| 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) |
-0.50 | -4% | 1,069,300 | 3,300 | 0.0 |
12
12.50
12
|
|
2 tháng
(2024-07-22) |
-0.50 | -4% | 1,960,300 | 2,242 | 0.0 |
12
13.30
12
|
|
3 tháng
(2024-06-24) |
0.10 | 0.84% | 2,989,400 | 36,354 | 0.4 |
11.90
13.30
12
|
|
6 tháng
(2024-03-25) |
2.80 | 30.43% | 7,886,000 | 297,324 | 3.0 |
8.50
13.30
12
|
|
12 tháng
(2023-09-26) |
3.80 | 46.34% | 10,907,300 | 68,320 | 1.1 |
8
13.30
12
|
|
24 tháng
(2022-10-03) |
4.10 | 51.90% | 20,753,799 | 252,168 | 2.7 |
5.40
13.30
12
|
|
36 tháng
(2021-10-06) |
2.90 | 31.87% | 94,148,034 | -114,963 | -1.2 |
5.40
20.50
12
|
|
60 tháng
(2019-10-17) |
6.10 | 103.39% | 120,579,399 | -1,532,916 | -10.1 |
4.30
20.50
12
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2017 |
6.53
|
105,131 | 6.53 | 6.61 | 6.45 | 1,600 | 0 | 0.0 |
| 10/07/2017 |
6.53
|
98,049 | 6.68 | 6.76 | 6.38 | 0 | 14,800 | -0.1 |
| 07/07/2017 |
6.68
|
165,570 | 6.91 | 6.99 | 6.68 | 0 | 0 | 0 |
| 06/07/2017 |
6.91
|
202,441 | 6.76 | 6.99 | 6.61 | 0 | 100 | -0.0 |
| 05/07/2017 |
6.76
|
252,778 | 6.38 | 6.76 | 6.38 | 0 | 0 | 0 |
| 04/07/2017 |
6.38
|
121,159 | 6.38 | 6.45 | 6.30 | 8,100 | 23,260 | -0.1 |
| 03/07/2017 |
6.38
|
166,731 | 6.30 | 6.61 | 6.22 | 100 | 0 | 0.0 |
| 30/06/2017 |
6.30
|
143,924 | 6.38 | 6.38 | 6.14 | 2,100 | 17,500 | -0.1 |
| 29/06/2017 |
6.38
|
84,906 | 6.68 | 6.68 | 6.38 | 0 | 0 | 0 |
| 28/06/2017 |
6.68
|
143,511 | 6.84 | 6.91 | 6.53 | 0 | 0 | 0 |
| 27/06/2017 |
6.84
|
519,036 | 6.45 | 6.91 | 6.45 | 200 | 7,600 | -0.1 |
| 26/06/2017 |
6.45
|
443,150 | 5.99 | 6.53 | 5.99 | 0 | 0 | 0 |
| 23/06/2017 |
5.99
|
72,790 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 22/06/2017 |
5.99
|
39,500 | 5.91 | 5.99 | 5.91 | 0 | 5,500 | -0.0 |
| 21/06/2017 |
5.91
|
27,820 | 5.91 | 5.91 | 5.91 | 0 | 4,000 | -0.0 |
| 20/06/2017 |
5.91
|
15,496 | 5.91 | 5.99 | 5.91 | 0 | 896 | -0.0 |
| 19/06/2017 |
5.91
|
12,358 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 16/06/2017 |
5.91
|
6,700 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 15/06/2017 |
5.84
|
27,000 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 14/06/2017 |
5.84
|
39,520 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 13/06/2017 |
5.91
|
18,751 | 5.91 | 5.91 | 5.76 | 2,700 | 0 | 0.0 |
| 12/06/2017 |
5.91
|
28,120 | 5.91 | 5.91 | 5.76 | 5,100 | 0 | 0.0 |
| 09/06/2017 |
5.91
|
16,911 | 5.91 | 5.91 | 5.84 | 100 | 1,700 | -0.0 |
| 08/06/2017 |
5.91
|
31,520 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
| 07/06/2017 |
5.91
|
27,062 | 5.84 | 5.91 | 5.84 | 9,000 | 3,700 | 0.0 |
| 06/06/2017 |
5.84
|
34,936 | 5.76 | 5.99 | 5.84 | 0 | 0 | 0 |
| 05/06/2017 |
5.76
|
27,420 | 5.76 | 5.91 | 5.76 | 0 | 0 | 0 |
| 02/06/2017 |
5.76
|
34,400 | 5.84 | 5.84 | 5.76 | 0 | 0 | 0 |
| 01/06/2017 |
5.84
|
17,340 | 5.91 | 5.91 | 5.84 | 0 | 0 | 0 |
| 31/05/2017 |
5.91
|
8,947 | 5.84 | 5.91 | 5.76 | 0 | 1,300 | -0.0 |
| 30/05/2017 |
5.84
|
53,590 | 5.84 | 5.91 | 5.76 | 2,000 | 0 | 0.0 |
| 29/05/2017 |
5.84
|
10,000 | 5.91 | 5.91 | 5.76 | 1,000 | 2,100 | -0.0 |
| 26/05/2017 |
5.91
|
2,723 | 5.91 | 5.91 | 5.76 | 0 | 0 | 0 |
| 25/05/2017 |
5.91
|
49,512 | 5.76 | 5.91 | 5.84 | 0 | 12,500 | -0.1 |
| 24/05/2017 |
5.76
|
27,600 | 5.84 | 5.84 | 5.68 | 0 | 7,600 | -0.1 |
| 23/05/2017 |
5.84
|
24,400 | 5.84 | 5.84 | 5.76 | 0 | 21,400 | -0.2 |
| 22/05/2017 |
5.84
|
85,934 | 5.84 | 5.99 | 5.84 | 0 | 15,000 | -0.1 |
| 19/05/2017 |
5.84
|
74,787 | 5.91 | 5.91 | 5.84 | 0 | 15,387 | -0.1 |
| 18/05/2017 |
5.91
|
19,731 | 5.99 | 5.99 | 5.84 | 0 | 0 | 0 |
| 17/05/2017 |
5.99
|
44,032 | 5.76 | 5.99 | 5.76 | 0 | 12,000 | -0.1 |
| 16/05/2017 |
5.76
|
104,802 | 5.91 | 5.91 | 5.76 | 2,000 | 10,000 | -0.1 |
| 15/05/2017 |
5.91
|
33,948 | 5.84 | 5.91 | 5.76 | 0 | 0 | 0 |
| 12/05/2017 |
5.84
|
62,528 | 5.84 | 5.99 | 5.68 | 0 | 12,300 | -0.1 |
| 11/05/2017 |
5.84
|
50,100 | 5.84 | 5.91 | 5.84 | 0 | 0 | 0 |
| 10/05/2017 |
5.84
|
35,094 | 5.84 | 5.91 | 5.84 | 8,000 | 9,000 | -0.0 |
| 09/05/2017 |
5.84
|
21,700 | 5.99 | 5.99 | 5.84 | 0 | 2,300 | -0.0 |
| 08/05/2017 |
5.99
|
27,640 | 5.99 | 6.07 | 5.84 | 100 | 0 | 0.0 |
| 05/05/2017 |
5.99
|
25,208 | 5.99 | 5.99 | 5.91 | 600 | 6,000 | -0.0 |
| 04/05/2017 |
5.99
|
1,910 | 6.07 | 6.07 | 5.91 | 0 | 500 | -0.0 |
| 03/05/2017 |
6.07
|
4,800 | 6.07 | 6.07 | 5.91 | 0 | 600 | -0.0 |
| 28/04/2017 |
6.07
|
12,500 | 6.07 | 6.14 | 5.91 | 0 | 0 | 0 |
| 27/04/2017 |
6.07
|
18,712 | 5.99 | 6.14 | 5.84 | 0 | 0 | 0 |
| 26/04/2017 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 25/04/2017 |
5.99
|
2,260 | 5.99 | 5.99 | 5.84 | 600 | 0 | 0.0 |
| 24/04/2017 |
5.99
|
2,512 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 21/04/2017 |
5.99
|
2,580 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 20/04/2017 |
5.99
|
4,431 | 5.84 | 5.99 | 5.76 | 0 | 0 | 0 |
| 19/04/2017 |
5.84
|
26,500 | 5.99 | 5.99 | 5.76 | 100 | 1,200 | -0.0 |
| 18/04/2017 |
5.99
|
1,100 | 5.91 | 5.99 | 5.91 | 0 | 0 | 0 |
| 17/04/2017 |
5.91
|
44,150 | 5.91 | 5.91 | 5.76 | 200 | 0 | 0.0 |
| 14/04/2017 |
5.91
|
7,310 | 5.91 | 5.91 | 5.91 | 0 | 10 | -0 |
| 13/04/2017 |
5.91
|
25,003 | 5.91 | 5.99 | 5.84 | 0 | 0 | 0 |
| 12/04/2017 |
5.91
|
18,700 | 6.07 | 6.07 | 5.76 | 0 | 0 | 0 |
| 11/04/2017 |
6.07
|
36,100 | 5.99 | 6.07 | 5.99 | 0 | 0 | 0 |
| 10/04/2017 |
5.99
|
75,699 | 6.07 | 6.07 | 5.84 | 500 | 13,076 | -0.1 |
| 07/04/2017 |
6.07
|
13,700 | 5.99 | 6.07 | 5.91 | 0 | 0 | 0 |
| 05/04/2017 |
5.99
|
59,138 | 6.14 | 6.14 | 5.99 | 2,000 | 0 | 0.0 |
| 04/04/2017 |
6.14
|
2,138 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 |
| 03/04/2017 |
6.14
|
600 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
| 31/03/2017 |
6.07
|
20,900 | 6.14 | 6.22 | 6.07 | 0 | 0 | 0 |
| 30/03/2017 |
6.14
|
39,656 | 5.99 | 6.22 | 5.99 | 0 | 0 | 0 |
| 29/03/2017 |
5.99
|
22,120 | 6.14 | 6.14 | 5.99 | 0 | 2,500 | -0.0 |
| 28/03/2017 |
6.14
|
38,640 | 6.22 | 6.30 | 6.07 | 0 | 7,300 | -0.1 |
| 27/03/2017 |
6.22
|
2,400 | 6.14 | 6.22 | 6.14 | 0 | 1,000 | -0.0 |
| 24/03/2017 |
6.14
|
96,261 | 6.22 | 6.22 | 6.14 | 0 | 33,000 | -0.3 |
| 23/03/2017 |
6.22
|
17,200 | 6.22 | 6.30 | 6.14 | 0 | 4,100 | -0.0 |
| 22/03/2017 |
6.22
|
34,360 | 6.22 | 6.45 | 6.22 | 0 | 0 | 0 |
| 21/03/2017 |
6.22
|
83,400 | 6.30 | 6.30 | 6.14 | 0 | 17,000 | -0.1 |
| 20/03/2017 |
6.30
|
51,700 | 6.22 | 6.30 | 6.14 | 4,000 | 5,500 | -0.0 |
| 17/03/2017 |
6.22
|
14,700 | 6.14 | 6.22 | 6.07 | 0 | 0 | 0 |
| 16/03/2017 |
6.14
|
18,338 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 |
| 15/03/2017 |
6.14
|
43,267 | 6.30 | 6.30 | 5.99 | 600 | 4,500 | -0.0 |
| 14/03/2017 |
6.30
|
16,000 | 6.30 | 6.30 | 6.07 | 700 | 0 | 0.0 |
| 13/03/2017 |
6.30
|
34,402 | 6.22 | 6.30 | 6.22 | 0 | 13,000 | -0.1 |
| 10/03/2017 |
6.22
|
90,972 | 6.07 | 6.30 | 6.07 | 0 | 0 | 0 |
| 09/03/2017 |
6.07
|
34,100 | 5.99 | 6.14 | 6.07 | 0 | 7,400 | -0.1 |
| 08/03/2017 |
5.99
|
43,702 | 6.14 | 6.14 | 5.91 | 0 | 7,600 | -0.1 |
| 07/03/2017 |
6.14
|
8,300 | 6.07 | 6.14 | 5.91 | 0 | 1,500 | -0.0 |
| 06/03/2017 |
6.07
|
26,000 | 6.07 | 6.22 | 5.99 | 1,700 | 4,000 | -0.0 |
| 03/03/2017 |
6.07
|
3,324 | 6.07 | 6.07 | 5.99 | 0 | 3,000 | -0.0 |
| 02/03/2017 |
6.07
|
7,856 | 6.07 | 6.07 | 6.07 | 100 | 0 | 0.0 |
| 01/03/2017 |
6.07
|
1,400 | 6.07 | 6.14 | 6.07 | 0 | 0 | 0 |
| 28/02/2017 |
6.07
|
10,933 | 6.07 | 6.22 | 5.99 | 6,000 | 0 | 0.0 |
| 27/02/2017 |
6.07
|
9,901 | 6.22 | 6.30 | 6.07 | 3,100 | 3,000 | 0.0 |
| 24/02/2017 |
6.22
|
13,405 | 6.22 | 6.22 | 6.07 | 2,200 | 0 | 0.0 |
| 23/02/2017 |
6.22
|
49,300 | 6.07 | 6.22 | 6.07 | 0 | 0 | 0 |
| 22/02/2017 |
6.07
|
56,818 | 6.07 | 6.14 | 5.99 | 0 | 2,800 | -0.0 |
| 21/02/2017 |
6.07
|
11,109 | 6.07 | 6.07 | 5.99 | 0 | 0 | 0 |
| 20/02/2017 |
6.07
|
8,314 | 6.14 | 6.53 | 6.07 | 0 | 0 | 0 |
| 17/02/2017 |
6.14
|
4,332 | 6.30 | 6.30 | 5.99 | 0 | 0 | 0 |