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) |
2.85 | 19.86% | 4,784,500 | 76,800 | 1.2 |
13.55
17.20
17.20
|
2 tháng
(2024-07-22) |
4.40 | 34.37% | 10,529,700 | 83,200 | 1.3 |
12.80
17.20
17.20
|
3 tháng
(2024-06-21) |
5.60 | 48.28% | 11,421,400 | 88,200 | 1.3 |
11.45
17.20
17.20
|
6 tháng
(2024-03-25) |
6.55 | 61.50% | 13,477,200 | 93,661 | 1.4 |
9.80
17.20
17.20
|
12 tháng
(2023-09-25) |
5.05 | 41.56% | 20,062,400 | -214,749 | -1.3 |
8.74
17.20
17.20
|
24 tháng
(2022-09-30) |
7.70 | 80.98% | 52,214,900 | -219,455 | -1.4 |
6.69
17.20
17.20
|
36 tháng
(2021-10-05) |
-10.06 | -36.90% | 98,666,500 | -195,555 | -0.8 |
6.69
30.03
17.20
|
60 tháng
(2019-10-16) |
7.33 | 74.24% | 136,405,770 | -192,985 | -0.8 |
6.03
32.05
17.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
6.13
|
8,380 | 6.08 | 6.13 | 6.03 | 0 | 0 | 0 |
05/02/2015 |
6.08
|
4,320 | 6.03 | 6.17 | 5.99 | 0 | 0 | 0 |
04/02/2015 |
6.03
|
11,690 | 6.13 | 6.13 | 5.94 | 0 | 0 | 0 |
03/02/2015 |
6.13
|
11,000 | 6.08 | 6.13 | 6.03 | 0 | 0 | 0 |
02/02/2015 |
6.08
|
6,140 | 6.17 | 6.36 | 6.08 | 0 | 0 | 0 |
30/01/2015 |
6.17
|
13,290 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
29/01/2015 |
6.22
|
2,580 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 |
28/01/2015 |
6.22
|
14,600 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 |
27/01/2015 |
6.26
|
3,250 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 |
26/01/2015 |
6.26
|
31,920 | 6.31 | 6.40 | 6.26 | 0 | 0 | 0 |
23/01/2015 |
6.31
|
36,750 | 6.26 | 6.31 | 6.26 | 0 | 0 | 0 |
22/01/2015 |
6.26
|
17,780 | 6.08 | 6.26 | 6.13 | 0 | 0 | 0 |
21/01/2015 |
6.08
|
15,450 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
20/01/2015 |
6.22
|
2,140 | 6.13 | 6.22 | 5.94 | 0 | 0 | 0 |
19/01/2015 |
6.13
|
10,500 | 6.22 | 6.22 | 6.13 | 0 | 0 | 0 |
16/01/2015 |
6.22
|
19,040 | 6.22 | 6.22 | 6.17 | 0 | 0 | 0 |
15/01/2015 |
6.22
|
22,120 | 6.26 | 6.26 | 6.17 | 4,800 | 0 | 0.1 |
14/01/2015 |
6.26
|
24,520 | 6.36 | 6.36 | 6.22 | 0 | 0 | 0 |
13/01/2015 |
6.36
|
25,810 | 6.26 | 6.36 | 6.26 | 0 | 0 | 0 |
12/01/2015 |
6.26
|
13,870 | 6.36 | 6.36 | 6.26 | 0 | 0 | 0 |
09/01/2015 |
6.36
|
32,850 | 6.40 | 6.40 | 6.31 | 0 | 0 | 0 |
08/01/2015 |
6.40
|
34,210 | 6.45 | 6.45 | 6.31 | 0 | 0 | 0 |
07/01/2015 |
6.45
|
76,510 | 6.13 | 6.50 | 6.13 | 0 | 0 | 0 |
06/01/2015 |
6.13
|
14,610 | 6.08 | 6.13 | 6.08 | 0 | 0 | 0 |
05/01/2015 |
6.08
|
14,060 | 6.03 | 6.22 | 6.08 | 0 | 0 | 0 |
31/12/2014 |
6.03
|
9,570 | 5.89 | 6.17 | 5.89 | 0 | 0 | 0 |
30/12/2014 |
5.89
|
13,700 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
29/12/2014 |
6.08
|
9,360 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
26/12/2014 |
6.08
|
15,570 | 6.08 | 6.08 | 5.94 | 0 | 0 | 0 |
25/12/2014 |
6.08
|
6,580 | 6.17 | 6.17 | 5.99 | 0 | 0 | 0 |
24/12/2014 |
6.17
|
7,430 | 6.22 | 6.26 | 6.13 | 0 | 0 | 0 |
23/12/2014 |
6.22
|
61,530 | 5.85 | 6.22 | 5.99 | 0 | 0 | 0 |
22/12/2014 |
5.85
|
34,930 | 5.75 | 6.08 | 5.80 | 0 | 0 | 0 |
19/12/2014 |
5.75
|
11,420 | 6.13 | 6.13 | 5.75 | 0 | 0 | 0 |
18/12/2014 |
6.13
|
8,190 | 5.99 | 6.13 | 6.08 | 0 | 0 | 0 |
17/12/2014 |
5.99
|
41,330 | 5.99 | 6.08 | 5.75 | 0 | 0 | 0 |
16/12/2014 |
5.99
|
72,640 | 5.94 | 6.13 | 5.94 | 0 | 0 | 0 |
15/12/2014 |
5.94
|
51,810 | 6.17 | 6.17 | 5.94 | 0 | 0 | 0 |
12/12/2014 |
6.17
|
59,200 | 6.26 | 6.26 | 6.08 | 0 | 0 | 0 |
11/12/2014 |
6.26
|
130,180 | 6.26 | 6.26 | 6.03 | 0 | 0 | 0 |
10/12/2014 |
6.26
|
187,570 | 6.03 | 6.31 | 5.99 | 0 | 0 | 0 |
09/12/2014 |
6.03
|
96,400 | 6.17 | 6.17 | 5.94 | 0 | 0 | 0 |
08/12/2014 |
6.17
|
74,640 | 5.99 | 6.17 | 5.94 | 0 | 0 | 0 |
05/12/2014 |
5.99
|
47,600 | 6.17 | 6.22 | 5.99 | 0 | 0 | 0 |
04/12/2014 |
6.17
|
59,560 | 6.17 | 6.22 | 6.03 | 0 | 0 | 0 |
03/12/2014 |
6.17
|
194,770 | 6.31 | 6.31 | 6.03 | 0 | 0 | 0 |
02/12/2014 |
6.31
|
290,070 | 6.17 | 6.40 | 6.17 | 0 | 0 | 0 |
01/12/2014 |
6.17
|
48,060 | 5.80 | 6.17 | 5.80 | 0 | 0 | 0 |
28/11/2014 |
5.80
|
400 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
27/11/2014 |
5.80
|
10 | 5.75 | 5.80 | 5.80 | 0 | 0 | 0 |
26/11/2014 |
5.75
|
970 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
25/11/2014 |
5.80
|
3,530 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
24/11/2014 |
5.80
|
1,800 | 5.85 | 5.85 | 5.75 | 0 | 0 | 0 |
21/11/2014 |
5.85
|
2,020 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
20/11/2014 |
5.89
|
4,410 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 |
19/11/2014 |
5.80
|
9,300 | 5.85 | 5.89 | 5.80 | 0 | 0 | 0 |
18/11/2014 |
5.85
|
6,920 | 5.80 | 5.94 | 5.80 | 0 | 0 | 0 |
17/11/2014 |
5.80
|
12,060 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
14/11/2014 |
5.94
|
47,210 | 5.85 | 5.94 | 5.75 | 0 | 0 | 0 |
13/11/2014 |
5.85
|
170 | 5.94 | 5.94 | 5.85 | 0 | 0 | 0 |
12/11/2014 |
5.94
|
1,220 | 5.89 | 5.94 | 5.85 | 0 | 0 | 0 |
11/11/2014 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
10/11/2014 |
5.89
|
1,420 | 5.80 | 5.94 | 5.80 | 0 | 0 | 0 |
07/11/2014 |
5.80
|
7,610 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
06/11/2014 |
5.89
|
3,750 | 5.80 | 5.94 | 5.89 | 0 | 0 | 0 |
05/11/2014 |
5.80
|
7,600 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
04/11/2014 |
5.94
|
80 | 5.75 | 6.03 | 5.80 | 0 | 0 | 0 |
03/11/2014 |
5.75
|
7,320 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 |
31/10/2014 |
5.80
|
1,060 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
30/10/2014 |
5.80
|
15,670 | 5.89 | 5.89 | 5.80 | 0 | 0 | 0 |
29/10/2014 |
5.89
|
5,010 | 5.75 | 5.89 | 5.75 | 0 | 0 | 0 |
28/10/2014 |
5.75
|
19,880 | 5.80 | 5.89 | 5.75 | 0 | 0 | 0 |
27/10/2014 |
5.80
|
77,710 | 5.94 | 5.94 | 5.80 | 0 | 0 | 0 |
24/10/2014 |
5.94
|
7,120 | 5.94 | 5.94 | 5.89 | 0 | 0 | 0 |
23/10/2014 |
5.94
|
5,000 | 5.99 | 6.03 | 5.89 | 0 | 0 | 0 |
22/10/2014 |
5.99
|
10,190 | 5.89 | 5.99 | 5.89 | 0 | 0 | 0 |
21/10/2014 |
5.89
|
27,280 | 6.08 | 6.08 | 5.89 | 0 | 0 | 0 |
20/10/2014 |
6.08
|
17,490 | 6.26 | 6.26 | 5.89 | 0 | 0 | 0 |
17/10/2014 |
6.26
|
30 | 6.03 | 6.26 | 5.85 | 0 | 0 | 0 |
16/10/2014 |
6.03
|
55,340 | 6.26 | 6.26 | 5.99 | 0 | 0 | 0 |
15/10/2014 |
6.26
|
318,980 | 5.99 | 6.26 | 5.94 | 0 | 0 | 0 |
14/10/2014 |
5.99
|
413,600 | 6.08 | 6.08 | 5.99 | 0 | 0 | 0 |
13/10/2014 |
6.08
|
92,560 | 5.94 | 6.08 | 5.94 | 0 | 0 | 0 |
10/10/2014 |
5.94
|
32,960 | 5.94 | 5.99 | 5.89 | 0 | 0 | 0 |
09/10/2014 |
5.94
|
100,710 | 5.99 | 6.03 | 5.89 | 0 | 0 | 0 |
08/10/2014 |
5.99
|
71,320 | 6.26 | 6.26 | 5.89 | 0 | 0 | 0 |
07/10/2014 |
6.26
|
37,900 | 6.26 | 6.26 | 6.13 | 0 | 0 | 0 |
06/10/2014 |
6.26
|
79,100 | 6.31 | 6.31 | 6.22 | 0 | 0 | 0 |
03/10/2014 |
6.31
|
385,770 | 5.99 | 6.40 | 6.08 | 0 | 0 | 0 |
02/10/2014 |
5.99
|
122,130 | 5.94 | 6.08 | 5.99 | 0 | 0 | 0 |
01/10/2014 |
5.94
|
72,280 | 5.66 | 5.94 | 5.61 | 0 | 0 | 0 |
30/09/2014 |
5.66
|
51,020 | 5.75 | 5.75 | 5.61 | 0 | 8,500 | -0.1 |
29/09/2014 |
5.75
|
54,390 | 5.61 | 5.80 | 5.71 | 0 | 0 | 0 |
26/09/2014 |
5.61
|
59,740 | 5.71 | 5.75 | 5.61 | 3,000 | 200 | 0.0 |
25/09/2014 |
5.71
|
38,460 | 5.57 | 5.71 | 5.57 | 0 | 0 | 0 |
24/09/2014 |
5.57
|
26,770 | 5.57 | 5.71 | 5.57 | 0 | 350 | -0.0 |
23/09/2014 |
5.57
|
34,380 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
22/09/2014 |
5.57
|
89,950 | 5.57 | 5.57 | 5.52 | 0 | 3,700 | -0.0 |
19/09/2014 |
5.57
|
74,000 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 |
18/09/2014 |
5.52
|
87,320 | 5.57 | 5.75 | 5.52 | 0 | 0 | 0 |