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) |
-0.20 | -3.08% | 1,273,400 | 0 | 0 |
5.90
6.60
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 1,526,200 | 0 | 0 |
5.90
6.90
6.30
|
3 tháng
(2024-06-20) |
0 | 0% | 3,026,600 | 0 | 0 |
5.90
7.10
6.30
|
6 tháng
(2024-03-22) |
-0.10 | -1.56% | 4,180,900 | -5,000 | -0.0 |
5.70
7.10
6.30
|
12 tháng
(2023-09-25) |
1.40 | 28.57% | 11,965,900 | 3,315,000 | 15.9 |
3.50
7.90
6.30
|
24 tháng
(2022-09-29) |
0 | 0% | 15,494,169 | 3,315,000 | 15.9 |
2.80
7.90
6.30
|
36 tháng
(2021-10-04) |
-0.40 | -5.97% | 20,941,156 | 3,313,500 | 15.9 |
2.80
9.50
6.30
|
60 tháng
(2019-10-15) |
5.50 | 687.50% | 31,172,420 | 3,313,500 | 15.9 |
0.50
10.40
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/08/2016 |
3.60
|
9,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
08/08/2016 |
3.70
|
26,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/08/2016 |
3.60
|
25,100 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
04/08/2016 |
3.70
|
30,100 | 3.60 | 3.80 | 3.50 | 300 | 0 | 0.0 |
03/08/2016 |
3.60
|
20,628 | 3.80 | 3.80 | 3.60 | 0 | 20 | -0 |
02/08/2016 |
3.80
|
32,500 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
01/08/2016 |
3.80
|
13,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
29/07/2016 |
3.60
|
84,900 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
28/07/2016 |
3.80
|
34,300 | 3.80 | 3.80 | 3.50 | 600 | 0 | 0.0 |
27/07/2016 |
3.80
|
185,200 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
26/07/2016 |
3.90
|
17,100 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
25/07/2016 |
3.80
|
16,100 | 3.80 | 4.10 | 3.50 | 0 | 0 | 0 |
22/07/2016 |
3.80
|
130,000 | 4.10 | 4.10 | 3.70 | 0 | 89,600 | -0.3 |
21/07/2016 |
4.10
|
64,300 | 4.50 | 4.50 | 4.10 | 0 | 11,700 | -0.0 |
20/07/2016 |
4.50
|
6,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
19/07/2016 |
4.70
|
5,600 | 4.60 | 4.70 | 4.60 | 100 | 0 | 0.0 |
18/07/2016 |
4.60
|
2,800 | 4.60 | 4.70 | 4.60 | 0 | 100 | -0.0 |
15/07/2016 |
4.60
|
22,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/07/2016 |
4.70
|
12,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
13/07/2016 |
4.60
|
7,612 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
12/07/2016 |
4.70
|
8,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
11/07/2016 |
4.90
|
23,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
08/07/2016 |
4.70
|
63,618 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
07/07/2016 |
4.80
|
199,820 | 4.50 | 4.90 | 4.50 | 120 | 0 | 0.0 |
06/07/2016 |
4.50
|
33,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
05/07/2016 |
4.70
|
25,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
04/07/2016 |
4.80
|
6,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
01/07/2016 |
4.90
|
63,680 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
30/06/2016 |
4.50
|
90,000 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
29/06/2016 |
4.70
|
58,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/06/2016 |
4.70
|
39,440 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/06/2016 |
4.80
|
19,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
24/06/2016 |
4.70
|
106,600 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
23/06/2016 |
4.90
|
85,700 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/06/2016 |
5.20
|
28,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
21/06/2016 |
5
|
84,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
20/06/2016 |
5.10
|
31,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
17/06/2016 |
5.30
|
9,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
16/06/2016 |
5.40
|
156,500 | 5.10 | 5.50 | 5.20 | 0 | 200 | -0.0 |
15/06/2016 |
5.10
|
20,232 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
14/06/2016 |
5.20
|
12,008 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
13/06/2016 |
5.30
|
39,600 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
10/06/2016 |
5.10
|
26,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/06/2016 |
5
|
64,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
08/06/2016 |
5
|
23,500 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
07/06/2016 |
5.10
|
20,768 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/06/2016 |
5
|
8,210 | 5 | 5.10 | 5 | 0 | 0 | 0 |
03/06/2016 |
5
|
35,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
02/06/2016 |
5.10
|
42,600 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
01/06/2016 |
5.10
|
8,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
31/05/2016 |
5.20
|
75,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
30/05/2016 |
5
|
105,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
27/05/2016 |
5.20
|
85,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/05/2016 |
5.20
|
37,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
25/05/2016 |
5.20
|
25,880 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
24/05/2016 |
5.40
|
94,430 | 5 | 5.40 | 4.90 | 0 | 0 | 0 |
23/05/2016 |
5
|
25,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
20/05/2016 |
5.20
|
21,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
19/05/2016 |
5.20
|
51,048 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
18/05/2016 |
5.40
|
16,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
17/05/2016 |
5.50
|
18,280 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
16/05/2016 |
5.50
|
7,300 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
13/05/2016 |
5.60
|
68,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
12/05/2016 |
5.40
|
22,400 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
11/05/2016 |
5.60
|
25,430 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
10/05/2016 |
5.50
|
22,800 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
09/05/2016 |
5.70
|
37,400 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
06/05/2016 |
5.60
|
76,500 | 5.50 | 5.80 | 5.30 | 0 | 0 | 0 |
05/05/2016 |
5.50
|
165,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
04/05/2016 |
5.50
|
133,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
29/04/2016 |
5.70
|
228,730 | 5.70 | 6 | 5.50 | 0 | 0 | 0 |
28/04/2016 |
5.70
|
29,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
27/04/2016 |
5.70
|
49,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
26/04/2016 |
5.80
|
106,700 | 5.80 | 5.80 | 5.60 | 0 | 30,000 | -0.2 |
25/04/2016 |
5.80
|
59,308 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
22/04/2016 |
5.80
|
138,900 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
21/04/2016 |
5.70
|
313,800 | 5.90 | 6 | 5.70 | 16,200 | 0 | 0.1 |
20/04/2016 |
5.90
|
81,800 | 6.10 | 6.10 | 5.90 | 6,000 | 30,700 | -0.1 |
19/04/2016 |
6.10
|
55,808 | 6.30 | 6.30 | 6.10 | 13,800 | 0 | 0.1 |
15/04/2016 |
6.30
|
139,940 | 6.20 | 6.30 | 6.10 | 23,000 | 0 | 0.1 |
14/04/2016 |
6.20
|
133,900 | 6 | 6.20 | 6 | 30,700 | 0 | 0.2 |
13/04/2016 |
6
|
86,302 | 6.10 | 6.10 | 6 | 5,000 | 0 | 0.0 |
12/04/2016 |
6.10
|
72,760 | 6.10 | 6.20 | 6 | 1,000 | 0 | 0.0 |
11/04/2016 |
6.10
|
143,446 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
08/04/2016 |
6.10
|
187,864 | 6.20 | 6.40 | 6 | 38,000 | 0 | 0.2 |
07/04/2016 |
6.20
|
86,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
06/04/2016 |
6.30
|
199,068 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
05/04/2016 |
6
|
177,620 | 5.90 | 6.10 | 5.70 | 13,600 | 0 | 0.1 |
04/04/2016 |
5.90
|
149,400 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
01/04/2016 |
6.10
|
115,480 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
31/03/2016 |
6.10
|
302,452 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
30/03/2016 |
6.60
|
221,700 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
29/03/2016 |
6.60
|
268,254 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
28/03/2016 |
6.20
|
333,806 | 5.80 | 6.30 | 5.90 | 0 | 0 | 0 |
25/03/2016 |
5.80
|
216,732 | 5.70 | 5.80 | 5.60 | 23,200 | 0 | 0.1 |
24/03/2016 |
5.70
|
205,300 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
23/03/2016 |
5.60
|
182,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
22/03/2016 |
5.70
|
202,260 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
21/03/2016 |
5.70
|
126,030 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
18/03/2016 |
5.70
|
20,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |