Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0 | 0% | 122,600 | 0 | 0 |
63.10
64.20
64
|
2 tháng
(2024-07-22) |
2.30 | 3.73% | 277,300 | 0 | 0 |
61.70
64.30
64
|
3 tháng
(2024-06-20) |
1.70 | 2.73% | 543,600 | 0 | 0 |
61.70
72.80
64
|
6 tháng
(2024-03-22) |
-6.70 | -9.48% | 1,430,300 | -3,700 | -0.2 |
59.90
72.80
64
|
12 tháng
(2023-09-25) |
4.76 | 8.03% | 2,605,600 | -13,950 | -0.8 |
56.08
72.80
64
|
24 tháng
(2022-09-29) |
32.09 | 100.56% | 3,745,463 | 10,350 | 0.6 |
31.31
76.21
64
|
36 tháng
(2021-10-04) |
26.46 | 70.49% | 4,275,230 | -138,017 | -13.4 |
31.31
76.21
64
|
60 tháng
(2019-10-15) |
46.62 | 268.16% | 5,847,025 | 25,066 | 3.9 |
16.75
76.21
64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
6.22
|
12,000 | 6.30 | 6.30 | 6.20 | 100 | 0 | 0.0 |
19/09/2016 |
6.30
|
13,300 | 6.26 | 6.30 | 6.20 | 100 | 0 | 0.0 |
16/09/2016 |
6.26
|
12,800 | 6.22 | 6.26 | 6.20 | 200 | 0 | 0.0 |
15/09/2016 |
6.22
|
6,600 | 6.20 | 6.26 | 6.20 | 700 | 0 | 0.0 |
14/09/2016 |
6.20
|
7,500 | 6.34 | 6.34 | 6.20 | 0 | 0 | 0 |
13/09/2016 |
6.34
|
7,800 | 6.30 | 6.34 | 6.18 | 0 | 0 | 0 |
12/09/2016 |
6.30
|
4,500 | 6.44 | 6.44 | 6.20 | 1,600 | 0 | 0.0 |
09/09/2016 |
6.44
|
18,102 | 6.38 | 6.59 | 6.34 | 5,000 | 0 | 0.2 |
08/09/2016 |
6.38
|
29,000 | 6.30 | 6.38 | 6.20 | 14,900 | 0 | 0.5 |
07/09/2016 |
6.30
|
10,400 | 6.38 | 6.38 | 6.22 | 2,000 | 0 | 0.1 |
06/09/2016 |
6.38
|
33,800 | 6.03 | 6.49 | 6.03 | 4,800 | 0 | 0.1 |
05/09/2016 |
6.03
|
2,900 | 6.03 | 6.03 | 6.01 | 0 | 0 | 0 |
01/09/2016 |
6.03
|
16,700 | 5.97 | 6.07 | 5.95 | 0 | 0 | 0 |
31/08/2016 |
5.97
|
15,000 | 6.14 | 6.14 | 5.97 | 0 | 0 | 0 |
30/08/2016 |
6.14
|
9,800 | 5.97 | 6.14 | 5.97 | 0 | 0 | 0 |
29/08/2016 |
5.97
|
13,900 | 6.09 | 6.14 | 5.93 | 0 | 1,000 | -0.0 |
26/08/2016 |
6.09
|
22,852 | 5.97 | 6.16 | 5.87 | 0 | 200 | -0.0 |
25/08/2016 |
5.97
|
12,200 | 5.91 | 5.97 | 5.87 | 3,000 | 0 | 0.1 |
24/08/2016 |
5.91
|
13,000 | 5.97 | 5.99 | 5.89 | 0 | 0 | 0 |
23/08/2016 |
5.97
|
28,568 | 5.97 | 6.01 | 5.89 | 0 | 500 | -0.0 |
22/08/2016 |
5.97
|
4,400 | 5.97 | 6.03 | 5.89 | 0 | 0 | 0 |
19/08/2016 |
5.97
|
16,000 | 6.09 | 6.11 | 5.97 | 0 | 0 | 0 |
18/08/2016 |
6.09
|
23,500 | 6.24 | 6.26 | 6.09 | 0 | 0 | 0 |
17/08/2016 |
6.24
|
34,900 | 6.14 | 6.24 | 6.07 | 0 | 0 | 0 |
16/08/2016 |
6.14
|
67,400 | 5.87 | 6.28 | 5.87 | 0 | 0 | 0 |
15/08/2016 |
5.87
|
31,500 | 6.07 | 6.07 | 5.83 | 0 | 0 | 0 |
12/08/2016 |
6.07
|
19,300 | 6.01 | 6.07 | 5.93 | 0 | 0 | 0 |
11/08/2016 |
6.01
|
27,702 | 5.87 | 6.03 | 5.83 | 0 | 0 | 0 |
10/08/2016 |
5.87
|
49,100 | 5.56 | 6.11 | 5.58 | 0 | 0 | 0 |
09/08/2016 |
5.56
|
15,400 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
08/08/2016 |
5.56
|
7,967 | 5.66 | 5.66 | 5.48 | 0 | 0 | 0 |
05/08/2016 |
5.66
|
27,300 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
04/08/2016 |
5.68
|
12,000 | 5.66 | 5.70 | 5.66 | 0 | 0 | 0 |
03/08/2016 |
5.66
|
81,405 | 5.60 | 5.68 | 5.56 | 0 | 0 | 0 |
02/08/2016 |
5.60
|
13,000 | 6.14 | 6.14 | 5.56 | 0 | 0 | 0 |
01/08/2016 |
6.14
|
12,300 | 6.22 | 6.22 | 6.14 | 0 | 0 | 0 |
29/07/2016 |
6.22
|
6,800 | 6.20 | 6.22 | 6.18 | 0 | 0 | 0 |
28/07/2016 |
6.20
|
26,800 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
27/07/2016 |
6.28
|
14,205 | 6.16 | 6.30 | 6.16 | 0 | 0 | 0 |
26/07/2016 |
6.16
|
9,900 | 6.18 | 6.18 | 6.14 | 0 | 0 | 0 |
25/07/2016 |
6.18
|
29,600 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 |
22/07/2016 |
6.24
|
35,800 | 6.79 | 6.79 | 6.18 | 0 | 0 | 0 |
21/07/2016 |
6.79
|
24,920 | 7.02 | 7.04 | 6.75 | 0 | 0 | 0 |
20/07/2016 |
7.02
|
48,100 | 7.19 | 7.19 | 6.94 | 0 | 0 | 0 |
19/07/2016 |
7.19
|
14,720 | 7.04 | 7.21 | 7.00 | 0 | 0 | 0 |
18/07/2016 |
7.04
|
17,300 | 7.02 | 7.19 | 7.02 | 0 | 0 | 0 |
15/07/2016 |
7.02
|
57,000 | 7.31 | 7.31 | 7.02 | 0 | 0 | 0 |
14/07/2016 |
7.31
|
58,500 | 7.45 | 7.49 | 7.31 | 0 | 0 | 0 |
13/07/2016 |
7.45
|
43,087 | 7.35 | 7.54 | 7.31 | 0 | 0 | 0 |
12/07/2016 |
7.35
|
21,800 | 7.47 | 7.47 | 7.27 | 0 | 0 | 0 |
11/07/2016 |
7.47
|
178,400 | 7.58 | 7.64 | 7.43 | 0 | 0 | 0 |
08/07/2016 |
7.58
|
120,030 | 7.29 | 7.64 | 7.31 | 0 | 0 | 0 |
07/07/2016 |
7.29
|
78,659 | 7.19 | 7.31 | 7.00 | 1,000 | 0 | 0.0 |
06/07/2016 |
7.19
|
48,298 | 7.31 | 7.31 | 7.14 | 0 | 0 | 0 |
05/07/2016 |
7.31
|
67,150 | 7.35 | 7.35 | 7.29 | 0 | 0 | 0 |
04/07/2016 |
7.35
|
126,100 | 7.39 | 7.43 | 7.29 | 0 | 2,000 | -0.1 |
01/07/2016 |
7.39
|
75,627 | 7.23 | 7.41 | 7.21 | 0 | 0 | 0 |
30/06/2016 |
7.23
|
39,700 | 7.31 | 7.41 | 7.23 | 0 | 0 | 0 |
29/06/2016 |
7.31
|
167,300 | 7.23 | 7.43 | 7.23 | 0 | 0 | 0 |
28/06/2016 |
7.23
|
71,300 | 7.41 | 7.41 | 7.21 | 0 | 100 | -0.0 |
27/06/2016 |
7.41
|
24,499 | 7.41 | 7.45 | 7.21 | 0 | 0 | 0 |
24/06/2016 |
7.41
|
84,500 | 7.80 | 7.93 | 7.04 | 1,000 | 0 | 0.0 |
23/06/2016 |
7.80
|
54,100 | 7.41 | 7.82 | 7.41 | 0 | 100 | -0.0 |
22/06/2016 |
7.41
|
55,300 | 7.16 | 7.51 | 7.16 | 0 | 0 | 0 |
21/06/2016 |
7.16
|
57,066 | 7.51 | 7.51 | 7.10 | 0 | 0 | 0 |
20/06/2016 |
7.51
|
19,300 | 7.60 | 7.72 | 7.31 | 0 | 100 | -0.0 |
17/06/2016 |
7.60
|
47,361 | 7.10 | 7.62 | 7.10 | 0 | 0 | 0 |
16/06/2016 |
7.10
|
66,600 | 6.92 | 7.41 | 6.92 | 0 | 0 | 0 |
15/06/2016 |
6.92
|
92,700 | 6.36 | 6.94 | 6.18 | 0 | 0 | 0 |
14/06/2016 |
6.36
|
17,600 | 6.38 | 6.38 | 6.28 | 0 | 0 | 0 |
13/06/2016 |
6.38
|
30,840 | 6.59 | 6.79 | 6.16 | 0 | 0 | 0 |
10/06/2016 |
6.59
|
44,300 | 6.38 | 6.59 | 6.38 | 0 | 0 | 0 |
09/06/2016 |
6.38
|
93,566 | 5.83 | 6.40 | 5.87 | 0 | 0 | 0 |
08/06/2016 |
5.83
|
38,000 | 5.81 | 5.91 | 5.74 | 0 | 0 | 0 |
07/06/2016 |
5.81
|
38,400 | 6.16 | 6.16 | 5.81 | 0 | 0 | 0 |
06/06/2016 |
6.16
|
24,200 | 6.38 | 6.38 | 5.97 | 0 | 0 | 0 |
03/06/2016 |
6.38
|
12,300 | 6.28 | 6.42 | 6.07 | 0 | 0 | 0 |
02/06/2016 |
6.28
|
12,566 | 5.72 | 6.28 | 5.56 | 0 | 0 | 0 |
01/06/2016 |
5.72
|
64,000 | 5.21 | 5.72 | 5.25 | 0 | 0 | 0 |
31/05/2016 |
5.21
|
7,600 | 5.27 | 5.27 | 5.15 | 0 | 0 | 0 |
30/05/2016 |
5.27
|
11,400 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
27/05/2016 |
5.31
|
18,300 | 5.25 | 5.33 | 5.15 | 0 | 0 | 0 |
26/05/2016 |
5.25
|
2,400 | 5.25 | 5.35 | 5.17 | 0 | 0 | 0 |
25/05/2016 |
5.25
|
15,611 | 4.94 | 5.25 | 4.94 | 0 | 0 | 0 |
24/05/2016 |
4.94
|
45,400 | 4.90 | 5.15 | 4.90 | 0 | 0 | 0 |
23/05/2016 |
4.90
|
24,850 | 4.94 | 5.04 | 4.84 | 0 | 0 | 0 |
20/05/2016 |
4.94
|
4,500 | 5.02 | 5.02 | 4.94 | 0 | 0 | 0 |
19/05/2016 |
5.02
|
37,400 | 4.94 | 5.02 | 4.94 | 0 | 0 | 0 |
18/05/2016 |
4.94
|
47,700 | 4.94 | 4.96 | 4.94 | 100 | 0 | 0.0 |
17/05/2016 |
4.94
|
58,600 | 4.92 | 5.04 | 4.92 | 0 | 0 | 0 |
16/05/2016 |
4.92
|
6,500 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
13/05/2016 |
5.02
|
14,300 | 5.02 | 5.11 | 4.92 | 0 | 0 | 0 |
12/05/2016 |
5.02
|
26,200 | 5.09 | 5.09 | 4.84 | 0 | 0 | 0 |
11/05/2016 |
5.09
|
300 | 5.13 | 5.13 | 4.86 | 0 | 0 | 0 |
10/05/2016 |
5.13
|
100 | 5.15 | 5.15 | 5.13 | 0 | 0 | 0 |
09/05/2016 |
5.15
|
32,100 | 5.15 | 5.15 | 4.94 | 0 | 0 | 0 |
06/05/2016 |
5.15
|
10,900 | 5.04 | 5.15 | 5.04 | 0 | 0 | 0 |
05/05/2016 |
5.04
|
58,499 | 5.25 | 5.25 | 4.94 | 0 | 0 | 0 |
04/05/2016 |
5.25
|
13,900 | 4.90 | 5.25 | 4.94 | 1,000 | 0 | 0.0 |
29/04/2016 |
4.90
|
23,000 | 5.44 | 5.44 | 4.90 | 0 | 200 | -0.0 |