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) |
-1.20 | -7% | 34,497,100 | 789,900 | 12.2 |
15.45
17.15
15.95
|
2 tháng
(2024-07-22) |
-0.70 | -4.20% | 106,897,400 | -323,900 | -9.0 |
15.10
17.90
15.95
|
3 tháng
(2024-06-24) |
-2.55 | -13.78% | 211,322,800 | -1,275,800 | -29.9 |
15.10
21.90
15.95
|
6 tháng
(2024-03-25) |
4.20 | 35.74% | 400,256,100 | 1,302,340 | 3.8 |
9.90
21.90
15.95
|
12 tháng
(2023-09-26) |
3.75 | 30.74% | 637,077,800 | 1,313,740 | 4.3 |
8.40
21.90
15.95
|
24 tháng
(2022-10-03) |
3.05 | 23.64% | 1,006,277,800 | 1,071,850 | 2.8 |
6.18
21.90
15.95
|
36 tháng
(2021-10-06) |
-4.75 | -22.95% | 1,520,731,800 | 1,299,350 | 8.3 |
6.18
25.30
15.95
|
60 tháng
(2019-10-17) |
14.25 | 838.24% | 2,131,373,350 | -80,900 | -7.1 |
1.24
25.30
15.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/02/2015 |
6
|
80,920 | 6 | 6.10 | 6 | 0 | 0 | 0 |
05/02/2015 |
6
|
152,210 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
04/02/2015 |
6.10
|
178,090 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
03/02/2015 |
6.10
|
343,680 | 6.10 | 6.20 | 6.10 | 0 | 12,880 | -0.1 |
02/02/2015 |
6.10
|
327,260 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
30/01/2015 |
6.20
|
755,760 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
29/01/2015 |
6.10
|
210,950 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
28/01/2015 |
6.20
|
245,470 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
27/01/2015 |
6.20
|
368,040 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
26/01/2015 |
6.30
|
245,940 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
23/01/2015 |
6.40
|
393,710 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
22/01/2015 |
6.40
|
438,420 | 6.30 | 6.40 | 6.30 | 2,850 | 0 | 0.0 |
21/01/2015 |
6.20
|
204,720 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
20/01/2015 |
6.30
|
200,990 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
19/01/2015 |
6.30
|
241,350 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
16/01/2015 |
6.30
|
272,590 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
15/01/2015 |
6.50
|
544,360 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
14/01/2015 |
6.30
|
270,830 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
13/01/2015 |
6.30
|
176,840 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
12/01/2015 |
6.20
|
240,470 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
09/01/2015 |
6.40
|
356,550 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
08/01/2015 |
6.30
|
214,830 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
07/01/2015 |
6.50
|
637,640 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
06/01/2015 |
6.50
|
1,129,880 | 6.10 | 6.60 | 6 | 0 | 980 | -0.0 |
05/01/2015 |
6.20
|
608,940 | 6.30 | 6.40 | 6.20 | 0 | 7,020 | -0.0 |
31/12/2014 |
6.20
|
314,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
30/12/2014 |
6
|
452,140 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
29/12/2014 |
5.80
|
524,780 | 5.90 | 6.20 | 5.80 | 0 | 4,000 | -0.0 |
26/12/2014 |
6
|
346,430 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
25/12/2014 |
6.20
|
501,830 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
24/12/2014 |
6.20
|
336,000 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
23/12/2014 |
6.30
|
618,310 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
22/12/2014 |
6.50
|
789,670 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
19/12/2014 |
6.10
|
748,770 | 6.50 | 6.60 | 6.10 | 0 | 0 | 0 |
18/12/2014 |
6.50
|
427,120 | 6.40 | 6.60 | 6.30 | 0 | 0 | 0 |
17/12/2014 |
6.30
|
1,609,330 | 6.80 | 6.80 | 6.30 | 0 | 0 | 0 |
16/12/2014 |
6.70
|
695,120 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
15/12/2014 |
6.80
|
908,000 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
12/12/2014 |
6.60
|
199,550 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
11/12/2014 |
6.50
|
802,850 | 6.50 | 6.80 | 6.40 | 0 | 0 | 0 |
10/12/2014 |
6.70
|
1,101,240 | 6.40 | 6.70 | 6.10 | 2,000 | 0 | 0.0 |
09/12/2014 |
6.40
|
1,506,020 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
08/12/2014 |
6.80
|
2,060,210 | 6.50 | 6.80 | 6.50 | 8,000 | 0 | 0.1 |
05/12/2014 |
6.40
|
932,870 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
04/12/2014 |
6.30
|
946,360 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
03/12/2014 |
6.40
|
1,265,890 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
02/12/2014 |
6.20
|
963,640 | 6.40 | 6.40 | 6 | 0 | 43,000 | -0.3 |
01/12/2014 |
6.20
|
1,968,580 | 6.10 | 6.20 | 6 | 8,000 | 0 | 0.0 |
28/11/2014 |
5.80
|
2,244,900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
27/11/2014 |
5.50
|
553,020 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
26/11/2014 |
5.50
|
647,780 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
25/11/2014 |
5.60
|
1,106,630 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
24/11/2014 |
5.30
|
801,040 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
21/11/2014 |
5.40
|
1,317,480 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
20/11/2014 |
5.60
|
1,032,480 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
19/11/2014 |
5.60
|
2,341,240 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
18/11/2014 |
5.70
|
919,890 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
17/11/2014 |
5.80
|
669,500 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
14/11/2014 |
5.80
|
2,003,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
13/11/2014 |
5.50
|
802,610 | 5.50 | 5.60 | 5.40 | 0 | 15,000 | -0.1 |
12/11/2014 |
5.40
|
605,650 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
11/11/2014 |
5.40
|
726,550 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
10/11/2014 |
5.40
|
429,450 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
07/11/2014 |
5.40
|
887,230 | 5.40 | 5.50 | 5.30 | 570 | 0 | 0.0 |
06/11/2014 |
5.30
|
318,640 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
05/11/2014 |
5.40
|
549,220 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
04/11/2014 |
5.60
|
508,150 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/11/2014 |
5.60
|
1,108,980 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
31/10/2014 |
5.40
|
282,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
30/10/2014 |
5.30
|
1,053,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
29/10/2014 |
5.30
|
242,270 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
28/10/2014 |
5.20
|
473,540 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
27/10/2014 |
5.10
|
604,320 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
24/10/2014 |
5.40
|
229,540 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
23/10/2014 |
5.50
|
409,690 | 5.50 | 5.70 | 5.40 | 0 | 25,000 | -0.1 |
22/10/2014 |
5.50
|
910,870 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
21/10/2014 |
5.20
|
407,990 | 5.20 | 5.40 | 5.20 | 0 | 15,000 | -0.1 |
20/10/2014 |
5.20
|
184,110 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
17/10/2014 |
5.40
|
596,440 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
16/10/2014 |
5.20
|
1,084,910 | 5.50 | 5.50 | 5.20 | 0 | 2,000 | -0.0 |
15/10/2014 |
5.50
|
1,506,840 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
14/10/2014 |
5.60
|
1,891,240 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
13/10/2014 |
6
|
1,009,130 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
10/10/2014 |
5.80
|
979,970 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
09/10/2014 |
6.20
|
1,817,130 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
08/10/2014 |
6.30
|
1,296,610 | 6.20 | 6.30 | 6 | 0 | 1,000 | -0.0 |
07/10/2014 |
6.30
|
1,049,700 | 6.40 | 6.60 | 6.10 | 0 | 15,000 | -0.1 |
06/10/2014 |
6.30
|
1,445,190 | 5.90 | 6.30 | 5.90 | 0 | 1,010 | -0.0 |
03/10/2014 |
5.90
|
2,624,320 | 5.60 | 5.90 | 5.40 | 3,000 | 0 | 0.0 |
02/10/2014 |
5.60
|
701,630 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
01/10/2014 |
5.60
|
1,490,650 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
30/09/2014 |
5.80
|
1,268,630 | 5.70 | 5.90 | 5.60 | 0 | 20,000 | -0.1 |
29/09/2014 |
5.70
|
2,210,370 | 5.70 | 5.70 | 5.50 | 0 | 3,000 | -0.0 |
26/09/2014 |
5.40
|
1,140,060 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
25/09/2014 |
5.10
|
2,452,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
24/09/2014 |
4.80
|
2,051,910 | 4.60 | 4.80 | 4.50 | 3,000 | 0 | 0.0 |
23/09/2014 |
4.50
|
163,420 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/09/2014 |
4.70
|
280,890 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/09/2014 |
4.70
|
240,340 | 4.70 | 4.70 | 4.60 | 0 | 5,000 | -0.0 |
18/09/2014 |
4.70
|
495,420 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |