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) |
-1.60 | -3.21% | 382,900 | 0 | 0 |
46
50.30
48.70
|
2 tháng
(2024-07-22) |
-2.90 | -5.68% | 1,060,700 | -85 | -0.0 |
46
51.30
48.70
|
3 tháng
(2024-06-24) |
-5.20 | -9.74% | 1,935,900 | -415 | -0.0 |
46
54.50
48.70
|
6 tháng
(2024-03-25) |
-16.70 | -25.73% | 4,540,200 | -8,781 | -0.5 |
46
66.40
48.70
|
12 tháng
(2023-09-26) |
-0.79 | -1.62% | 8,751,200 | -12,381 | -0.8 |
43.67
68.80
48.70
|
24 tháng
(2022-10-03) |
9.46 | 24.41% | 13,023,235 | -47,433 | -3.4 |
31.18
68.80
48.70
|
36 tháng
(2021-10-06) |
24.88 | 106.65% | 14,802,255 | -65,078 | -4.6 |
23.32
68.80
48.70
|
60 tháng
(2019-10-17) |
40.90 | 560% | 20,025,811 | -75,652 | -5.1 |
7.23
68.80
48.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.69
|
17,028 | 5.81 | 5.84 | 5.59 | 300 | 0 | 0.0 |
15/02/2017 |
5.81
|
5,301 | 5.92 | 5.94 | 5.81 | 1,000 | 0 | 0.0 |
14/02/2017 |
5.92
|
2,740 | 6.01 | 6.01 | 5.92 | 800 | 0 | 0.0 |
13/02/2017 |
6.01
|
4,000 | 5.92 | 6.02 | 5.84 | 0 | 0 | 0 |
10/02/2017 |
5.92
|
5,020 | 5.76 | 5.92 | 5.76 | 0 | 0 | 0 |
09/02/2017 |
5.76
|
7,300 | 5.82 | 5.82 | 5.68 | 3,000 | 600 | 0.1 |
08/02/2017 |
5.82
|
7,800 | 5.94 | 5.94 | 5.82 | 0 | 0 | 0 |
07/02/2017 |
5.94
|
4,620 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
06/02/2017 |
5.99
|
5,200 | 6.01 | 6.01 | 5.91 | 0 | 0 | 0 |
03/02/2017 |
6.01
|
10,329 | 5.97 | 6.01 | 5.89 | 0 | 0 | 0 |
02/02/2017 |
5.97
|
2,760 | 6.07 | 6.07 | 5.92 | 0 | 1,150 | -0.0 |
25/01/2017 |
6.07
|
4,300 | 6.07 | 6.09 | 6.07 | 0 | 0 | 0 |
24/01/2017 |
6.07
|
2,820 | 6.01 | 6.09 | 6.07 | 0 | 0 | 0 |
23/01/2017 |
6.01
|
1,400 | 5.99 | 6.06 | 6.01 | 0 | 0 | 0 |
20/01/2017 |
5.99
|
3,400 | 5.92 | 5.99 | 5.92 | 0 | 0 | 0 |
19/01/2017 |
5.92
|
14,851 | 5.92 | 6.01 | 5.92 | 100 | 0 | 0.0 |
18/01/2017 |
5.92
|
14,580 | 6.25 | 6.25 | 5.63 | 0 | 0 | 0 |
17/01/2017 |
6.25
|
4,600 | 6.42 | 6.42 | 6.25 | 0 | 0 | 0 |
16/01/2017 |
6.42
|
2,800 | 6.42 | 6.43 | 6.42 | 0 | 0 | 0 |
13/01/2017 |
6.42
|
14,079 | 6.66 | 6.68 | 6.42 | 0 | 0 | 0 |
12/01/2017 |
6.66
|
200 | 6.58 | 6.66 | 6.66 | 0 | 0 | 0 |
11/01/2017 |
6.58
|
3,000 | 6.60 | 6.61 | 6.58 | 0 | 0 | 0 |
10/01/2017 |
6.60
|
3,700 | 6.58 | 6.60 | 6.58 | 0 | 0 | 0 |
09/01/2017 |
6.58
|
2,200 | 6.57 | 6.58 | 6.53 | 0 | 0 | 0 |
06/01/2017 |
6.57
|
2,700 | 6.50 | 6.57 | 6.53 | 1,000 | 0 | 0.0 |
05/01/2017 |
6.50
|
1,400 | 6.48 | 6.50 | 6.48 | 0 | 0 | 0 |
04/01/2017 |
6.48
|
1,500 | 6.53 | 6.53 | 6.48 | 0 | 0 | 0 |
03/01/2017 |
6.53
|
1,611 | 6.42 | 6.53 | 6.43 | 0 | 0 | 0 |
30/12/2016 |
6.42
|
1,900 | 6.42 | 6.47 | 6.42 | 0 | 0 | 0 |
29/12/2016 |
6.42
|
1,900 | 6.42 | 6.42 | 6.20 | 0 | 0 | 0 |
28/12/2016 |
6.42
|
1,700 | 6.43 | 6.47 | 6.42 | 0 | 0 | 0 |
27/12/2016 |
6.43
|
11,039 | 6.42 | 6.58 | 6.42 | 2,700 | 1,100 | 0.1 |
26/12/2016 |
6.42
|
8,956 | 6.58 | 6.58 | 6.42 | 0 | 400 | -0.0 |
23/12/2016 |
6.58
|
5,810 | 6.42 | 6.58 | 6.42 | 0 | 100 | -0.0 |
22/12/2016 |
6.42
|
2,200 | 6.25 | 6.57 | 6.25 | 0 | 0 | 0 |
21/12/2016 |
6.25
|
5,000 | 6.14 | 6.25 | 6.10 | 0 | 0 | 0 |
20/12/2016 |
6.14
|
2,510 | 6.04 | 6.14 | 6.04 | 200 | 0 | 0.0 |
19/12/2016 |
6.04
|
800 | 6.01 | 6.04 | 6.02 | 0 | 0 | 0 |
16/12/2016 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
15/12/2016 |
6.01
|
6,400 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
14/12/2016 |
5.92
|
6,200 | 5.89 | 5.92 | 5.89 | 0 | 0 | 0 |
13/12/2016 |
5.89
|
2,006 | 5.92 | 5.92 | 5.79 | 0 | 0 | 0 |
12/12/2016 |
5.92
|
5,424 | 5.76 | 5.94 | 5.91 | 0 | 0 | 0 |
09/12/2016 |
5.76
|
3,966 | 5.97 | 6.01 | 5.55 | 100 | 100 | 0 |
08/12/2016 |
5.97
|
1,760 | 5.99 | 5.99 | 5.92 | 0 | 0 | 0 |
07/12/2016 |
5.99
|
110 | 5.94 | 5.99 | 5.99 | 100 | 0 | 0.0 |
06/12/2016 |
5.94
|
3,700 | 5.94 | 5.94 | 5.92 | 700 | 0 | 0.0 |
05/12/2016 |
5.94
|
2,400 | 5.92 | 6.01 | 5.94 | 0 | 0 | 0 |
02/12/2016 |
5.92
|
500 | 6.01 | 6.01 | 5.92 | 300 | 0 | 0.0 |
01/12/2016 |
6.01
|
1,800 | 5.92 | 6.01 | 5.92 | 0 | 0 | 0 |
30/11/2016 |
5.92
|
4,300 | 5.92 | 6.01 | 5.92 | 1,000 | 0 | 0.0 |
29/11/2016 |
5.92
|
2,000 | 5.92 | 5.92 | 5.92 | 200 | 0 | 0.0 |
28/11/2016 |
5.92
|
700 | 6.01 | 6.01 | 5.92 | 0 | 0 | 0 |
25/11/2016 |
6.01
|
6,360 | 6.04 | 6.04 | 5.76 | 3,500 | 560 | 0.1 |
24/11/2016 |
6.04
|
15,000 | 6.20 | 6.20 | 6.01 | 3,500 | 0 | 0.1 |
23/11/2016 |
6.20
|
300 | 6.22 | 6.22 | 6.12 | 0 | 0 | 0 |
22/11/2016 |
6.22
|
600 | 6.24 | 6.24 | 6.22 | 0 | 0 | 0 |
21/11/2016 |
6.24
|
5,979 | 6.19 | 6.27 | 6.24 | 0 | 0 | 0 |
18/11/2016 |
6.19
|
2,210 | 6.19 | 6.19 | 6.19 | 0 | 400 | -0.0 |
17/11/2016 |
6.19
|
8,100 | 6.17 | 6.20 | 6.09 | 2,600 | 0 | 0.1 |
16/11/2016 |
6.17
|
5,760 | 5.96 | 6.17 | 5.97 | 400 | 0 | 0.0 |
15/11/2016 |
5.96
|
14,823 | 5.79 | 6.01 | 5.78 | 0 | 0 | 0 |
14/11/2016 |
5.79
|
6,200 | 5.84 | 5.84 | 5.79 | 0 | 0 | 0 |
11/11/2016 |
5.84
|
13,200 | 5.73 | 5.87 | 5.73 | 1,300 | 0 | 0.0 |
10/11/2016 |
5.73
|
363 | 5.46 | 5.73 | 5.50 | 0 | 0 | 0 |
09/11/2016 |
5.46
|
49,750 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 |
08/11/2016 |
5.46
|
9,401 | 5.50 | 5.68 | 5.46 | 2,300 | 0 | 0.1 |
07/11/2016 |
5.50
|
4,400 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
04/11/2016 |
5.58
|
4,101 | 5.58 | 5.59 | 5.51 | 0 | 0 | 0 |
03/11/2016 |
5.58
|
12,300 | 5.59 | 5.59 | 5.43 | 400 | 0 | 0.0 |
02/11/2016 |
5.59
|
10,360 | 5.59 | 5.59 | 5.59 | 0 | 0 | 0 |
01/11/2016 |
5.59
|
5,700 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
31/10/2016 |
5.59
|
4,030 | 5.59 | 5.59 | 5.56 | 0 | 0 | 0 |
28/10/2016 |
5.59
|
20,167 | 5.43 | 5.92 | 5.43 | 0 | 0 | 0 |
27/10/2016 |
5.43
|
6,431 | 4.97 | 5.43 | 4.95 | 0 | 0 | 0 |
26/10/2016 |
4.97
|
8,752 | 5.12 | 5.12 | 4.97 | 0 | 100 | -0.0 |
25/10/2016 |
5.12
|
15,710 | 5.33 | 5.33 | 4.95 | 800 | 0 | 0.0 |
24/10/2016 |
5.33
|
11,920 | 5.41 | 5.51 | 5.27 | 900 | 0 | 0.0 |
21/10/2016 |
5.41
|
9,460 | 5.41 | 5.43 | 5.33 | 0 | 0 | 0 |
20/10/2016 |
5.41
|
67,570 | 5.96 | 5.96 | 5.36 | 100 | 0 | 0.0 |
19/10/2016 |
5.96
|
55,302 | 6.61 | 6.61 | 5.96 | 0 | 0 | 0 |
18/10/2016 |
6.61
|
11,731 | 6.57 | 6.75 | 6.58 | 0 | 1,600 | -0.1 |
17/10/2016 |
6.57
|
11,205 | 6.63 | 6.63 | 6.55 | 800 | 0 | 0.0 |
14/10/2016 |
6.63
|
7,519 | 6.73 | 6.73 | 6.60 | 0 | 0 | 0 |
13/10/2016 |
6.73
|
2,000 | 6.73 | 6.75 | 6.61 | 0 | 0 | 0 |
12/10/2016 |
6.73
|
3,460 | 6.80 | 6.80 | 6.58 | 0 | 0 | 0 |
11/10/2016 |
6.80
|
580 | 6.75 | 6.83 | 6.75 | 0 | 0 | 0 |
10/10/2016 |
6.75
|
22,780 | 6.78 | 6.91 | 6.58 | 0 | 0 | 0 |
07/10/2016 |
6.78
|
7,500 | 6.93 | 7.01 | 6.75 | 0 | 0 | 0 |
06/10/2016 |
6.93
|
430 | 6.91 | 6.93 | 6.91 | 0 | 0 | 0 |
05/10/2016 |
6.91
|
668 | 6.91 | 6.96 | 6.91 | 0 | 40 | -0.0 |
04/10/2016 |
6.91
|
10,930 | 6.76 | 6.91 | 6.83 | 0 | 0 | 0 |
03/10/2016 |
6.76
|
7,424 | 6.89 | 6.89 | 6.75 | 0 | 2,300 | -0.1 |
30/09/2016 |
6.89
|
16,060 | 7.08 | 7.08 | 6.89 | 0 | 4,500 | -0.2 |
29/09/2016 |
7.08
|
1,360 | 7.32 | 7.32 | 7.08 | 0 | 1,000 | -0.0 |
28/09/2016 |
7.32
|
6,700 | 7.12 | 7.40 | 7.12 | 0 | 3,000 | -0.1 |
27/09/2016 |
7.12
|
2,190 | 7.12 | 7.22 | 7.04 | 100 | 0 | 0.0 |
26/09/2016 |
7.12
|
10,010 | 7.24 | 7.24 | 7.12 | 0 | 3,300 | -0.1 |
23/09/2016 |
7.24
|
6,424 | 7.32 | 7.32 | 6.61 | 100 | 0 | 0.0 |
22/09/2016 |
7.32
|
3,214 | 7.24 | 7.32 | 7.21 | 200 | 0 | 0.0 |