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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.79
|
230 | 5.82 | 5.82 | 5.55 | 0 | 0 | 0 |
16/09/2016 |
5.82
|
520 | 5.82 | 5.82 | 5.76 | 0 | 0 | 0 |
15/09/2016 |
5.82
|
260 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
14/09/2016 |
5.87
|
9,650 | 5.93 | 5.93 | 5.76 | 0 | 0 | 0 |
13/09/2016 |
5.93
|
19,050 | 6.03 | 6.03 | 5.76 | 0 | 0 | 0 |
12/09/2016 |
6.03
|
13,920 | 5.76 | 6.09 | 5.47 | 0 | 0 | 0 |
09/09/2016 |
5.76
|
600 | 5.76 | 5.76 | 5.71 | 0 | 0 | 0 |
08/09/2016 |
5.76
|
19,730 | 5.71 | 5.76 | 5.49 | 0 | 0 | 0 |
07/09/2016 |
5.71
|
40 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
06/09/2016 |
5.76
|
9,600 | 5.76 | 5.82 | 5.71 | 0 | 0 | 0 |
05/09/2016 |
5.76
|
2,690 | 5.71 | 6.09 | 5.71 | 0 | 0 | 0 |
01/09/2016 |
5.71
|
33,420 | 5.44 | 5.71 | 5.39 | 0 | 0 | 0 |
31/08/2016 |
5.44
|
25,200 | 5.44 | 5.44 | 5.33 | 0 | 0 | 0 |
30/08/2016 |
5.44
|
20 | 5.39 | 5.44 | 5.39 | 0 | 0 | 0 |
29/08/2016 |
5.39
|
1,450 | 5.55 | 5.55 | 5.33 | 0 | 0 | 0 |
26/08/2016 |
5.55
|
2,000 | 5.55 | 5.55 | 5.55 | 0 | 0 | 0 |
25/08/2016 |
5.55
|
4,490 | 5.55 | 5.60 | 5.39 | 0 | 0 | 0 |
24/08/2016 |
5.55
|
7,670 | 5.39 | 5.60 | 5.39 | 0 | 0 | 0 |
23/08/2016 |
5.39
|
1,060 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
22/08/2016 |
5.66
|
160 | 5.60 | 5.66 | 5.66 | 0 | 0 | 0 |
19/08/2016 |
5.60
|
2,610 | 5.60 | 5.66 | 5.49 | 0 | 0 | 0 |
18/08/2016 |
5.60
|
5,770 | 5.60 | 5.60 | 5.49 | 0 | 0 | 0 |
17/08/2016 |
5.60
|
3,210 | 5.66 | 5.66 | 5.49 | 0 | 0 | 0 |
16/08/2016 |
5.66
|
21,710 | 5.71 | 5.71 | 5.49 | 0 | 0 | 0 |
15/08/2016 |
5.71
|
53,210 | 5.76 | 5.76 | 5.60 | 0 | 0 | 0 |
12/08/2016 |
5.76
|
6,100 | 5.76 | 5.76 | 5.66 | 0 | 0 | 0 |
11/08/2016 |
5.76
|
2,760 | 5.76 | 5.87 | 5.66 | 0 | 0 | 0 |
10/08/2016 |
5.76
|
40,930 | 5.60 | 5.76 | 5.60 | 0 | 0 | 0 |
09/08/2016 |
5.60
|
32,350 | 5.55 | 5.60 | 5.55 | 0 | 0 | 0 |
08/08/2016 |
5.55
|
61,030 | 5.55 | 5.71 | 5.44 | 0 | 0 | 0 |
05/08/2016 |
5.55
|
11,110 | 5.33 | 5.60 | 5.39 | 0 | 0 | 0 |
04/08/2016 |
5.33
|
19,710 | 5.33 | 5.66 | 5.33 | 0 | 0 | 0 |
03/08/2016 |
5.33
|
80,170 | 5.33 | 5.55 | 5.33 | 0 | 0 | 0 |
02/08/2016 |
5.33
|
63,850 | 5.66 | 5.66 | 5.33 | 2,183,249 | 0 | 21.8 |
01/08/2016 |
5.66
|
820 | 5.66 | 5.66 | 5.55 | 0 | 0 | 0 |
29/07/2016 |
5.66
|
202,060 | 5.60 | 5.82 | 5.55 | 0 | 0 | 0 |
28/07/2016 |
5.60
|
163,510 | 5.33 | 5.60 | 5.33 | 0 | 2,030 | -0.0 |
27/07/2016 |
5.33
|
51,070 | 5.22 | 5.33 | 5.22 | 0 | 0 | 0 |
26/07/2016 |
5.22
|
92,770 | 5.17 | 5.22 | 5.12 | 0 | 0 | 0 |
25/07/2016 |
5.17
|
176,930 | 5.06 | 5.22 | 5.06 | 0 | 0 | 0 |
22/07/2016 |
5.06
|
119,880 | 5.01 | 5.06 | 4.90 | 58,550 | 0 | 0.5 |
21/07/2016 |
5.01
|
5,770 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
20/07/2016 |
5.01
|
11,450 | 5.06 | 5.06 | 5.01 | 0 | 0 | 0 |
19/07/2016 |
5.06
|
78,900 | 5.01 | 5.17 | 4.96 | 3,000 | 0 | 0.0 |
18/07/2016 |
5.01
|
25,080 | 5.12 | 5.12 | 5.01 | 4,000 | 0 | 0.0 |
15/07/2016 |
5.12
|
72,950 | 4.96 | 5.12 | 5.01 | 32,510 | 0 | 0.3 |
14/07/2016 |
4.96
|
27,310 | 5.22 | 5.28 | 4.96 | 5,500 | 0 | 0.1 |
13/07/2016 |
5.22
|
234,880 | 5.12 | 5.28 | 5.12 | 194,060 | 0 | 1.9 |
12/07/2016 |
5.12
|
102,600 | 4.79 | 5.12 | 4.69 | 73,050 | 0 | 0.7 |
11/07/2016 |
4.79
|
16,370 | 4.90 | 4.96 | 4.74 | 0 | 0 | 0 |
08/07/2016 |
4.90
|
53,950 | 4.90 | 5.01 | 4.74 | 0 | 100 | -0.0 |
07/07/2016 |
4.90
|
30,160 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 |
06/07/2016 |
5.12
|
26,010 | 5.12 | 5.17 | 5.01 | 50 | 0 | 0.0 |
05/07/2016 |
5.12
|
166,390 | 4.96 | 5.17 | 5.06 | 19,610 | 1,000 | 0.2 |
04/07/2016 |
4.96
|
74,300 | 4.74 | 4.96 | 4.74 | 0 | 0 | 0 |
01/07/2016 |
4.74
|
1,620 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
30/06/2016 |
4.74
|
1,020 | 4.74 | 4.74 | 4.58 | 0 | 0 | 0 |
29/06/2016 |
4.74
|
9,720 | 4.74 | 4.79 | 4.63 | 0 | 0 | 0 |
28/06/2016 |
4.74
|
19,140 | 4.63 | 4.79 | 4.63 | 0 | 3,000 | -0.0 |
27/06/2016 |
4.63
|
2,100 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
24/06/2016 |
4.74
|
29,120 | 4.79 | 4.85 | 4.63 | 0 | 0 | 0 |
23/06/2016 |
4.79
|
6,640 | 4.85 | 4.85 | 4.69 | 0 | 0 | 0 |
22/06/2016 |
4.85
|
7,370 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
21/06/2016 |
4.85
|
2,400 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
20/06/2016 |
4.85
|
12,980 | 4.85 | 4.90 | 4.69 | 0 | 0 | 0 |
17/06/2016 |
4.85
|
25,340 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
16/06/2016 |
4.85
|
12,040 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 |
15/06/2016 |
4.90
|
1,430 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
14/06/2016 |
4.85
|
7,040 | 4.90 | 4.90 | 4.79 | 0 | 0 | 0 |
13/06/2016 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/06/2016 |
4.90
|
12,030 | 4.90 | 4.90 | 4.74 | 0 | 0 | 0 |
09/06/2016 |
4.90
|
33,760 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
08/06/2016 |
4.85
|
19,050 | 4.85 | 4.90 | 4.85 | 0 | 0 | 0 |
07/06/2016 |
4.85
|
12,010 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
06/06/2016 |
4.85
|
230 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
03/06/2016 |
4.85
|
2,810 | 4.85 | 4.96 | 4.85 | 0 | 0 | 0 |
02/06/2016 |
4.85
|
19,310 | 4.85 | 4.85 | 4.79 | 0 | 2,000 | -0.0 |
01/06/2016 |
4.85
|
19,300 | 4.85 | 4.90 | 4.85 | 0 | 2,000 | -0.0 |
31/05/2016 |
4.85
|
8,210 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
30/05/2016 |
4.96
|
14,380 | 4.96 | 5.01 | 4.90 | 0 | 0 | 0 |
27/05/2016 |
4.96
|
5,950 | 4.79 | 5.01 | 4.90 | 0 | 20 | -0.0 |
26/05/2016 |
4.79
|
8,330 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
25/05/2016 |
4.85
|
3,950 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
24/05/2016 |
4.85
|
1,960 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
23/05/2016 |
4.90
|
12,620 | 4.85 | 4.96 | 4.74 | 0 | 1,010 | -0.0 |
20/05/2016 |
4.85
|
6,000 | 4.90 | 4.90 | 4.85 | 0 | 3,000 | -0.0 |
19/05/2016 |
4.90
|
32,730 | 4.96 | 4.96 | 4.85 | 0 | 6,000 | -0.1 |
18/05/2016 |
4.96
|
19,500 | 4.96 | 4.96 | 4.90 | 0 | 3,000 | -0.0 |
17/05/2016 |
4.96
|
9,830 | 4.96 | 5.01 | 4.85 | 0 | 4,320 | -0.0 |
16/05/2016 |
4.96
|
2,110 | 4.96 | 4.96 | 4.85 | 0 | 0 | 0 |
13/05/2016 |
4.96
|
52,640 | 4.90 | 5.01 | 4.79 | 0 | 120 | -0.0 |
12/05/2016 |
4.90
|
8,010 | 4.90 | 4.96 | 4.90 | 0 | 1,000 | -0.0 |
11/05/2016 |
4.90
|
26,510 | 4.90 | 5.01 | 4.90 | 0 | 0 | 0 |
10/05/2016 |
4.90
|
21,900 | 5.12 | 5.12 | 4.90 | 0 | 0 | 0 |
09/05/2016 |
5.12
|
10,200 | 4.96 | 5.17 | 4.96 | 0 | 0 | 0 |
06/05/2016 |
4.96
|
18,010 | 5.01 | 5.06 | 4.90 | 0 | 0 | 0 |
05/05/2016 |
5.01
|
33,220 | 5.01 | 5.01 | 4.85 | 0 | 4,000 | -0.0 |
04/05/2016 |
5.01
|
48,160 | 5.06 | 5.06 | 4.90 | 0 | 0 | 0 |
29/04/2016 |
5.06
|
4,400 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
28/04/2016 |
5.06
|
11,020 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |