/01/2015 |
6.53
|
500 | 6.43 | 6.53 | 6.46 | 0 | 0 | 0 |
14/01/2015 |
6.43
|
1,500 | 6.40 | 6.43 | 6.40 | 0 | 0 | 0 |
13/01/2015 |
6.40
|
932 | 6.33 | 6.40 | 6.36 | 0 | 0 | 0 |
12/01/2015 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
09/01/2015 |
6.33
|
100 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
08/01/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
07/01/2015 |
6.53
|
68 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
06/01/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
05/01/2015 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
31/12/2014 |
6.53
|
258 | 6.40 | 6.53 | 6.53 | 0 | 0 | 0 |
30/12/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
29/12/2014 |
6.40
|
1,142 | 6.64 | 6.64 | 6.40 | 0 | 0 | 0 |
26/12/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
25/12/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
24/12/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
23/12/2014 |
6.64
|
0 | 6.64 | 6.64 | 6.64 | 0 | 0 | 0 |
22/12/2014 |
6.64
|
143 | 6.33 | 6.64 | 6.64 | 0 | 0 | 0 |
19/12/2014 |
6.33
|
8,457 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
18/12/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
17/12/2014 |
6.33
|
4,000 | 6.40 | 6.40 | 6.33 | 0 | 0 | 0 |
16/12/2014 |
6.40
|
1,500 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
15/12/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
12/12/2014 |
6.40
|
3,100 | 6.33 | 6.40 | 6.36 | 0 | 0 | 0 |
11/12/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
10/12/2014 |
6.33
|
2,300 | 6.53 | 6.53 | 6.29 | 0 | 0 | 0 |
09/12/2014 |
6.53
|
0 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
08/12/2014 |
6.53
|
35 | 6.53 | 6.53 | 6.53 | 0 | 0 | 0 |
05/12/2014 |
6.53
|
100 | 6.22 | 6.53 | 6.53 | 0 | 0 | 0 |
04/12/2014 |
6.22
|
0 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
03/12/2014 |
6.22
|
3,200 | 6.64 | 6.64 | 6.22 | 0 | 0 | 0 |
02/12/2014 |
6.64
|
100 | 6.33 | 6.64 | 6.64 | 0 | 0 | 0 |
01/12/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
28/11/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
27/11/2014 |
6.33
|
200 | 6.29 | 6.33 | 6.33 | 0 | 0 | 0 |
26/11/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
25/11/2014 |
6.29
|
0 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
24/11/2014 |
6.29
|
300 | 6.74 | 6.74 | 6.29 | 0 | 0 | 0 |
21/11/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
20/11/2014 |
6.74
|
0 | 6.74 | 6.74 | 6.74 | 0 | 0 | 0 |
19/11/2014 |
6.74
|
900 | 6.43 | 6.74 | 6.43 | 0 | 0 | 0 |
18/11/2014 |
6.43
|
0 | 6.43 | 6.43 | 6.43 | 0 | 0 | 0 |
17/11/2014 |
6.43
|
900 | 6.50 | 6.50 | 6.43 | 0 | 0 | 0 |
14/11/2014 |
6.50
|
200 | 6.57 | 6.57 | 6.40 | 100 | 100 | -0 |
13/11/2014 |
6.57
|
0 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
12/11/2014 |
6.57
|
165 | 6.57 | 6.57 | 6.57 | 0 | 0 | 0 |
11/11/2014 |
6.57
|
1,100 | 6.60 | 6.60 | 6.26 | 0 | 0 | 0 |
10/11/2014 |
6.60
|
200 | 6.43 | 6.60 | 6.60 | 0 | 0 | 0 |
07/11/2014 |
6.43
|
200 | 6.88 | 6.88 | 6.43 | 0 | 0 | 0 |
06/11/2014 |
6.88
|
200 | 6.98 | 6.98 | 6.57 | 100 | 0 | 0.0 |
05/11/2014 |
6.98
|
5,500 | 6.98 | 6.98 | 6.40 | 600 | 0 | 0.0 |
04/11/2014 |
6.98
|
602 | 6.36 | 6.98 | 6.57 | 0 | 0 | 0 |
03/11/2014 |
6.36
|
600 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
31/10/2014 |
6.36
|
1,600 | 6.36 | 6.36 | 6.36 | 1,100 | 0 | 0.0 |
30/10/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
29/10/2014 |
6.36
|
5,900 | 6.40 | 6.40 | 6.36 | 5,900 | 0 | 0.1 |
28/10/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
27/10/2014 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
24/10/2014 |
6.40
|
3,200 | 6.22 | 6.40 | 6.29 | 2,900 | 2,900 | 0 |
23/10/2014 |
6.22
|
98 | 6.22 | 6.22 | 6.22 | 0 | 0 | 0 |
22/10/2014 |
6.22
|
5,100 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
21/10/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
20/10/2014 |
6.36
|
0 | 6.36 | 6.36 | 6.36 | 0 | 0 | 0 |
17/10/2014 |
6.36
|
700 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
16/10/2014 |
6.36
|
500 | 7.05 | 7.05 | 6.36 | 0 | 0 | 0 |
15/10/2014 |
7.05
|
100 | 6.57 | 7.05 | 7.05 | 0 | 0 | 0 |
14/10/2014 |
6.57
|
148 | 6.40 | 6.57 | 6.57 | 0 | 100 | -0.0 |
13/10/2014 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
10/10/2014 |
6.40
|
1,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
09/10/2014 |
6.40
|
1,952 | 6.36 | 6.46 | 6.40 | 0 | 1,000 | -0.0 |
08/10/2014 |
6.36
|
4,511 | 6.36 | 6.40 | 6.33 | 0 | 1,000 | -0.0 |
07/10/2014 |
6.36
|
1,700 | 6.33 | 6.43 | 6.36 | 0 | 1,000 | -0.0 |
06/10/2014 |
6.33
|
1,938 | 6.36 | 6.36 | 6.33 | 0 | 0 | 0 |
03/10/2014 |
6.36
|
3,100 | 6.33 | 6.36 | 6.36 | 0 | 0 | 0 |
02/10/2014 |
6.33
|
100 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
01/10/2014 |
6.33
|
3,500 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
30/09/2014 |
6.33
|
59 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
29/09/2014 |
6.33
|
0 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
26/09/2014 |
6.33
|
1,000 | 6.15 | 6.33 | 5.95 | 100 | 0 | 0.0 |
25/09/2014 |
6.15
|
0 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
24/09/2014 |
6.15
|
7,300 | 6.81 | 6.81 | 6.15 | 0 | 0 | 0 |
23/09/2014 |
6.81
|
6,800 | 6.22 | 6.81 | 6.15 | 900 | 0 | 0.0 |
22/09/2014 |
6.22
|
7,500 | 6.12 | 6.26 | 6.22 | 7,500 | 0 | 0.1 |