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 | 0% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
6.52
|
10,838,480 | 6.24 | 6.67 | 6.50 | 0 | 33,740 | -0.2 |
13/02/2017 |
6.24
|
9,857,340 | 6.06 | 6.37 | 6.06 | 50,300 | 25,980 | 0.1 |
10/02/2017 |
6.06
|
6,678,270 | 5.95 | 6.14 | 5.78 | 2,700 | 121,500 | -0.7 |
09/02/2017 |
5.95
|
8,571,860 | 6.16 | 6.24 | 5.95 | 480 | 15,340 | -0.1 |
08/02/2017 |
6.16
|
6,480,270 | 6.09 | 6.25 | 6.09 | 66,830 | 1,300 | 0.4 |
07/02/2017 |
6.09
|
5,749,110 | 5.92 | 6.19 | 5.91 | 156,520 | 20,960 | 0.8 |
06/02/2017 |
5.92
|
3,966,390 | 5.84 | 5.92 | 5.75 | 152,720 | 140 | 0.9 |
03/02/2017 |
5.84
|
4,919,680 | 5.99 | 6.10 | 5.80 | 171,490 | 195,540 | -0.1 |
02/02/2017 |
5.99
|
10,502,750 | 5.60 | 5.99 | 5.72 | 100 | 766,330 | -4.5 |
25/01/2017 |
5.60
|
6,528,410 | 5.79 | 5.90 | 5.57 | 20,010 | 197,500 | -1.0 |
24/01/2017 |
5.79
|
9,260,420 | 5.42 | 5.79 | 5.45 | 0 | 0 | 0 |
23/01/2017 |
5.42
|
5,106,100 | 5.09 | 5.43 | 5.14 | 0 | 2,000 | -0.0 |
20/01/2017 |
5.09
|
2,373,950 | 4.97 | 5.12 | 4.96 | 50,850 | 2,710 | 0.2 |
19/01/2017 |
4.97
|
1,890,620 | 4.96 | 5.01 | 4.95 | 0 | 109,700 | -0.5 |
18/01/2017 |
4.96
|
2,851,300 | 5.06 | 5.06 | 4.96 | 0 | 20,000 | -0.1 |
17/01/2017 |
5.06
|
1,845,760 | 5.08 | 5.09 | 5.05 | 0 | 11,220 | -0.1 |
16/01/2017 |
5.08
|
1,658,020 | 5.08 | 5.17 | 5.08 | 13,000 | 820 | 0.1 |
13/01/2017 |
5.08
|
2,589,830 | 5.21 | 5.21 | 5.08 | 50,840 | 9,480 | 0.2 |
12/01/2017 |
5.21
|
14,422,530 | 5.18 | 5.24 | 4.90 | 4,200 | 18,850 | -0.1 |
11/01/2017 |
5.18
|
5,057,230 | 5.22 | 5.35 | 5.17 | 0 | 44,890 | -0.2 |
10/01/2017 |
5.22
|
3,990,980 | 5.23 | 5.30 | 5.18 | 103,200 | 138,180 | -0.2 |
09/01/2017 |
5.23
|
5,857,400 | 5.36 | 5.38 | 5.23 | 152,520 | 32,160 | 0.6 |
06/01/2017 |
5.36
|
3,207,810 | 5.40 | 5.47 | 5.36 | 85,940 | 7,200 | 0.4 |
05/01/2017 |
5.40
|
3,569,320 | 5.50 | 5.57 | 5.39 | 500 | 0 | 0.0 |
04/01/2017 |
5.50
|
5,368,690 | 5.35 | 5.68 | 5.42 | 111,270 | 19,500 | 0.5 |
03/01/2017 |
5.35
|
1,851,690 | 5.35 | 5.42 | 5.34 | 41,020 | 89,820 | -0.3 |
30/12/2016 |
5.35
|
3,657,860 | 5.36 | 5.55 | 5.35 | 33,010 | 0 | 0.2 |
29/12/2016 |
5.36
|
1,823,120 | 5.36 | 5.46 | 5.32 | 8,630 | 30,180 | -0.1 |
28/12/2016 |
5.36
|
3,250,800 | 5.35 | 5.52 | 5.34 | 10,800 | 310,390 | -1.6 |
27/12/2016 |
5.35
|
1,963,380 | 5.46 | 5.46 | 5.35 | 35,470 | 7,990 | 0.1 |
26/12/2016 |
5.46
|
1,360,730 | 5.51 | 5.58 | 5.44 | 9,000 | 2,880 | 0.0 |
23/12/2016 |
5.51
|
1,765,740 | 5.53 | 5.53 | 5.47 | 20,200 | 115,410 | -0.5 |
22/12/2016 |
5.53
|
2,684,490 | 5.61 | 5.67 | 5.35 | 3,200 | 62,210 | -0.3 |
21/12/2016 |
5.61
|
2,012,370 | 5.64 | 5.70 | 5.60 | 240 | 150,100 | -0.8 |
20/12/2016 |
5.64
|
2,186,990 | 5.90 | 5.90 | 5.64 | 9,000 | 155,610 | -0.8 |
19/12/2016 |
5.90
|
4,278,360 | 5.78 | 5.94 | 5.86 | 0 | 15,290 | -0.1 |
16/12/2016 |
5.78
|
4,125,710 | 5.73 | 5.82 | 5.70 | 843,090 | 2,492,160 | -9.5 |
15/12/2016 |
5.73
|
3,941,630 | 5.75 | 5.86 | 5.69 | 24,000 | 947,620 | -5.3 |
14/12/2016 |
5.75
|
4,855,980 | 5.40 | 5.75 | 5.40 | 11,040 | 972,650 | -5.4 |
13/12/2016 |
5.40
|
3,006,180 | 5.58 | 5.59 | 5.39 | 0 | 1,105,040 | -6.0 |
12/12/2016 |
5.58
|
3,270,300 | 5.53 | 5.74 | 5.55 | 0 | 963,110 | -5.4 |
09/12/2016 |
5.53
|
1,142,420 | 5.56 | 5.63 | 5.51 | 0 | 141,820 | -0.8 |
08/12/2016 |
5.56
|
1,479,360 | 5.52 | 5.72 | 5.53 | 0 | 126,090 | -0.7 |
07/12/2016 |
5.52
|
1,822,070 | 5.52 | 5.53 | 5.40 | 16,800 | 152,150 | -0.7 |
06/12/2016 |
5.52
|
2,434,300 | 5.65 | 5.65 | 5.44 | 0 | 155,490 | -0.9 |
05/12/2016 |
5.65
|
1,854,570 | 5.65 | 5.77 | 5.62 | 34,000 | 135,900 | -0.6 |
02/12/2016 |
5.65
|
4,123,630 | 5.90 | 5.90 | 5.50 | 100 | 145,270 | -0.8 |
01/12/2016 |
5.90
|
1,940,000 | 5.91 | 6.12 | 5.90 | 1,500 | 316,390 | -1.9 |
30/11/2016 |
5.91
|
4,697,150 | 6.21 | 6.21 | 5.90 | 120 | 382,690 | -2.3 |
29/11/2016 |
6.21
|
3,667,750 | 6.22 | 6.30 | 6.21 | 0 | 548,320 | -3.4 |
28/11/2016 |
6.22
|
4,249,280 | 6.33 | 6.33 | 6.18 | 11,980 | 646,590 | -4.0 |
25/11/2016 |
6.33
|
4,261,980 | 6.45 | 6.48 | 6.26 | 0 | 474,040 | -3.0 |
24/11/2016 |
6.45
|
8,228,010 | 6.20 | 6.58 | 6.36 | 50,000 | 16,100 | 0.2 |
23/11/2016 |
6.20
|
4,297,110 | 6.23 | 6.24 | 6.11 | 10,000 | 123,020 | -0.7 |
22/11/2016 |
6.23
|
6,226,540 | 6.04 | 6.30 | 6.17 | 10,000 | 68,160 | -0.4 |
21/11/2016 |
6.04
|
6,575,730 | 5.70 | 6.05 | 5.80 | 50,000 | 128,610 | -0.5 |
18/11/2016 |
5.70
|
4,744,200 | 5.80 | 5.80 | 5.68 | 400 | 119,470 | -0.7 |
17/11/2016 |
5.80
|
9,145,390 | 5.73 | 6.07 | 5.80 | 30,130 | 454,880 | -2.5 |
16/11/2016 |
5.73
|
3,593,650 | 5.36 | 5.73 | 5.47 | 50,000 | 1,400 | 0.3 |
15/11/2016 |
5.36
|
2,675,960 | 5.36 | 5.45 | 5.35 | 103,400 | 900 | 0.6 |
14/11/2016 |
5.36
|
2,735,820 | 5.50 | 5.52 | 5.36 | 0 | 627,800 | -3.4 |
11/11/2016 |
5.50
|
5,126,090 | 5.34 | 5.59 | 5.34 | 7,350 | 135,180 | -0.7 |
10/11/2016 |
5.34
|
3,172,890 | 5.13 | 5.45 | 5.13 | 17,030 | 61,150 | -0.2 |
09/11/2016 |
5.13
|
2,594,230 | 5.16 | 5.17 | 4.95 | 0 | 49,540 | -0.3 |
08/11/2016 |
5.16
|
852,980 | 5.13 | 5.24 | 5.16 | 0 | 0 | 0 |
07/11/2016 |
5.13
|
1,075,960 | 5.12 | 5.19 | 5.10 | 30 | 2,100 | -0.0 |
04/11/2016 |
5.12
|
1,041,810 | 5.12 | 5.16 | 5.10 | 2,000 | 3,780 | -0.0 |
03/11/2016 |
5.12
|
1,415,600 | 5.17 | 5.18 | 5.10 | 15,000 | 61,770 | -0.2 |
02/11/2016 |
5.17
|
3,010,330 | 5.10 | 5.26 | 5.17 | 24,000 | 5,100 | 0.1 |
01/11/2016 |
5.10
|
1,988,560 | 5.20 | 5.20 | 5.10 | 0 | 930 | -0.0 |
31/10/2016 |
5.20
|
1,639,610 | 5.37 | 5.37 | 5.20 | 0 | 0 | 0 |
28/10/2016 |
5.37
|
2,394,100 | 5.24 | 5.54 | 5.24 | 70 | 100 | -0.0 |
27/10/2016 |
5.24
|
1,054,680 | 5.25 | 5.27 | 5.22 | 0 | 0 | 0 |
26/10/2016 |
5.25
|
1,397,520 | 5.30 | 5.32 | 5.23 | 200 | 77,640 | -0.4 |
25/10/2016 |
5.30
|
1,680,600 | 5.27 | 5.30 | 5.21 | 29,200 | 810 | 0.1 |
24/10/2016 |
5.27
|
2,352,700 | 5.30 | 5.40 | 5.21 | 140 | 3,000 | -0.0 |
21/10/2016 |
5.30
|
1,810,550 | 5.35 | 5.36 | 5.30 | 5,750 | 68,570 | -0.3 |
20/10/2016 |
5.35
|
2,622,970 | 5.35 | 5.40 | 5.30 | 36,510 | 25,770 | 0.1 |
19/10/2016 |
5.35
|
3,110,280 | 5.39 | 5.49 | 5.30 | 80,000 | 31,690 | 0.3 |
18/10/2016 |
5.39
|
3,410,150 | 5.63 | 5.63 | 5.39 | 43,580 | 1,890 | 0.2 |
17/10/2016 |
5.63
|
5,485,420 | 5.63 | 5.95 | 5.63 | 29,750 | 239,350 | -1.2 |
14/10/2016 |
5.63
|
5,596,060 | 5.27 | 5.63 | 5.27 | 0 | 98,740 | -0.5 |
13/10/2016 |
5.27
|
2,433,650 | 5.16 | 5.29 | 5.16 | 32,020 | 0 | 0.2 |
12/10/2016 |
5.16
|
2,721,620 | 5.10 | 5.39 | 5.07 | 0 | 110 | -0.0 |
11/10/2016 |
5.10
|
2,184,100 | 5.13 | 5.13 | 5.02 | 9,000 | 1,550 | 0.0 |
10/10/2016 |
5.13
|
1,645,480 | 5.13 | 5.13 | 5.09 | 5,200 | 0 | 0.0 |
07/10/2016 |
5.13
|
1,278,320 | 5.14 | 5.16 | 5.12 | 1,610 | 0 | 0.0 |
06/10/2016 |
5.14
|
2,016,520 | 5.11 | 5.26 | 5.11 | 0 | 0 | 0 |
05/10/2016 |
5.11
|
1,458,170 | 5.15 | 5.20 | 5.11 | 14,300 | 39,720 | -0.1 |
04/10/2016 |
5.15
|
1,005,330 | 5.21 | 5.25 | 5.15 | 33,000 | 4,100 | 0.1 |
03/10/2016 |
5.21
|
2,095,220 | 5.25 | 5.25 | 5.17 | 1,500 | 198,400 | -1.0 |
30/09/2016 |
5.25
|
2,426,770 | 5.25 | 5.25 | 5.15 | 210 | 14,020 | -0.1 |
29/09/2016 |
5.25
|
2,237,090 | 5.31 | 5.39 | 5.25 | 5,090 | 13,300 | -0.0 |
28/09/2016 |
5.31
|
4,257,110 | 5.28 | 5.48 | 5.31 | 3,000 | 1,578,420 | -8.4 |
27/09/2016 |
5.28
|
5,669,550 | 5.15 | 5.31 | 5.19 | 210 | 1,980,080 | -10.5 |
26/09/2016 |
5.15
|
1,590,570 | 5.13 | 5.15 | 5.08 | 6,650 | 64,280 | -0.3 |
23/09/2016 |
5.13
|
1,740,840 | 5.14 | 5.14 | 5.05 | 1,835,810 | 1,878,940 | -0.2 |
22/09/2016 |
5.14
|
1,829,160 | 5.13 | 5.15 | 5.10 | 11,050 | 0 | 0.1 |
21/09/2016 |
5.13
|
1,954,430 | 5.07 | 5.20 | 5 | 205,710 | 0 | 1.0 |
20/09/2016 |
5.07
|
2,105,870 | 5.01 | 5.10 | 5.01 | 258,220 | 57,000 | 1.0 |