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) |
-0.10 | -0.59% | 306,800 | 0 | 0 |
16.30
17.60
16.80
|
2 tháng
(2024-07-22) |
-1 | -5.62% | 432,600 | 0 | 0 |
16.30
18.30
16.80
|
3 tháng
(2024-06-20) |
-1.99 | -10.57% | 1,078,900 | 0 | 0 |
16.30
18.90
16.80
|
6 tháng
(2024-03-22) |
-0.96 | -5.39% | 2,503,600 | -500 | -0.0 |
16.30
20.09
16.80
|
12 tháng
(2023-09-25) |
-2.92 | -14.81% | 6,797,500 | -500 | -0.0 |
16.30
21.59
16.80
|
24 tháng
(2022-09-29) |
7.55 | 81.58% | 17,689,367 | -600 | -0.0 |
8.50
21.68
16.80
|
36 tháng
(2021-10-04) |
10.44 | 164.35% | 46,319,935 | -3,700 | -0.1 |
6.07
38.32
16.80
|
60 tháng
(2019-10-15) |
14.46 | 619.04% | 69,706,488 | -25,700 | -0.3 |
1.50
38.32
16.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
6.07
|
156,900 | 6.17 | 6.26 | 6.07 | 0 | 0 | 0 |
19/09/2016 |
6.17
|
155,200 | 6.17 | 6.26 | 5.98 | 0 | 0 | 0 |
16/09/2016 |
6.17
|
217,500 | 6.36 | 6.36 | 6.07 | 0 | 0 | 0 |
15/09/2016 |
6.36
|
299,600 | 6.26 | 6.64 | 6.26 | 10,000 | 0 | 0.1 |
14/09/2016 |
6.26
|
314,600 | 6.17 | 6.36 | 6.07 | 0 | 0 | 0 |
13/09/2016 |
6.17
|
171,700 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
12/09/2016 |
6.26
|
232,900 | 6.54 | 6.54 | 6.17 | 0 | 0 | 0 |
09/09/2016 |
6.54
|
368,300 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
08/09/2016 |
6.73
|
936,100 | 6.45 | 7.01 | 6.54 | 0 | 25,000 | -0.2 |
07/09/2016 |
6.45
|
780,000 | 5.89 | 6.45 | 5.89 | 0 | 0 | 0 |
06/09/2016 |
5.89
|
272,300 | 5.51 | 5.89 | 5.51 | 0 | 0 | 0 |
05/09/2016 |
5.51
|
148,100 | 5.51 | 5.70 | 5.33 | 0 | 0 | 0 |
01/09/2016 |
5.51
|
189,100 | 5.61 | 5.70 | 5.42 | 0 | 0 | 0 |
31/08/2016 |
5.61
|
289,700 | 5.42 | 5.61 | 5.23 | 0 | 0 | 0 |
30/08/2016 |
5.42
|
336,300 | 5.23 | 5.42 | 5.05 | 0 | 0 | 0 |
29/08/2016 |
5.23
|
564,700 | 5.33 | 5.42 | 5.23 | 0 | 0 | 0 |
26/08/2016 |
5.33
|
271,200 | 5.42 | 5.42 | 5.14 | 0 | 0 | 0 |
25/08/2016 |
5.42
|
241,000 | 5.51 | 5.70 | 5.33 | 0 | 0 | 0 |
24/08/2016 |
5.51
|
334,900 | 5.23 | 5.61 | 5.14 | 40,000 | 0 | 0.2 |
23/08/2016 |
5.23
|
148,600 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
22/08/2016 |
5.14
|
192,000 | 5.14 | 5.33 | 5.05 | 0 | 0 | 0 |
19/08/2016 |
5.14
|
97,100 | 5.23 | 5.33 | 4.95 | 0 | 0 | 0 |
18/08/2016 |
5.23
|
132,600 | 5.33 | 5.51 | 5.14 | 0 | 0 | 0 |
17/08/2016 |
5.33
|
202,900 | 5.23 | 5.42 | 5.14 | 0 | 0 | 0 |
16/08/2016 |
5.23
|
163,600 | 5.23 | 5.42 | 5.14 | 0 | 0 | 0 |
15/08/2016 |
5.23
|
102,500 | 5.23 | 5.33 | 5.05 | 0 | 0 | 0 |
12/08/2016 |
5.23
|
257,100 | 5.23 | 5.33 | 4.95 | 0 | 0 | 0 |
11/08/2016 |
5.23
|
163,500 | 5.23 | 5.33 | 5.14 | 0 | 0 | 0 |
10/08/2016 |
5.23
|
205,500 | 5.14 | 5.23 | 5.05 | 0 | 0 | 0 |
09/08/2016 |
5.14
|
190,000 | 5.14 | 5.33 | 5.05 | 0 | 0 | 0 |
08/08/2016 |
5.14
|
137,300 | 5.14 | 5.33 | 5.05 | 0 | 0 | 0 |
05/08/2016 |
5.14
|
57,600 | 5.14 | 5.33 | 5.05 | 0 | 0 | 0 |
04/08/2016 |
5.14
|
53,900 | 5.23 | 5.33 | 4.95 | 0 | 0 | 0 |
03/08/2016 |
5.23
|
44,500 | 5.23 | 5.42 | 5.05 | 0 | 0 | 0 |
02/08/2016 |
5.23
|
59,400 | 5.23 | 5.42 | 5.14 | 0 | 0 | 0 |
01/08/2016 |
5.23
|
102,400 | 5.42 | 5.51 | 5.23 | 0 | 0 | 0 |
29/07/2016 |
5.42
|
200,600 | 5.42 | 5.61 | 5.23 | 0 | 0 | 0 |
28/07/2016 |
5.42
|
80,700 | 5.70 | 5.70 | 5.33 | 0 | 0 | 0 |
27/07/2016 |
5.70
|
105,200 | 5.70 | 5.89 | 5.61 | 0 | 0 | 0 |
26/07/2016 |
5.70
|
162,500 | 5.42 | 5.79 | 5.23 | 0 | 0 | 0 |
25/07/2016 |
5.42
|
47,500 | 5.42 | 5.51 | 5.33 | 0 | 0 | 0 |
22/07/2016 |
5.42
|
164,000 | 5.33 | 5.42 | 5.14 | 0 | 0 | 0 |
21/07/2016 |
5.33
|
54,800 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
20/07/2016 |
5.14
|
52,300 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
19/07/2016 |
5.14
|
59,500 | 5.14 | 5.33 | 4.95 | 0 | 0 | 0 |
18/07/2016 |
5.14
|
55,700 | 5.23 | 5.42 | 5.05 | 0 | 0 | 0 |
15/07/2016 |
5.23
|
47,000 | 5.42 | 5.51 | 5.14 | 0 | 0 | 0 |
14/07/2016 |
5.42
|
64,400 | 5.51 | 5.61 | 5.33 | 0 | 0 | 0 |
13/07/2016 |
5.51
|
78,400 | 5.23 | 5.51 | 5.05 | 0 | 0 | 0 |
12/07/2016 |
5.23
|
165,500 | 5.14 | 5.23 | 5.05 | 0 | 0 | 0 |
11/07/2016 |
5.14
|
45,900 | 5.61 | 5.70 | 5.05 | 0 | 0 | 0 |
08/07/2016 |
5.61
|
79,300 | 6.17 | 6.17 | 5.61 | 0 | 0 | 0 |
07/07/2016 |
6.17
|
58,600 | 6.17 | 6.36 | 5.98 | 0 | 0 | 0 |
06/07/2016 |
6.17
|
55,000 | 6.26 | 6.26 | 5.98 | 0 | 0 | 0 |
05/07/2016 |
6.26
|
54,100 | 6.36 | 6.45 | 6.07 | 0 | 0 | 0 |
04/07/2016 |
6.36
|
51,800 | 6.45 | 6.54 | 6.07 | 0 | 0 | 0 |
01/07/2016 |
6.45
|
62,800 | 6.36 | 6.54 | 6.17 | 0 | 0 | 0 |
30/06/2016 |
6.36
|
43,500 | 6.45 | 6.64 | 6.17 | 0 | 0 | 0 |
29/06/2016 |
6.45
|
66,000 | 6.45 | 6.54 | 6.17 | 0 | 0 | 0 |
28/06/2016 |
6.45
|
57,300 | 6.54 | 6.54 | 6.36 | 0 | 0 | 0 |
27/06/2016 |
6.54
|
59,200 | 6.73 | 6.73 | 6.45 | 0 | 0 | 0 |
24/06/2016 |
6.73
|
2,600 | 6.36 | 6.92 | 5.79 | 1,600 | 0 | 0.0 |
23/06/2016 |
6.36
|
5,100 | 6.82 | 6.82 | 6.36 | 0 | 0 | 0 |
22/06/2016 |
6.82
|
16,800 | 7.57 | 7.57 | 6.82 | 0 | 0 | 0 |
21/06/2016 |
7.57
|
344,300 | 8.13 | 8.13 | 7.38 | 0 | 0 | 0 |
20/06/2016 |
8.13
|
234,200 | 8.97 | 8.97 | 8.13 | 0 | 0 | 0 |
17/06/2016 |
8.97
|
128,900 | 9.91 | 9.91 | 8.97 | 0 | 0 | 0 |
16/06/2016 |
9.91
|
253,400 | 10.93 | 10.93 | 9.91 | 0 | 0 | 0 |
15/06/2016 |
10.93
|
398,600 | 11.68 | 11.78 | 10.56 | 0 | 0 | 0 |
14/06/2016 |
11.68
|
349,600 | 11.59 | 11.87 | 11.50 | 0 | 0 | 0 |
13/06/2016 |
11.59
|
509,000 | 12.43 | 12.62 | 11.59 | 0 | 0 | 0 |
10/06/2016 |
12.43
|
757,900 | 12.99 | 12.99 | 12.06 | 0 | 0 | 0 |
09/06/2016 |
12.99
|
466,000 | 12.90 | 13.36 | 12.52 | 0 | 0 | 0 |
08/06/2016 |
12.90
|
291,000 | 13.08 | 13.18 | 12.62 | 0 | 0 | 0 |
07/06/2016 |
13.08
|
385,800 | 13.27 | 13.46 | 12.62 | 0 | 0 | 0 |
06/06/2016 |
13.27
|
468,600 | 12.52 | 13.55 | 12.43 | 0 | 0 | 0 |
03/06/2016 |
12.52
|
239,300 | 12.71 | 12.71 | 12.43 | 0 | 0 | 0 |
02/06/2016 |
12.71
|
302,400 | 12.71 | 12.90 | 12.43 | 0 | 0 | 0 |
01/06/2016 |
12.71
|
266,700 | 12.71 | 12.80 | 12.52 | 0 | 0 | 0 |
31/05/2016 |
12.71
|
241,300 | 12.43 | 12.90 | 12.34 | 0 | 0 | 0 |
30/05/2016 |
12.43
|
266,300 | 12.15 | 12.43 | 12.06 | 0 | 0 | 0 |
27/05/2016 |
12.15
|
231,800 | 12.34 | 12.34 | 12.06 | 0 | 0 | 0 |
26/05/2016 |
12.34
|
262,500 | 12.52 | 12.71 | 12.24 | 0 | 0 | 0 |
25/05/2016 |
12.52
|
294,800 | 12.43 | 12.90 | 12.43 | 0 | 0 | 0 |
24/05/2016 |
12.43
|
466,500 | 11.31 | 12.43 | 11.31 | 0 | 0 | 0 |
23/05/2016 |
11.31
|
292,100 | 11.68 | 11.68 | 11.21 | 0 | 0 | 0 |
20/05/2016 |
11.68
|
535,100 | 11.40 | 11.96 | 10.28 | 0 | 0 | 0 |
19/05/2016 |
11.40
|
30,700 | 12.62 | 12.62 | 11.40 | 0 | 0 | 0 |
18/05/2016 |
12.62
|
601,600 | 13.93 | 13.93 | 12.62 | 0 | 0 | 0 |
17/05/2016 |
13.93
|
499,600 | 13.55 | 14.11 | 13.46 | 0 | 0 | 0 |
16/05/2016 |
13.55
|
304,400 | 13.46 | 13.83 | 13.36 | 0 | 0 | 0 |
13/05/2016 |
13.46
|
453,400 | 13.64 | 13.83 | 13.36 | 0 | 0 | 0 |
12/05/2016 |
13.64
|
469,400 | 13.64 | 13.74 | 13.36 | 0 | 0 | 0 |
11/05/2016 |
13.64
|
530,200 | 13.64 | 13.83 | 13.36 | 0 | 0 | 0 |
10/05/2016 |
13.64
|
559,600 | 13.64 | 13.83 | 13.27 | 0 | 0 | 0 |
09/05/2016 |
13.64
|
479,200 | 13.83 | 14.11 | 13.36 | 0 | 0 | 0 |
06/05/2016 |
13.83
|
544,800 | 13.93 | 14.30 | 13.36 | 0 | 0 | 0 |
05/05/2016 |
13.93
|
463,500 | 14.02 | 14.30 | 13.64 | 0 | 0 | 0 |
04/05/2016 |
14.02
|
621,400 | 14.30 | 14.30 | 13.64 | 0 | 0 | 0 |
29/04/2016 |
14.30
|
618,800 | 13.74 | 14.30 | 13.64 | 0 | 0 | 0 |