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) |
0.40 | 5.33% | 1,318,500 | -3,000 | -0.0 |
7.40
8.20
7.90
|
2 tháng
(2024-07-22) |
0.10 | 1.28% | 2,785,200 | -1,100 | -0.0 |
6.70
8.20
7.90
|
3 tháng
(2024-06-24) |
-0.50 | -5.95% | 4,103,500 | -2,377 | -0.0 |
6.70
8.80
7.90
|
6 tháng
(2024-03-25) |
-3.60 | -31.30% | 14,897,953 | 10,323 | 0.1 |
6.70
11.50
7.90
|
12 tháng
(2023-09-26) |
-2.50 | -24.04% | 47,184,825 | 15,425 | 0.1 |
6.70
11.80
7.90
|
24 tháng
(2022-10-03) |
-9.10 | -53.53% | 148,593,875 | 34,143 | 0.4 |
6.70
18
7.90
|
36 tháng
(2021-10-06) |
-22.61 | -74.11% | 192,454,272 | 34,243 | 0.5 |
6.70
59.32
7.90
|
60 tháng
(2019-10-17) |
-2.39 | -23.26% | 211,610,490 | 30,143 | 0.4 |
6.70
59.32
7.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/02/2015 |
6.41
|
2,000 | 6.80 | 6.80 | 6.41 | 0 | 0 | 0 |
09/02/2015 |
6.80
|
100 | 6.59 | 6.80 | 6.80 | 0 | 0 | 0 |
06/02/2015 |
6.59
|
202 | 6.59 | 6.59 | 6.37 | 0 | 0 | 0 |
05/02/2015 |
6.59
|
11,123 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
04/02/2015 |
6.59
|
6,600 | 6.98 | 6.98 | 6.59 | 0 | 0 | 0 |
03/02/2015 |
6.98
|
5,500 | 6.37 | 6.98 | 6.37 | 0 | 0 | 0 |
02/02/2015 |
6.37
|
300 | 6.59 | 6.59 | 6.37 | 0 | 0 | 0 |
30/01/2015 |
6.59
|
13,100 | 6.67 | 6.67 | 6.59 | 0 | 0 | 0 |
29/01/2015 |
6.67
|
11,000 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
28/01/2015 |
6.85
|
100 | 6.59 | 6.85 | 6.85 | 0 | 0 | 0 |
27/01/2015 |
6.59
|
46,000 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
26/01/2015 |
6.76
|
12,800 | 6.80 | 7.20 | 6.76 | 0 | 0 | 0 |
23/01/2015 |
6.80
|
4,500 | 6.94 | 6.94 | 6.80 | 0 | 0 | 0 |
22/01/2015 |
6.94
|
1,300 | 6.76 | 6.98 | 6.94 | 0 | 0 | 0 |
21/01/2015 |
6.76
|
7,800 | 6.72 | 6.76 | 6.72 | 0 | 0 | 0 |
20/01/2015 |
6.72
|
34,400 | 6.59 | 7.24 | 6.59 | 0 | 1,800 | -0.0 |
19/01/2015 |
6.59
|
13,700 | 6.63 | 6.89 | 6.59 | 0 | 0 | 0 |
16/01/2015 |
6.63
|
7,200 | 6.85 | 6.85 | 6.63 | 0 | 0 | 0 |
15/01/2015 |
6.85
|
71,900 | 6.37 | 6.94 | 6.37 | 0 | 0 | 0 |
14/01/2015 |
6.37
|
21,100 | 6.45 | 7.02 | 6.19 | 0 | 0 | 0 |
13/01/2015 |
6.45
|
230 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
12/01/2015 |
6.45
|
2,000 | 5.93 | 6.45 | 6.37 | 0 | 0 | 0 |
09/01/2015 |
5.93
|
17,100 | 6.23 | 6.32 | 5.93 | 0 | 0 | 0 |
08/01/2015 |
6.23
|
3,500 | 6.41 | 6.41 | 5.93 | 0 | 0 | 0 |
07/01/2015 |
6.41
|
1,320 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
06/01/2015 |
6.59
|
1,680 | 6.67 | 6.67 | 6.23 | 0 | 0 | 0 |
05/01/2015 |
6.67
|
400 | 6.54 | 6.67 | 5.93 | 0 | 0 | 0 |
31/12/2014 |
6.54
|
14,119 | 6.54 | 6.54 | 6.54 | 0 | 0 | 0 |
30/12/2014 |
6.54
|
17,091 | 6.54 | 6.54 | 5.93 | 0 | 0 | 0 |
29/12/2014 |
6.54
|
52,400 | 6.37 | 6.59 | 5.75 | 0 | 0 | 0 |
26/12/2014 |
6.37
|
8,700 | 6.06 | 6.50 | 6.06 | 0 | 0 | 0 |
25/12/2014 |
6.06
|
8,373 | 6.15 | 6.59 | 6.06 | 0 | 0 | 0 |
24/12/2014 |
6.15
|
3,300 | 6.15 | 6.15 | 6.15 | 0 | 0 | 0 |
23/12/2014 |
6.15
|
8,400 | 6.23 | 6.28 | 6.15 | 0 | 0 | 0 |
22/12/2014 |
6.23
|
3,150 | 6.15 | 6.23 | 6.19 | 0 | 0 | 0 |
19/12/2014 |
6.15
|
12,000 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 |
18/12/2014 |
6.41
|
817 | 6.37 | 6.41 | 6.37 | 0 | 0 | 0 |
17/12/2014 |
6.37
|
5,200 | 6.41 | 6.41 | 6.15 | 0 | 0 | 0 |
16/12/2014 |
6.41
|
6,537 | 6.41 | 6.59 | 6.15 | 0 | 0 | 0 |
15/12/2014 |
6.41
|
4,600 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
12/12/2014 |
6.59
|
5,202 | 6.59 | 6.59 | 6.41 | 0 | 0 | 0 |
11/12/2014 |
6.59
|
1,039 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
10/12/2014 |
6.59
|
900 | 6.41 | 6.59 | 6.59 | 0 | 0 | 0 |
09/12/2014 |
6.41
|
9,400 | 6.54 | 6.54 | 6.41 | 0 | 0 | 0 |
08/12/2014 |
6.54
|
2,100 | 6.67 | 6.67 | 6.54 | 0 | 0 | 0 |
05/12/2014 |
6.67
|
30,559 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 |
04/12/2014 |
6.50
|
10,200 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
03/12/2014 |
6.59
|
2,600 | 6.72 | 6.72 | 6.50 | 0 | 0 | 0 |
02/12/2014 |
6.72
|
100 | 6.59 | 6.72 | 6.72 | 0 | 0 | 0 |
01/12/2014 |
6.59
|
65 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
28/11/2014 |
6.59
|
1,100 | 6.50 | 6.59 | 6.59 | 0 | 0 | 0 |
27/11/2014 |
6.50
|
2,120 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
26/11/2014 |
6.50
|
7,621 | 6.37 | 6.50 | 6.37 | 0 | 0 | 0 |
25/11/2014 |
6.37
|
804 | 6.59 | 6.59 | 6.37 | 0 | 0 | 0 |
24/11/2014 |
6.59
|
5,200 | 6.50 | 6.59 | 6.45 | 0 | 0 | 0 |
21/11/2014 |
6.50
|
300 | 6.59 | 6.59 | 6.50 | 0 | 0 | 0 |
20/11/2014 |
6.59
|
1,980 | 6.76 | 6.76 | 6.37 | 0 | 0 | 0 |
19/11/2014 |
6.76
|
100 | 6.59 | 6.76 | 6.76 | 0 | 0 | 0 |
18/11/2014 |
6.59
|
5,000 | 6.76 | 6.76 | 6.59 | 0 | 0 | 0 |
17/11/2014 |
6.76
|
3,700 | 6.72 | 6.76 | 6.59 | 0 | 0 | 0 |
14/11/2014 |
6.72
|
5,700 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
13/11/2014 |
6.80
|
3,100 | 6.80 | 6.80 | 6.63 | 0 | 0 | 0 |
12/11/2014 |
6.80
|
24 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
11/11/2014 |
6.80
|
300 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
10/11/2014 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
07/11/2014 |
6.80
|
500 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
06/11/2014 |
6.80
|
18 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
05/11/2014 |
6.80
|
11,105 | 6.59 | 6.80 | 6.59 | 0 | 0 | 0 |
04/11/2014 |
6.59
|
4,900 | 6.85 | 6.85 | 6.59 | 0 | 0 | 0 |
03/11/2014 |
6.85
|
1,002 | 6.59 | 6.85 | 6.41 | 0 | 0 | 0 |
31/10/2014 |
6.59
|
130 | 6.63 | 6.63 | 6.59 | 0 | 0 | 0 |
30/10/2014 |
6.63
|
38,968 | 6.59 | 6.63 | 6.23 | 0 | 0 | 0 |
29/10/2014 |
6.59
|
0 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
28/10/2014 |
6.59
|
36 | 6.59 | 6.59 | 6.59 | 0 | 0 | 0 |
27/10/2014 |
6.59
|
14,200 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
24/10/2014 |
6.80
|
3,700 | 6.63 | 6.80 | 6.45 | 0 | 0 | 0 |
23/10/2014 |
6.63
|
34,300 | 7.02 | 7.02 | 6.59 | 0 | 0 | 0 |
22/10/2014 |
7.02
|
30,817 | 6.94 | 7.02 | 6.94 | 0 | 0 | 0 |
21/10/2014 |
6.94
|
0 | 6.94 | 6.94 | 6.94 | 0 | 0 | 0 |
20/10/2014 |
6.94
|
100 | 7.02 | 7.02 | 6.94 | 0 | 0 | 0 |
17/10/2014 |
7.02
|
513 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
16/10/2014 |
7.02
|
16,434 | 7.11 | 7.11 | 6.85 | 0 | 0 | 0 |
15/10/2014 |
7.11
|
1,150 | 7.16 | 7.16 | 7.11 | 0 | 0 | 0 |
14/10/2014 |
7.16
|
15,600 | 7.29 | 7.29 | 7.16 | 0 | 0 | 0 |
13/10/2014 |
7.29
|
1,518 | 7.16 | 7.29 | 7.29 | 0 | 0 | 0 |
10/10/2014 |
7.16
|
26,050 | 7.51 | 7.51 | 7.11 | 0 | 0 | 0 |
09/10/2014 |
7.51
|
23,100 | 7.51 | 7.51 | 7.33 | 0 | 0 | 0 |
08/10/2014 |
7.51
|
20,700 | 7.33 | 7.51 | 7.20 | 0 | 0 | 0 |
07/10/2014 |
7.33
|
10,804 | 7.11 | 7.33 | 7.16 | 0 | 0 | 0 |
06/10/2014 |
7.11
|
9,600 | 7.20 | 7.20 | 7.07 | 0 | 0 | 0 |
03/10/2014 |
7.20
|
18,600 | 7.02 | 7.20 | 7.02 | 0 | 0 | 0 |
02/10/2014 |
7.02
|
18,000 | 7.02 | 7.02 | 7.02 | 0 | 0 | 0 |
01/10/2014 |
7.02
|
33,500 | 6.89 | 7.02 | 6.89 | 0 | 0 | 0 |
30/09/2014 |
6.89
|
11,060 | 6.89 | 6.89 | 6.76 | 0 | 0 | 0 |
29/09/2014 |
6.89
|
33,000 | 6.59 | 6.89 | 6.59 | 0 | 0 | 0 |
26/09/2014 |
6.59
|
53,500 | 6.80 | 6.80 | 6.59 | 0 | 0 | 0 |
25/09/2014 |
6.80
|
1,000 | 6.85 | 6.85 | 6.80 | 0 | 0 | 0 |
24/09/2014 |
6.85
|
3,111 | 6.98 | 6.98 | 6.80 | 0 | 0 | 0 |
23/09/2014 |
6.98
|
4,721 | 6.98 | 6.98 | 6.37 | 0 | 0 | 0 |
22/09/2014 |
6.98
|
21,900 | 6.76 | 6.98 | 6.85 | 0 | 0 | 0 |