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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
4.49
|
2,498,530 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 |
16/09/2016 |
4.50
|
4,081,160 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
15/09/2016 |
4.50
|
4,483,030 | 4.50 | 4.50 | 4.41 | 0 | 0 | 0 |
14/09/2016 |
4.50
|
3,632,520 | 4.52 | 4.52 | 4.38 | 0 | 10 | -0 |
13/09/2016 |
4.52
|
6,139,170 | 4.52 | 4.52 | 4.21 | 4,000 | 0 | 0.0 |
12/09/2016 |
4.52
|
6,277,990 | 4.86 | 4.86 | 4.52 | 20,000 | 0 | 0.1 |
09/09/2016 |
4.86
|
3,495,640 | 5.05 | 5.05 | 4.86 | 30,000 | 0 | 0.2 |
08/09/2016 |
5.05
|
2,298,140 | 5.05 | 5.05 | 4.86 | 0 | 0 | 0 |
07/09/2016 |
5.05
|
4,184,220 | 5.05 | 5.05 | 4.86 | 0 | 10 | -0 |
06/09/2016 |
5.05
|
3,094,360 | 4.95 | 5.05 | 4.86 | 10,000 | 0 | 0.1 |
05/09/2016 |
4.95
|
2,591,120 | 5.05 | 5.14 | 4.86 | 0 | 15,000 | -0.1 |
01/09/2016 |
5.05
|
1,981,850 | 5.14 | 5.14 | 4.95 | 0 | 671,310 | -3.5 |
31/08/2016 |
5.14
|
2,880,680 | 5.14 | 5.24 | 5.05 | 26,000 | 500,000 | -2.5 |
30/08/2016 |
5.14
|
2,997,510 | 5.33 | 5.33 | 5.14 | 51,000 | 0 | 0.3 |
29/08/2016 |
5.33
|
4,403,610 | 5.33 | 5.52 | 5.24 | 15,000 | 0 | 0.1 |
26/08/2016 |
5.33
|
6,104,380 | 5.05 | 5.33 | 4.95 | 1,237,180 | 100 | 6.7 |
25/08/2016 |
5.05
|
4,119,610 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
24/08/2016 |
4.95
|
3,601,260 | 5.05 | 5.05 | 4.86 | 0 | 200 | -0.0 |
23/08/2016 |
5.05
|
4,371,200 | 5.05 | 5.05 | 4.86 | 100 | 3,040 | -0.0 |
22/08/2016 |
5.05
|
1,916,840 | 5.14 | 5.24 | 5.05 | 0 | 0 | 0 |
19/08/2016 |
5.14
|
6,316,600 | 5.05 | 5.14 | 4.86 | 546,000 | 0 | 2.9 |
18/08/2016 |
5.05
|
10,914,540 | 5.33 | 5.33 | 5.05 | 200 | 650,000 | -3.4 |
17/08/2016 |
5.33
|
3,520,320 | 5.71 | 5.71 | 5.33 | 2,000 | 0 | 0.0 |
16/08/2016 |
5.71
|
9,684,470 | 5.71 | 5.71 | 5.33 | 0 | 700,000 | -4.0 |
15/08/2016 |
5.71
|
7,003,240 | 5.71 | 5.71 | 5.33 | 0 | 600,000 | -3.4 |
12/08/2016 |
5.71
|
3,805,260 | 6 | 6 | 5.62 | 0 | 172,820 | -1.0 |
11/08/2016 |
6
|
3,518,200 | 5.71 | 6 | 5.62 | 0 | 2,900 | -0.0 |
10/08/2016 |
5.71
|
2,785,890 | 6.10 | 6.19 | 5.71 | 0 | 0 | 0 |
09/08/2016 |
6.10
|
4,210,750 | 6.10 | 6.10 | 5.71 | 0 | 0 | 0 |
08/08/2016 |
6.10
|
2,214,740 | 6.29 | 6.38 | 5.90 | 0 | 0 | 0 |
05/08/2016 |
6.29
|
3,449,330 | 6.67 | 6.67 | 6.29 | 0 | 2,360 | -0.0 |
04/08/2016 |
6.67
|
838,100 | 6.86 | 6.86 | 6.57 | 0 | 600,620 | -4.2 |
03/08/2016 |
6.86
|
1,315,190 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
02/08/2016 |
6.86
|
1,167,980 | 6.86 | 6.95 | 6.67 | 0 | 0 | 0 |
01/08/2016 |
6.86
|
920,890 | 6.86 | 6.95 | 6.76 | 0 | 250,000 | -1.8 |
29/07/2016 |
6.86
|
889,490 | 6.86 | 6.86 | 6.48 | 0 | 0 | 0 |
28/07/2016 |
6.86
|
609,650 | 6.95 | 7.05 | 6.76 | 0 | 0 | 0 |
27/07/2016 |
6.95
|
1,027,680 | 7.05 | 7.05 | 6.76 | 0 | 231,770 | -1.7 |
26/07/2016 |
7.05
|
2,702,340 | 7.52 | 7.52 | 7.05 | 0 | 900,000 | -6.9 |
25/07/2016 |
7.52
|
1,419,960 | 7.33 | 7.52 | 7.24 | 755,000 | 800,000 | -0.4 |
22/07/2016 |
7.33
|
1,308,870 | 7.24 | 7.33 | 7.14 | 926,600 | 0 | 7.0 |
21/07/2016 |
7.24
|
1,955,110 | 7.33 | 7.33 | 7.14 | 0 | 0 | 0 |
20/07/2016 |
7.33
|
818,520 | 7.33 | 7.33 | 7.24 | 0 | 2,800 | -0.0 |
19/07/2016 |
7.33
|
1,230,420 | 7.71 | 7.71 | 7.24 | 0 | 0 | 0 |
18/07/2016 |
7.71
|
2,775,600 | 7.71 | 7.81 | 7.62 | 0 | 0 | 0 |
15/07/2016 |
7.71
|
4,227,100 | 7.62 | 7.71 | 7.52 | 0 | 0 | 0 |
14/07/2016 |
7.62
|
1,066,000 | 7.81 | 7.90 | 7.62 | 50,000 | 0 | 0.4 |
13/07/2016 |
7.81
|
3,021,300 | 7.52 | 7.81 | 7.43 | 0 | 0 | 0 |
12/07/2016 |
7.52
|
3,404,470 | 7.52 | 7.62 | 7.43 | 0 | 0 | 0 |
11/07/2016 |
7.52
|
3,300,690 | 7.24 | 7.62 | 7.05 | 0 | 0 | 0 |
08/07/2016 |
7.24
|
2,956,520 | 7.24 | 7.33 | 7.14 | 0 | 0 | 0 |
07/07/2016 |
7.24
|
1,892,990 | 7.33 | 7.52 | 7.24 | 0 | 0 | 0 |
06/07/2016 |
7.33
|
3,388,160 | 6.95 | 7.33 | 6.86 | 68,320 | 4,000 | 0.5 |
05/07/2016 |
6.95
|
1,717,960 | 6.86 | 7.05 | 6.76 | 678,640 | 63,000 | 4.5 |
04/07/2016 |
6.86
|
2,783,170 | 6.67 | 6.86 | 6.67 | 0 | 110 | -0.0 |
01/07/2016 |
6.67
|
3,206,930 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 |
30/06/2016 |
6.57
|
3,522,080 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
29/06/2016 |
6.67
|
3,128,750 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 |
28/06/2016 |
6.57
|
2,743,210 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |
27/06/2016 |
6.76
|
5,178,050 | 6.95 | 6.95 | 6.67 | 0 | 0 | 0 |
24/06/2016 |
6.95
|
5,948,430 | 6.95 | 7.05 | 6.57 | 0 | 0 | 0 |
23/06/2016 |
6.95
|
4,406,840 | 6.67 | 7.05 | 6.76 | 0 | 0 | 0 |
22/06/2016 |
6.67
|
3,291,120 | 6.67 | 6.76 | 6.67 | 20 | 0 | 0.0 |
21/06/2016 |
6.67
|
4,130,300 | 6.67 | 6.76 | 6.67 | 30 | 0 | 0.0 |
20/06/2016 |
6.67
|
2,168,240 | 6.67 | 6.76 | 6.67 | 30 | 0 | 0.0 |
17/06/2016 |
6.67
|
351,950 | 6.67 | 6.76 | 6.57 | 50 | 10 | 0.0 |
16/06/2016 |
6.67
|
1,865,460 | 6.57 | 6.76 | 6.57 | 0 | 0 | 0 |
15/06/2016 |
6.57
|
1,502,830 | 6.57 | 6.67 | 6.48 | 30 | 0 | 0.0 |
14/06/2016 |
6.57
|
308,230 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
13/06/2016 |
6.67
|
651,840 | 6.76 | 6.76 | 6.57 | 10 | 0 | 0 |
10/06/2016 |
6.76
|
660,020 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
09/06/2016 |
6.76
|
1,176,300 | 6.76 | 6.86 | 6.67 | 50 | 0 | 0.0 |
08/06/2016 |
6.76
|
2,345,300 | 6.86 | 6.95 | 6.76 | 95,340 | 0 | 0.7 |
07/06/2016 |
6.86
|
2,522,550 | 6.57 | 6.86 | 6.38 | 30 | 0 | 0.0 |
06/06/2016 |
6.57
|
709,220 | 6.57 | 6.57 | 6.48 | 30 | 30 | 0 |
03/06/2016 |
6.57
|
696,110 | 6.67 | 6.67 | 6.48 | 100 | 30 | 0.0 |
02/06/2016 |
6.67
|
1,734,520 | 6.48 | 6.67 | 6.38 | 0 | 0 | 0 |
01/06/2016 |
6.48
|
442,270 | 6.67 | 6.67 | 6.48 | 50 | 0 | 0.0 |
31/05/2016 |
6.67
|
1,460,910 | 6.57 | 6.67 | 6.48 | 50 | 0 | 0.0 |
30/05/2016 |
6.57
|
1,902,030 | 6.48 | 6.57 | 6.38 | 0 | 0 | 0 |
27/05/2016 |
6.48
|
790,240 | 6.48 | 6.48 | 6.38 | 0 | 0 | 0 |
26/05/2016 |
6.48
|
628,810 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
25/05/2016 |
6.48
|
431,150 | 6.48 | 6.57 | 6.48 | 0 | 0 | 0 |
24/05/2016 |
6.48
|
406,490 | 6.57 | 6.57 | 6.38 | 0 | 0 | 0 |
23/05/2016 |
6.57
|
317,910 | 6.57 | 6.57 | 6.48 | 0 | 0 | 0 |
20/05/2016 |
6.57
|
258,690 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
19/05/2016 |
6.67
|
806,550 | 6.67 | 6.67 | 6.48 | 0 | 32,800 | -0.2 |
18/05/2016 |
6.67
|
1,035,480 | 6.48 | 6.67 | 6.48 | 100 | 0 | 0.0 |
17/05/2016 |
6.48
|
1,178,300 | 6.19 | 6.48 | 6.19 | 0 | 0 | 0 |
16/05/2016 |
6.19
|
985,320 | 6.38 | 6.48 | 6.19 | 620 | 0 | 0.0 |
13/05/2016 |
6.38
|
339,740 | 6.57 | 6.57 | 6.38 | 50 | 6,000 | -0.0 |
12/05/2016 |
6.57
|
616,850 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 |
11/05/2016 |
6.57
|
430,990 | 6.57 | 6.67 | 6.48 | 0 | 0 | 0 |
10/05/2016 |
6.57
|
410,640 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
09/05/2016 |
6.67
|
1,457,290 | 6.76 | 6.86 | 6.57 | 0 | 0 | 0 |
06/05/2016 |
6.76
|
1,654,970 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
05/05/2016 |
6.76
|
1,030,370 | 6.67 | 6.76 | 6.48 | 14,600 | 0 | 0.1 |
04/05/2016 |
6.67
|
2,043,910 | 6.76 | 6.76 | 6.48 | 16,300 | 0 | 0.1 |
29/04/2016 |
6.76
|
630,990 | 6.76 | 6.86 | 6.76 | 6,000 | 0 | 0.0 |
28/04/2016 |
6.76
|
1,983,510 | 6.86 | 6.95 | 6.76 | 2,800 | 10,390 | -0.1 |