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) |
0.05 | 0.13% | 6,700 | 100 | 0.0 |
35.75
38.50
37.50
|
2 tháng
(2024-07-22) |
-0.44 | -1.17% | 24,400 | 100 | 0.0 |
33.55
38.60
37.50
|
3 tháng
(2024-06-24) |
-2.24 | -5.63% | 75,200 | 100 | 0.0 |
33.55
41.29
37.50
|
6 tháng
(2024-03-25) |
-22.49 | -37.49% | 187,400 | 100 | 0.0 |
33.55
62.90
37.50
|
12 tháng
(2023-09-26) |
-26.37 | -41.29% | 469,200 | 100 | 0.0 |
33.55
63.97
37.50
|
24 tháng
(2022-10-03) |
-26.55 | -41.45% | 768,700 | -1,118 | -1.3 |
33.55
65.42
37.50
|
36 tháng
(2021-10-06) |
9.94 | 36.06% | 2,585,600 | -4,918 | 1.1 |
27.56
67.35
37.50
|
60 tháng
(2019-10-17) |
25.35 | 208.57% | 5,388,130 | -335,458 | -8.8 |
9.04
67.35
37.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/01/2015 |
6.97
|
56,160 | 6.97 | 7.03 | 6.85 | 0 | 0 | 0 |
13/01/2015 |
6.97
|
3,650 | 6.97 | 7.09 | 6.91 | 0 | 0 | 0 |
12/01/2015 |
6.97
|
20,770 | 7.03 | 7.03 | 6.80 | 0 | 0 | 0 |
09/01/2015 |
7.03
|
17,490 | 7.09 | 7.09 | 7.03 | 0 | 0 | 0 |
08/01/2015 |
7.09
|
1,010 | 6.97 | 7.09 | 7.09 | 0 | 0 | 0 |
07/01/2015 |
6.97
|
49,710 | 6.97 | 7.09 | 6.97 | 0 | 0 | 0 |
06/01/2015 |
6.97
|
10,710 | 6.80 | 6.97 | 6.62 | 0 | 0 | 0 |
05/01/2015 |
6.80
|
32,720 | 6.97 | 6.97 | 6.80 | 2,300 | 0 | 0.0 |
31/12/2014 |
6.97
|
26,260 | 6.85 | 7.03 | 6.91 | 0 | 0 | 0 |
30/12/2014 |
6.85
|
23,790 | 6.50 | 6.85 | 6.56 | 0 | 0 | 0 |
29/12/2014 |
6.50
|
77,060 | 6.62 | 7.03 | 6.50 | 17,300 | 0 | 0.2 |
26/12/2014 |
6.62
|
35,480 | 6.85 | 6.91 | 6.56 | 0 | 0 | 0 |
25/12/2014 |
6.85
|
24,150 | 6.85 | 6.91 | 6.85 | 0 | 0 | 0 |
24/12/2014 |
6.85
|
14,620 | 7.03 | 7.03 | 6.85 | 0 | 0 | 0 |
23/12/2014 |
7.03
|
36,600 | 7.21 | 7.39 | 6.85 | 0 | 0 | 0 |
22/12/2014 |
7.21
|
5,510 | 7.21 | 7.21 | 6.97 | 0 | 0 | 0 |
19/12/2014 |
7.21
|
40,890 | 7.21 | 7.21 | 6.85 | 0 | 0 | 0 |
18/12/2014 |
7.21
|
45,620 | 6.80 | 7.27 | 6.80 | 0 | 0 | 0 |
17/12/2014 |
6.80
|
86,980 | 7.15 | 7.39 | 6.74 | 0 | 0 | 0 |
16/12/2014 |
7.15
|
85,610 | 7.56 | 7.56 | 7.09 | 0 | 0 | 0 |
15/12/2014 |
7.56
|
17,950 | 7.27 | 7.56 | 7.27 | 0 | 0 | 0 |
12/12/2014 |
7.27
|
56,050 | 7.27 | 7.50 | 7.27 | 0 | 0 | 0 |
11/12/2014 |
7.27
|
42,230 | 7.68 | 7.68 | 7.27 | 0 | 0 | 0 |
10/12/2014 |
7.68
|
124,760 | 7.39 | 7.68 | 7.39 | 0 | 0 | 0 |
09/12/2014 |
7.39
|
130,180 | 7.80 | 7.80 | 7.33 | 0 | 0 | 0 |
08/12/2014 |
7.80
|
75,700 | 8.27 | 8.69 | 7.80 | 0 | 0 | 0 |
05/12/2014 |
8.27
|
82,280 | 8.33 | 8.57 | 8.15 | 0 | 0 | 0 |
04/12/2014 |
8.33
|
144,150 | 7.80 | 8.33 | 8.33 | 0 | 0 | 0 |
03/12/2014 |
7.80
|
62,250 | 7.33 | 7.80 | 7.62 | 0 | 0 | 0 |
02/12/2014 |
7.33
|
28,920 | 7.68 | 7.86 | 7.27 | 0 | 0 | 0 |
01/12/2014 |
7.68
|
80,660 | 8.21 | 8.21 | 7.68 | 0 | 0 | 0 |
28/11/2014 |
8.21
|
38,100 | 8.04 | 8.51 | 8.04 | 0 | 0 | 0 |
27/11/2014 |
8.04
|
282,540 | 8.04 | 8.04 | 7.50 | 0 | 0 | 0 |
26/11/2014 |
8.04
|
126,990 | 8.63 | 8.63 | 8.04 | 2,000 | 0 | 0.0 |
25/11/2014 |
8.63
|
64,380 | 8.63 | 8.86 | 8.39 | 0 | 13,400 | -0.2 |
24/11/2014 |
8.63
|
429,380 | 8.92 | 9.45 | 8.63 | 0 | 12,900 | -0.2 |
21/11/2014 |
8.92
|
513,540 | 8.39 | 8.92 | 8.92 | 0 | 10,000 | -0.2 |
20/11/2014 |
8.39
|
157,280 | 7.86 | 8.39 | 8.39 | 0 | 0 | 0 |
19/11/2014 |
7.86
|
362,100 | 7.39 | 7.86 | 7.44 | 0 | 1,000 | -0.0 |
18/11/2014 |
7.39
|
183,800 | 6.91 | 7.39 | 6.91 | 0 | 0 | 0 |
17/11/2014 |
6.91
|
10,080 | 7.09 | 7.09 | 6.85 | 0 | 0 | 0 |
14/11/2014 |
7.09
|
42,080 | 6.97 | 7.09 | 6.97 | 0 | 0 | 0 |
13/11/2014 |
6.97
|
17,810 | 6.97 | 6.97 | 6.97 | 0 | 0 | 0 |
12/11/2014 |
6.97
|
13,020 | 6.91 | 7.03 | 6.97 | 0 | 0 | 0 |
11/11/2014 |
6.91
|
62,840 | 6.91 | 6.97 | 6.85 | 0 | 21,500 | -0.3 |
10/11/2014 |
6.91
|
9,410 | 6.91 | 6.91 | 6.85 | 0 | 30 | -0.0 |
07/11/2014 |
6.91
|
13,060 | 6.97 | 7.03 | 6.91 | 0 | 0 | 0 |
06/11/2014 |
6.97
|
6,600 | 6.97 | 7.03 | 6.91 | 0 | 0 | 0 |
05/11/2014 |
6.97
|
61,780 | 6.91 | 7.03 | 6.91 | 0 | 0 | 0 |
04/11/2014 |
6.91
|
11,960 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
03/11/2014 |
6.91
|
13,870 | 6.85 | 6.97 | 6.85 | 0 | 0 | 0 |
31/10/2014 |
6.85
|
5,000 | 6.85 | 6.85 | 6.85 | 0 | 0 | 0 |
30/10/2014 |
6.85
|
6,600 | 6.80 | 6.85 | 6.80 | 100 | 0 | 0.0 |
29/10/2014 |
6.80
|
15,700 | 6.85 | 6.85 | 6.74 | 0 | 0 | 0 |
28/10/2014 |
6.85
|
12,500 | 6.74 | 6.85 | 6.80 | 0 | 0 | 0 |
27/10/2014 |
6.74
|
26,110 | 6.85 | 6.85 | 6.74 | 0 | 0 | 0 |
24/10/2014 |
6.85
|
40,140 | 6.85 | 6.85 | 6.85 | 50 | 0 | 0.0 |
23/10/2014 |
6.85
|
20,600 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
22/10/2014 |
6.85
|
23,480 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
21/10/2014 |
6.91
|
35,230 | 6.91 | 6.91 | 6.85 | 0 | 0 | 0 |
20/10/2014 |
6.91
|
18,950 | 6.85 | 6.91 | 6.85 | 0 | 0 | 0 |
17/10/2014 |
6.85
|
49,500 | 6.80 | 6.85 | 6.85 | 0 | 34,000 | -0.4 |
16/10/2014 |
6.80
|
38,130 | 6.97 | 7.03 | 6.80 | 0 | 16,800 | -0.2 |
15/10/2014 |
6.97
|
14,630 | 6.85 | 6.97 | 6.85 | 0 | 4,860 | -0.1 |
14/10/2014 |
6.85
|
34,280 | 6.97 | 6.97 | 6.80 | 0 | 0 | 0 |
13/10/2014 |
6.97
|
4,710 | 6.97 | 7.09 | 6.91 | 0 | 0 | 0 |
10/10/2014 |
6.97
|
31,800 | 6.97 | 7.03 | 6.91 | 0 | 0 | 0 |
09/10/2014 |
6.97
|
17,760 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
08/10/2014 |
7.03
|
21,680 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
07/10/2014 |
7.09
|
45,250 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
06/10/2014 |
7.09
|
47,440 | 7.15 | 7.15 | 6.97 | 0 | 0 | 0 |
03/10/2014 |
7.15
|
94,280 | 7.09 | 7.15 | 6.97 | 10,000 | 0 | 0.1 |
02/10/2014 |
7.09
|
7,120 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
01/10/2014 |
7.03
|
56,340 | 7.03 | 7.15 | 6.97 | 0 | 0 | 0 |
30/09/2014 |
7.03
|
9,470 | 7.09 | 7.09 | 6.97 | 0 | 0 | 0 |
29/09/2014 |
7.09
|
1,500 | 7.15 | 7.15 | 7.03 | 0 | 0 | 0 |
26/09/2014 |
7.15
|
38,050 | 7.09 | 7.21 | 6.97 | 0 | 0 | 0 |
25/09/2014 |
7.09
|
134,200 | 7.09 | 7.09 | 6.97 | 0 | 11,700 | -0.1 |
24/09/2014 |
7.09
|
60,300 | 7.03 | 7.09 | 6.97 | 0 | 0 | 0 |
23/09/2014 |
7.03
|
35,580 | 7.27 | 7.27 | 7.03 | 0 | 0 | 0 |
22/09/2014 |
7.27
|
65,730 | 7.33 | 7.33 | 6.85 | 0 | 1,080 | -0.0 |
19/09/2014 |
7.33
|
55,440 | 7.50 | 7.56 | 7.27 | 0 | 0 | 0 |
18/09/2014 |
7.50
|
108,460 | 7.56 | 7.86 | 7.27 | 15,900 | 0 | 0.2 |
17/09/2014 |
7.56
|
227,020 | 7.09 | 7.56 | 7.21 | 10,000 | 0 | 0.1 |
16/09/2014 |
7.09
|
96,090 | 7.09 | 7.09 | 6.91 | 4,500 | 0 | 0.1 |
15/09/2014 |
7.09
|
77,860 | 7.09 | 7.15 | 6.91 | 11,400 | 0 | 0.1 |
12/09/2014 |
7.09
|
89,490 | 6.97 | 7.09 | 6.91 | 5,000 | 7,000 | -0.0 |
11/09/2014 |
6.97
|
63,610 | 6.91 | 6.97 | 6.85 | 11,600 | 10,770 | 0.0 |
10/09/2014 |
6.91
|
39,740 | 6.85 | 6.91 | 6.80 | 7,000 | 0 | 0.1 |
09/09/2014 |
6.85
|
111,460 | 6.85 | 7.03 | 6.80 | 1,050 | 0 | 0.0 |
08/09/2014 |
6.85
|
158,160 | 6.68 | 6.85 | 6.68 | 16,000 | 0 | 0.2 |
05/09/2014 |
6.68
|
39,720 | 6.80 | 6.91 | 6.68 | 0 | 0 | 0 |
04/09/2014 |
6.80
|
17,020 | 6.91 | 6.91 | 6.80 | 0 | 0 | 0 |
03/09/2014 |
6.91
|
59,730 | 6.85 | 6.91 | 6.80 | 0 | 0 | 0 |
29/08/2014 |
6.85
|
31,750 | 6.97 | 7.03 | 6.85 | 2,000 | 0 | 0.0 |
28/08/2014 |
6.97
|
29,260 | 6.74 | 6.97 | 6.74 | 3,000 | 0 | 0.0 |
27/08/2014 |
6.74
|
75,810 | 6.74 | 7.15 | 6.74 | 0 | 0 | 0 |
26/08/2014 |
6.74
|
17,790 | 6.80 | 6.80 | 6.68 | 0 | 0 | 0 |
25/08/2014 |
6.80
|
36,230 | 6.74 | 6.80 | 6.68 | 0 | 0 | 0 |
22/08/2014 |
6.74
|
12,790 | 6.68 | 6.74 | 6.56 | 2,300 | 0 | 0.0 |