| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-20) |
-1.40 | -8.33% | 120,778,200 | 466,799 | 7.2 |
15
16.90
15.70
|
|
2 tháng
(2024-07-22) |
0.07 | 0.43% | 218,468,100 | 444,058 | 7.1 |
13.40
16.90
15.70
|
|
3 tháng
(2024-06-21) |
-1.17 | -7.07% | 305,793,800 | 153,054 | 2.1 |
13.40
17.14
15.70
|
|
6 tháng
(2024-03-25) |
-6.89 | -30.90% | 814,140,013 | -1,649,196 | -28.8 |
13.40
22.57
15.70
|
|
12 tháng
(2023-09-25) |
-5.17 | -25.14% | 2,303,469,711 | -1,944,645 | -36.6 |
13.40
22.95
15.70
|
|
24 tháng
(2022-09-30) |
-0.05 | -0.34% | 4,468,671,130 | 9,017,527 | 228.7 |
5.77
27.05
15.70
|
|
36 tháng
(2021-10-05) |
7.71 | 100.25% | 5,924,982,497 | -32,507,804 | -2,165.5 |
5.77
65.87
15.70
|
|
60 tháng
(2019-10-16) |
8.49 | 122.96% | 7,207,309,540 | -34,397,423 | -2,186.3 |
4.20
65.87
15.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 20/09/2016 |
5.10
|
157,474 | 5.10 | 5.15 | 4.94 | 0 | 0 | 0 |
| 19/09/2016 |
5.10
|
105,225 | 5.10 | 5.15 | 5.05 | 0 | 22,500 | -0.2 |
| 16/09/2016 |
5.10
|
138,600 | 5.10 | 5.15 | 5.05 | 400 | 0 | 0.0 |
| 15/09/2016 |
5.10
|
446,500 | 5.15 | 5.21 | 5.10 | 0 | 0 | 0 |
| 14/09/2016 |
5.15
|
596,000 | 5.21 | 5.26 | 5.15 | 0 | 0 | 0 |
| 13/09/2016 |
5.21
|
261,500 | 5.21 | 5.26 | 5.15 | 0 | 0 | 0 |
| 12/09/2016 |
5.21
|
493,355 | 5.31 | 5.31 | 5.15 | 18,700 | 0 | 0.2 |
| 09/09/2016 |
5.31
|
1,278,600 | 5.21 | 5.36 | 5.15 | 131,300 | 0 | 1.3 |
| 08/09/2016 |
5.21
|
123,600 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
| 07/09/2016 |
5.21
|
313,100 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
| 06/09/2016 |
5.26
|
187,000 | 5.21 | 5.26 | 5.15 | 900 | 0 | 0.0 |
| 05/09/2016 |
5.21
|
290,920 | 5.26 | 5.26 | 5.15 | 1,500 | 0 | 0.0 |
| 01/09/2016 |
5.26
|
561,510 | 5.15 | 5.26 | 5.15 | 0 | 0 | 0 |
| 31/08/2016 |
5.15
|
404,725 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 |
| 30/08/2016 |
5.21
|
698,400 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 |
| 29/08/2016 |
5.21
|
468,500 | 5.21 | 5.31 | 5.15 | 0 | 0 | 0 |
| 26/08/2016 |
5.21
|
393,100 | 5.21 | 5.26 | 5.15 | 0 | 20,000 | -0.2 |
| 25/08/2016 |
5.21
|
723,300 | 5.31 | 5.31 | 5.10 | 28,900 | 0 | 0.3 |
| 24/08/2016 |
5.31
|
438,910 | 5.31 | 5.31 | 5.26 | 0 | 0 | 0 |
| 23/08/2016 |
5.31
|
521,720 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
| 22/08/2016 |
5.26
|
546,430 | 5.26 | 5.31 | 5.15 | 0 | 0 | 0 |
| 19/08/2016 |
5.26
|
525,350 | 5.42 | 5.42 | 5.21 | 0 | 0 | 0 |
| 18/08/2016 |
5.42
|
555,100 | 5.42 | 5.47 | 5.36 | 0 | 0 | 0 |
| 17/08/2016 |
5.42
|
653,200 | 5.47 | 5.57 | 5.36 | 0 | 0 | 0 |
| 16/08/2016 |
5.47
|
1,058,630 | 5.52 | 5.57 | 5.42 | 0 | 0 | 0 |
| 15/08/2016 |
5.52
|
426,305 | 5.57 | 5.57 | 5.42 | 0 | 0 | 0 |
| 12/08/2016 |
5.57
|
608,800 | 5.63 | 5.73 | 5.52 | 0 | 20 | -0.0 |
| 11/08/2016 |
5.63
|
1,702,150 | 5.15 | 5.63 | 5.10 | 0 | 50 | -0.0 |
| 10/08/2016 |
5.15
|
194,000 | 5.21 | 5.21 | 5.15 | 0 | 7,300 | -0.1 |
| 09/08/2016 |
5.21
|
251,400 | 5.05 | 5.21 | 5.05 | 0 | 0 | 0 |
| 08/08/2016 |
5.05
|
267,300 | 5.21 | 5.21 | 5.05 | 0 | 0 | 0 |
| 05/08/2016 |
5.21
|
271,310 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
| 04/08/2016 |
5.26
|
339,300 | 5.26 | 5.36 | 5.15 | 0 | 0 | 0 |
| 03/08/2016 |
5.26
|
417,550 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
| 02/08/2016 |
5.26
|
241,200 | 5.26 | 5.31 | 5.15 | 0 | 0 | 0 |
| 01/08/2016 |
5.26
|
228,200 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
| 29/07/2016 |
5.26
|
238,920 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 28/07/2016 |
5.36
|
165,600 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 27/07/2016 |
5.42
|
127,000 | 5.36 | 5.42 | 5.31 | 0 | 0 | 0 |
| 26/07/2016 |
5.36
|
125,700 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
| 25/07/2016 |
5.47
|
335,300 | 5.42 | 5.47 | 5.36 | 90,400 | 0 | 0.9 |
| 22/07/2016 |
5.42
|
319,500 | 5.31 | 5.42 | 5.26 | 141,300 | 0 | 1.4 |
| 21/07/2016 |
5.31
|
397,400 | 5.42 | 5.47 | 5.21 | 0 | 5,000 | -0.1 |
| 20/07/2016 |
5.42
|
230,000 | 5.47 | 5.52 | 5.42 | 0 | 0 | 0 |
| 19/07/2016 |
5.47
|
327,865 | 5.47 | 5.57 | 5.42 | 0 | 0 | 0 |
| 18/07/2016 |
5.47
|
195,610 | 5.42 | 5.52 | 5.42 | 0 | 0 | 0 |
| 15/07/2016 |
5.42
|
227,157 | 5.47 | 5.52 | 5.36 | 0 | 0 | 0 |
| 14/07/2016 |
5.47
|
294,300 | 5.52 | 5.57 | 5.36 | 45,100 | 0 | 0.5 |
| 13/07/2016 |
5.52
|
282,400 | 5.52 | 5.63 | 5.47 | 0 | 0 | 0 |
| 12/07/2016 |
5.52
|
406,950 | 5.42 | 5.52 | 5.31 | 0 | 500 | -0.0 |
| 11/07/2016 |
5.42
|
613,500 | 5.68 | 5.73 | 5.42 | 0 | 0 | 0 |
| 08/07/2016 |
5.68
|
495,437 | 5.78 | 5.84 | 5.63 | 1,800 | 7,700 | -0.1 |
| 07/07/2016 |
5.78
|
1,054,320 | 5.52 | 5.84 | 5.52 | 500 | 0 | 0.0 |
| 06/07/2016 |
5.52
|
620,410 | 5.36 | 5.52 | 5.31 | 0 | 0 | 0 |
| 05/07/2016 |
5.36
|
1,010,990 | 5.21 | 5.42 | 5.21 | 0 | 420,000 | -4.3 |
| 04/07/2016 |
5.21
|
264,120 | 5.26 | 5.26 | 5.21 | 0 | 10 | -0.0 |
| 01/07/2016 |
5.26
|
239,210 | 5.26 | 5.26 | 5.21 | 0 | 0 | 0 |
| 30/06/2016 |
5.26
|
176,680 | 5.31 | 5.36 | 5.21 | 0 | 0 | 0 |
| 29/06/2016 |
5.31
|
289,050 | 5.15 | 5.36 | 5.21 | 0 | 12,500 | -0.1 |
| 28/06/2016 |
5.15
|
142,100 | 5.15 | 5.21 | 5.00 | 0 | 2,500 | -0.0 |
| 27/06/2016 |
5.15
|
98,800 | 5.21 | 5.21 | 5.00 | 500 | 0 | 0.0 |
| 24/06/2016 |
5.21
|
606,660 | 5.47 | 5.47 | 5.00 | 0 | 0 | 0 |
| 23/06/2016 |
5.47
|
300,550 | 5.52 | 5.57 | 5.42 | 0 | 0 | 0 |
| 22/06/2016 |
5.52
|
215,700 | 5.57 | 5.57 | 5.47 | 0 | 0 | 0 |
| 21/06/2016 |
5.57
|
85,200 | 5.57 | 5.63 | 5.52 | 0 | 0 | 0 |
| 20/06/2016 |
5.57
|
67,500 | 5.52 | 5.68 | 5.52 | 0 | 200 | -0.0 |
| 17/06/2016 |
5.52
|
153,350 | 5.63 | 5.63 | 5.52 | 0 | 0 | 0 |
| 16/06/2016 |
5.63
|
195,910 | 5.68 | 5.68 | 5.63 | 0 | 0 | 0 |
| 15/06/2016 |
5.68
|
191,900 | 5.68 | 5.73 | 5.63 | 0 | 10,000 | -0.1 |
| 14/06/2016 |
5.68
|
224,930 | 5.63 | 5.73 | 5.57 | 0 | 54,600 | -0.6 |
| 13/06/2016 |
5.63
|
312,200 | 5.73 | 5.73 | 5.57 | 0 | 1,100 | -0.0 |
| 10/06/2016 |
5.73
|
271,700 | 5.78 | 5.89 | 5.73 | 0 | 28,900 | -0.3 |
| 09/06/2016 |
5.78
|
355,820 | 5.84 | 5.89 | 5.78 | 0 | 0 | 0 |
| 08/06/2016 |
5.84
|
491,900 | 5.84 | 5.94 | 5.78 | 27,000 | 0 | 0.3 |
| 07/06/2016 |
5.84
|
165,600 | 5.78 | 5.89 | 5.73 | 0 | 0 | 0 |
| 06/06/2016 |
5.78
|
332,420 | 5.94 | 6.00 | 5.78 | 0 | 5,000 | -0.1 |
| 03/06/2016 |
5.94
|
298,870 | 6.05 | 6.05 | 5.94 | 0 | 0 | 0 |
| 02/06/2016 |
6.05
|
449,707 | 5.89 | 6.05 | 5.89 | 0 | 0 | 0 |
| 01/06/2016 |
5.89
|
339,750 | 5.89 | 5.94 | 5.31 | 0 | 68,200 | -0.8 |
| 31/05/2016 |
5.89
|
646,100 | 5.68 | 6.00 | 5.73 | 0 | 50 | -0.0 |
| 30/05/2016 |
5.68
|
837,500 | 5.47 | 5.68 | 5.47 | 0 | 0 | 0 |
| 27/05/2016 |
5.47
|
228,100 | 5.52 | 5.52 | 5.36 | 10,300 | 1,000 | 0.1 |
| 26/05/2016 |
5.52
|
47,507 | 5.57 | 5.57 | 5.52 | 0 | 0 | 0 |
| 25/05/2016 |
5.57
|
257,130 | 5.52 | 5.57 | 5.52 | 0 | 0 | 0 |
| 24/05/2016 |
5.52
|
26,700 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 |
| 23/05/2016 |
5.52
|
126,210 | 5.57 | 5.57 | 5.05 | 0 | 18,000 | -0.2 |
| 20/05/2016 |
5.57
|
93,800 | 5.68 | 5.68 | 5.52 | 5,000 | 0 | 0.1 |
| 19/05/2016 |
5.68
|
49,500 | 5.63 | 5.68 | 5.63 | 0 | 0 | 0 |
| 18/05/2016 |
5.63
|
155,010 | 5.57 | 5.73 | 5.57 | 0 | 0 | 0 |
| 17/05/2016 |
5.57
|
93,450 | 5.57 | 5.63 | 5.52 | 0 | 0 | 0 |
| 16/05/2016 |
5.57
|
39,100 | 5.57 | 5.63 | 5.47 | 0 | 0 | 0 |
| 13/05/2016 |
5.57
|
245,710 | 5.57 | 5.68 | 5.57 | 0 | 0 | 0 |
| 12/05/2016 |
5.57
|
85,900 | 5.63 | 5.63 | 5.57 | 0 | 0 | 0 |
| 11/05/2016 |
5.63
|
104,700 | 5.63 | 5.68 | 5.52 | 0 | 0 | 0 |
| 10/05/2016 |
5.63
|
35,700 | 5.68 | 5.73 | 5.57 | 0 | 0 | 0 |
| 09/05/2016 |
5.68
|
120,600 | 5.73 | 5.78 | 5.57 | 1,000 | 0 | 0.0 |
| 06/05/2016 |
5.73
|
110,130 | 5.57 | 5.73 | 5.63 | 30,400 | 0 | 0.3 |
| 05/05/2016 |
5.57
|
148,710 | 5.68 | 5.68 | 5.52 | 900 | 0 | 0.0 |
| 04/05/2016 |
5.68
|
88,800 | 5.78 | 5.78 | 5.68 | 0 | 32,300 | -0.3 |
| 29/04/2016 |
5.78
|
106,000 | 5.84 | 5.84 | 5.78 | 10,000 | 0 | 0.1 |