| 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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/02/2017 |
5.08
|
582,900 | 5.08 | 5.15 | 4.95 | 5,000 | 2,750 | 0.0 |
| 13/02/2017 |
5.08
|
237,660 | 5.08 | 5.11 | 5.03 | 9,000 | 0 | 0.1 |
| 10/02/2017 |
5.08
|
132,530 | 5.04 | 5.08 | 5.01 | 0 | 10 | -0 |
| 09/02/2017 |
5.04
|
312,970 | 5.04 | 5.04 | 4.80 | 0 | 0 | 0 |
| 08/02/2017 |
5.04
|
503,260 | 4.73 | 5.04 | 4.73 | 0 | 790 | -0.0 |
| 07/02/2017 |
4.73
|
252,210 | 5.06 | 5.08 | 4.73 | 0 | 3,770 | -0.0 |
| 06/02/2017 |
5.06
|
143,250 | 5.08 | 5.18 | 5.04 | 10,000 | 0 | 0.1 |
| 03/02/2017 |
5.08
|
141,550 | 5.20 | 5.25 | 5.08 | 0 | 0 | 0 |
| 02/02/2017 |
5.20
|
109,270 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 25/01/2017 |
5.25
|
209,600 | 5.25 | 5.31 | 5.20 | 0 | 43,630 | -0.4 |
| 24/01/2017 |
5.25
|
780,220 | 5.21 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 23/01/2017 |
5.21
|
200,790 | 5.25 | 5.33 | 5.21 | 0 | 43,630 | -0.4 |
| 20/01/2017 |
5.25
|
161,300 | 5.25 | 5.27 | 5.24 | 0 | 43,640 | -0.4 |
| 19/01/2017 |
5.25
|
301,830 | 5.25 | 5.31 | 5.08 | 0 | 53,630 | -0.4 |
| 18/01/2017 |
5.25
|
130,060 | 5.24 | 5.27 | 5.24 | 0 | 0 | 0 |
| 17/01/2017 |
5.24
|
75,970 | 5.24 | 5.33 | 5.20 | 0 | 12,600 | -0.1 |
| 16/01/2017 |
5.24
|
343,050 | 5.31 | 5.33 | 5.24 | 0 | 10,630 | -0.1 |
| 13/01/2017 |
5.31
|
206,940 | 5.14 | 5.31 | 5.11 | 0 | 0 | 0 |
| 12/01/2017 |
5.14
|
867,390 | 5.18 | 5.20 | 4.96 | 0 | 2,970 | -0.0 |
| 11/01/2017 |
5.18
|
864,260 | 5.21 | 5.23 | 5.14 | 0 | 0 | 0 |
| 10/01/2017 |
5.21
|
126,600 | 5.08 | 5.21 | 5.03 | 0 | 5,950 | -0.0 |
| 09/01/2017 |
5.08
|
770,080 | 5.08 | 5.08 | 4.73 | 23,260 | 30,000 | -0.1 |
| 06/01/2017 |
5.08
|
120,870 | 5.24 | 5.31 | 5.08 | 0 | 0 | 0 |
| 05/01/2017 |
5.24
|
353,380 | 5.33 | 5.37 | 5.23 | 0 | 0 | 0 |
| 04/01/2017 |
5.33
|
651,370 | 5.40 | 5.43 | 5.33 | 0 | 0 | 0 |
| 03/01/2017 |
5.40
|
150,220 | 5.70 | 5.70 | 5.39 | 0 | 21,750 | -0.2 |
| 30/12/2016 |
5.70
|
1,398,610 | 5.39 | 5.70 | 5.33 | 0 | 0 | 0 |
| 29/12/2016 |
5.39
|
510,410 | 5.30 | 5.39 | 5.26 | 0 | 0 | 0 |
| 28/12/2016 |
5.30
|
271,430 | 5.04 | 5.30 | 5.01 | 600 | 0 | 0.0 |
| 27/12/2016 |
5.04
|
180,840 | 5.01 | 5.04 | 4.98 | 0 | 0 | 0 |
| 26/12/2016 |
5.01
|
69,040 | 4.99 | 5.01 | 4.97 | 1,600 | 0 | 0.0 |
| 23/12/2016 |
4.99
|
66,980 | 4.98 | 4.99 | 4.95 | 15,200 | 0 | 0.1 |
| 22/12/2016 |
4.98
|
159,020 | 4.97 | 4.99 | 4.94 | 0 | 0 | 0 |
| 21/12/2016 |
4.97
|
194,850 | 4.94 | 4.97 | 4.92 | 7,100 | 0 | 0.1 |
| 20/12/2016 |
4.94
|
265,650 | 4.89 | 4.94 | 4.86 | 0 | 390 | -0.0 |
| 19/12/2016 |
4.89
|
38,890 | 4.95 | 4.95 | 4.71 | 2,900 | 0 | 0.0 |
| 16/12/2016 |
4.95
|
60,100 | 4.89 | 4.95 | 4.73 | 0 | 20 | -0.0 |
| 15/12/2016 |
4.89
|
46,250 | 4.76 | 4.89 | 4.58 | 0 | 1,980 | -0.0 |
| 14/12/2016 |
4.76
|
8,080 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
| 13/12/2016 |
4.79
|
23,740 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
| 12/12/2016 |
4.89
|
54,240 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
| 09/12/2016 |
4.91
|
91,310 | 4.92 | 4.92 | 4.86 | 0 | 0 | 0 |
| 08/12/2016 |
4.92
|
201,280 | 4.86 | 4.92 | 4.71 | 0 | 1,700 | -0.0 |
| 07/12/2016 |
4.86
|
151,350 | 4.89 | 4.89 | 4.79 | 0 | 0 | 0 |
| 06/12/2016 |
4.89
|
82,010 | 4.95 | 4.95 | 4.86 | 0 | 0 | 0 |
| 05/12/2016 |
4.95
|
143,230 | 5.01 | 5.01 | 4.93 | 0 | 0 | 0 |
| 02/12/2016 |
5.01
|
79,090 | 4.99 | 5.01 | 4.96 | 0 | 3,580 | -0.0 |
| 01/12/2016 |
4.99
|
30,120 | 4.99 | 5.04 | 4.99 | 2,000 | 0 | 0.0 |
| 30/11/2016 |
4.99
|
50,200 | 4.99 | 4.99 | 4.98 | 0 | 660 | -0.0 |
| 29/11/2016 |
4.99
|
133,250 | 5.01 | 5.01 | 4.98 | 0 | 38,660 | -0.3 |
| 28/11/2016 |
5.01
|
80,250 | 5.01 | 5.01 | 4.99 | 0 | 0 | 0 |
| 25/11/2016 |
5.01
|
195,430 | 5.03 | 5.06 | 5.01 | 500 | 30,000 | -0.2 |
| 24/11/2016 |
5.03
|
80,140 | 5.04 | 5.04 | 5.01 | 4,000 | 0 | 0.0 |
| 23/11/2016 |
5.04
|
19,030 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
| 22/11/2016 |
5.06
|
38,520 | 5.01 | 5.06 | 5.01 | 0 | 0 | 0 |
| 21/11/2016 |
5.01
|
183,090 | 5.01 | 5.01 | 5.00 | 0 | 0 | 0 |
| 18/11/2016 |
5.01
|
173,660 | 5.02 | 5.02 | 4.99 | 0 | 14,860 | -0.1 |
| 17/11/2016 |
5.02
|
166,230 | 5.06 | 5.06 | 5.01 | 0 | 17,420 | -0.1 |
| 16/11/2016 |
5.06
|
81,060 | 5.06 | 5.06 | 5.01 | 0 | 17,420 | -0.1 |
| 15/11/2016 |
5.06
|
40,660 | 5.04 | 5.08 | 5.01 | 0 | 16,280 | -0.1 |
| 14/11/2016 |
5.04
|
145,330 | 5.08 | 5.08 | 4.95 | 0 | 16,280 | -0.1 |
| 11/11/2016 |
5.08
|
154,200 | 5.01 | 5.08 | 4.99 | 0 | 0 | 0 |
| 10/11/2016 |
5.01
|
178,010 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/11/2016 |
5.01
|
218,070 | 5.02 | 5.02 | 4.97 | 0 | 36,500 | -0.3 |
| 08/11/2016 |
5.02
|
86,110 | 5.01 | 5.02 | 5.01 | 3,000 | 30 | 0.0 |
| 07/11/2016 |
5.01
|
90,590 | 5.01 | 5.01 | 4.99 | 0 | 0 | 0 |
| 04/11/2016 |
5.01
|
12,670 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 03/11/2016 |
5.05
|
120,120 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
| 02/11/2016 |
5.05
|
167,820 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
| 01/11/2016 |
5.05
|
116,340 | 5.06 | 5.06 | 4.98 | 0 | 1,100 | -0.0 |
| 31/10/2016 |
5.06
|
79,730 | 5.08 | 5.08 | 4.98 | 0 | 9,550 | -0.1 |
| 28/10/2016 |
5.08
|
142,450 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 27/10/2016 |
5.08
|
112,640 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 26/10/2016 |
5.08
|
118,340 | 5.08 | 5.08 | 4.99 | 0 | 1,370 | -0.0 |
| 25/10/2016 |
5.08
|
93,330 | 5.11 | 5.11 | 5.01 | 200 | 0 | 0.0 |
| 24/10/2016 |
5.11
|
140,930 | 5.13 | 5.13 | 5.01 | 90 | 0 | 0.0 |
| 21/10/2016 |
5.13
|
127,480 | 5.13 | 5.13 | 5.01 | 0 | 4,400 | -0.0 |
| 20/10/2016 |
5.13
|
169,430 | 5.11 | 5.13 | 5.08 | 0 | 0 | 0 |
| 19/10/2016 |
5.11
|
100,710 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 18/10/2016 |
5.13
|
43,200 | 5.14 | 5.15 | 5.11 | 0 | 0 | 0 |
| 17/10/2016 |
5.14
|
98,000 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 14/10/2016 |
5.15
|
50,430 | 5.14 | 5.16 | 5.13 | 4,000 | 11,570 | -0.1 |
| 13/10/2016 |
5.14
|
159,200 | 5.16 | 5.16 | 5.10 | 40,000 | 19,020 | 0.2 |
| 12/10/2016 |
5.16
|
170,990 | 5.13 | 5.16 | 5.11 | 0 | 0 | 0 |
| 11/10/2016 |
5.13
|
128,150 | 5.09 | 5.14 | 5.08 | 0 | 0 | 0 |
| 10/10/2016 |
5.09
|
182,890 | 5.16 | 5.16 | 5.08 | 30,000 | 0 | 0.2 |
| 07/10/2016 |
5.16
|
153,030 | 5.16 | 5.16 | 5.08 | 30,000 | 0 | 0.2 |
| 06/10/2016 |
5.16
|
153,350 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 |
| 05/10/2016 |
5.16
|
355,700 | 5.14 | 5.16 | 4.95 | 0 | 0 | 0 |
| 04/10/2016 |
5.14
|
223,600 | 5.17 | 5.23 | 5.10 | 0 | 0 | 0 |
| 03/10/2016 |
5.17
|
110,720 | 5.14 | 5.23 | 5.13 | 0 | 0 | 0 |
| 30/09/2016 |
5.14
|
89,210 | 5.16 | 5.23 | 5.14 | 4,000 | 0 | 0.0 |
| 29/09/2016 |
5.16
|
163,770 | 5.17 | 5.19 | 5.14 | 0 | 0 | 0 |
| 28/09/2016 |
5.17
|
442,180 | 5.16 | 5.18 | 5.13 | 5,000 | 0 | 0.0 |
| 27/09/2016 |
5.16
|
290,740 | 5.20 | 5.20 | 5.13 | 5,000 | 0 | 0.0 |
| 26/09/2016 |
5.20
|
133,170 | 5.23 | 5.26 | 5.18 | 9,700 | 0 | 0.1 |
| 23/09/2016 |
5.23
|
386,700 | 5.25 | 5.25 | 5.18 | 500 | 0 | 0.0 |
| 22/09/2016 |
5.25
|
307,980 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 21/09/2016 |
5.26
|
311,600 | 5.31 | 5.31 | 5.20 | 5,000 | 0 | 0.0 |
| 20/09/2016 |
5.31
|
132,000 | 5.31 | 5.31 | 5.21 | 5,000 | 80 | 0.0 |