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 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/09/2014 |
6.30
|
868,270 | 6.40 | 6.60 | 6.20 | 0 | 0 | 0 |
12/09/2014 |
6.40
|
803,730 | 6.20 | 6.40 | 6.20 | 20,000 | 0 | 0.1 |
11/09/2014 |
6.20
|
506,180 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
10/09/2014 |
6.30
|
830,080 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
09/09/2014 |
6.40
|
1,082,310 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
08/09/2014 |
6.80
|
684,620 | 6.80 | 7 | 6.70 | 0 | 0 | 0 |
05/09/2014 |
6.80
|
1,428,850 | 6.40 | 6.80 | 6.40 | 0 | 0 | 0 |
04/09/2014 |
6.40
|
620,590 | 6.70 | 6.70 | 6.40 | 0 | 0 | 0 |
03/09/2014 |
6.70
|
1,023,380 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
29/08/2014 |
6.50
|
724,620 | 6.30 | 6.60 | 6.30 | 0 | 0 | 0 |
28/08/2014 |
6.30
|
654,310 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
27/08/2014 |
6.20
|
435,020 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
26/08/2014 |
6.50
|
680,520 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
25/08/2014 |
6.40
|
1,311,410 | 6 | 6.40 | 6.10 | 0 | 800 | -0.0 |
22/08/2014 |
6
|
421,720 | 6 | 6.20 | 6 | 0 | 0 | 0 |
21/08/2014 |
6
|
69,440 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
20/08/2014 |
6.10
|
132,690 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
19/08/2014 |
6.10
|
160,800 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
18/08/2014 |
6.20
|
163,190 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
15/08/2014 |
6.10
|
84,490 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
14/08/2014 |
6.10
|
101,850 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
13/08/2014 |
6.20
|
170,050 | 6 | 6.20 | 6 | 4,000 | 0 | 0.0 |
12/08/2014 |
6
|
132,390 | 6.20 | 6.20 | 6 | 400 | 0 | 0.0 |
11/08/2014 |
6.20
|
68,990 | 6.20 | 6.40 | 6.20 | 400 | 0 | 0.0 |
08/08/2014 |
6.20
|
122,790 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
07/08/2014 |
6.30
|
54,840 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
06/08/2014 |
6.30
|
80,180 | 6.40 | 6.40 | 6.30 | 0 | 2,790 | -0.0 |
05/08/2014 |
6.40
|
89,540 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
04/08/2014 |
6.40
|
19,580 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
01/08/2014 |
6.40
|
53,700 | 6.50 | 6.50 | 6.30 | 500 | 0 | 0.0 |
31/07/2014 |
6.50
|
55,740 | 6.50 | 6.50 | 6.30 | 5,500 | 0 | 0.0 |
30/07/2014 |
6.50
|
63,320 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
29/07/2014 |
6.50
|
100,840 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
28/07/2014 |
6.20
|
66,280 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
25/07/2014 |
6.60
|
71,650 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
24/07/2014 |
6.70
|
131,870 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
23/07/2014 |
6.80
|
68,090 | 6.70 | 6.80 | 6.70 | 0 | 0 | 0 |
22/07/2014 |
6.70
|
99,490 | 6.80 | 6.80 | 6.70 | 0 | 0 | 0 |
21/07/2014 |
6.80
|
159,880 | 6.80 | 6.90 | 6.70 | 0 | 50 | -0.0 |
18/07/2014 |
6.80
|
114,700 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
17/07/2014 |
6.90
|
89,910 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
16/07/2014 |
6.80
|
294,220 | 6.80 | 7.10 | 6.80 | 10,250 | 0 | 0.1 |
15/07/2014 |
6.80
|
196,640 | 6.90 | 6.90 | 6.80 | 0 | 27,240 | -0.2 |
14/07/2014 |
6.90
|
59,030 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
11/07/2014 |
6.90
|
229,950 | 6.80 | 6.90 | 6.70 | 0 | 59,970 | -0.4 |
10/07/2014 |
6.80
|
163,480 | 7.10 | 7.20 | 6.80 | 0 | 0 | 0 |
09/07/2014 |
7.10
|
359,870 | 7.20 | 7.30 | 7.10 | 0 | 110,310 | -0.8 |
08/07/2014 |
7.20
|
173,960 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
07/07/2014 |
7.20
|
491,550 | 7 | 7.40 | 7 | 5,000 | 0 | 0.0 |
04/07/2014 |
7
|
350,440 | 7 | 7.10 | 7 | 0 | 0 | 0 |
03/07/2014 |
7
|
522,670 | 6.90 | 7.10 | 6.90 | 5,000 | 0 | 0.0 |
02/07/2014 |
6.90
|
89,430 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
01/07/2014 |
6.80
|
57,310 | 6.70 | 6.90 | 6.70 | 0 | 0 | 0 |
30/06/2014 |
6.70
|
5,890 | 6.80 | 6.90 | 6.70 | 0 | 0 | 0 |
27/06/2014 |
6.80
|
61,050 | 7 | 7 | 6.70 | 0 | 0 | 0 |
26/06/2014 |
7
|
142,570 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
25/06/2014 |
6.90
|
96,320 | 7 | 7.10 | 6.80 | 0 | 0 | 0 |
24/06/2014 |
7
|
80,510 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
23/06/2014 |
6.90
|
73,280 | 6.90 | 6.90 | 6.70 | 1,000 | 0 | 0.0 |
20/06/2014 |
6.90
|
95,320 | 6.80 | 7 | 6.70 | 2,400 | 0 | 0.0 |
19/06/2014 |
6.80
|
136,080 | 6.90 | 6.90 | 6.50 | 0 | 0 | 0 |
18/06/2014 |
6.90
|
161,070 | 6.90 | 7.20 | 6.80 | 0 | 0 | 0 |
17/06/2014 |
6.90
|
208,930 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
16/06/2014 |
6.90
|
45,640 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
13/06/2014 |
6.90
|
151,410 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
12/06/2014 |
6.90
|
601,540 | 6.50 | 6.90 | 6.60 | 0 | 0 | 0 |
11/06/2014 |
6.50
|
121,780 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
10/06/2014 |
6.40
|
117,630 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
09/06/2014 |
6.30
|
128,390 | 6.30 | 6.60 | 6.20 | 10,500 | 450 | 0.1 |
06/06/2014 |
6.30
|
60,150 | 6.10 | 6.30 | 6.10 | 10,000 | 0 | 0.1 |
05/06/2014 |
6.10
|
36,550 | 6 | 6.30 | 5.80 | 0 | 50 | -0.0 |
04/06/2014 |
6
|
27,270 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
03/06/2014 |
6
|
59,730 | 6.10 | 6.30 | 5.90 | 4,700 | 0 | 0.0 |
02/06/2014 |
6.10
|
124,040 | 6.30 | 6.30 | 5.90 | 18,000 | 3,980 | 0.1 |
30/05/2014 |
6.30
|
145,340 | 6.60 | 6.60 | 6.30 | 0 | 3,020 | -0.0 |
29/05/2014 |
6.60
|
102,220 | 6.70 | 6.70 | 6.40 | 3,500 | 0 | 0.0 |
28/05/2014 |
6.70
|
83,700 | 6.70 | 6.80 | 6.50 | 0 | 3,740 | -0.0 |
27/05/2014 |
6.70
|
191,220 | 6.50 | 6.80 | 6.50 | 0 | 0 | 0 |
26/05/2014 |
6.50
|
45,180 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
23/05/2014 |
6.40
|
85,360 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
22/05/2014 |
6.40
|
433,790 | 6.80 | 6.80 | 6.40 | 0 | 0 | 0 |
21/05/2014 |
6.80
|
163,300 | 6.60 | 7 | 6.50 | 0 | 0 | 0 |
20/05/2014 |
6.60
|
278,710 | 6.20 | 6.60 | 6.10 | 0 | 20,000 | -0.1 |
19/05/2014 |
6.20
|
197,000 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
16/05/2014 |
5.80
|
164,990 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
15/05/2014 |
5.50
|
206,120 | 5.70 | 5.90 | 5.40 | 5,000 | 0 | 0.0 |
14/05/2014 |
5.70
|
287,960 | 5.40 | 5.70 | 5.10 | 5,000 | 0 | 0.0 |
13/05/2014 |
5.40
|
314,530 | 5.70 | 5.70 | 5.40 | 188,650 | 8,000 | 1.1 |
12/05/2014 |
5.70
|
132,190 | 6.10 | 6.10 | 5.70 | 50,000 | 0 | 0.3 |
09/05/2014 |
6.10
|
76,060 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
08/05/2014 |
6.30
|
125,270 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
07/05/2014 |
6.70
|
119,540 | 6.70 | 6.90 | 6.30 | 6,000 | 0 | 0.0 |
06/05/2014 |
6.70
|
191,700 | 6.90 | 7 | 6.50 | 0 | 0 | 0 |
05/05/2014 |
6.90
|
66,610 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
29/04/2014 |
7.40
|
48,500 | 7.40 | 7.40 | 7.30 | 4,000 | 0 | 0.0 |
28/04/2014 |
7.40
|
162,910 | 7.50 | 7.60 | 7.30 | 0 | 0 | 0 |
25/04/2014 |
7.50
|
124,450 | 7.40 | 7.50 | 7.30 | 5,000 | 0 | 0.0 |
24/04/2014 |
7.40
|
150,700 | 7.10 | 7.50 | 6.90 | 100,140 | 0 | 0.7 |
23/04/2014 |
7.10
|
169,690 | 7.40 | 7.70 | 7.10 | 0 | 100 | -0.0 |
22/04/2014 |
7.40
|
175,800 | 7 | 7.40 | 6.90 | 0 | 0 | 0 |