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) |
-0.17 | -5.01% | 669,800 | 0 | 0 |
3.22
3.40
3.23
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.23
|
3 tháng
(2024-06-24) |
-0.29 | -8.26% | 1,762,200 | -32,810 | -0.1 |
3.22
3.57
3.23
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.23
|
12 tháng
(2023-09-26) |
-0.23 | -6.67% | 11,476,500 | -167,503 | -0.6 |
3.22
3.66
3.23
|
24 tháng
(2022-10-03) |
-0.33 | -9.30% | 44,625,000 | -19,203 | 0.5 |
2.25
4.54
3.23
|
36 tháng
(2021-10-06) |
-4.68 | -59.24% | 151,611,700 | -318,089 | -1.4 |
2.25
11.70
3.23
|
60 tháng
(2019-10-17) |
0.60 | 22.90% | 288,025,140 | -250,739 | -0.6 |
2
11.70
3.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.20
|
94,230 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
16/09/2016 |
5.30
|
97,270 | 5.40 | 5.40 | 5.12 | 1,000 | 0 | 0.0 |
15/09/2016 |
5.40
|
241,950 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
14/09/2016 |
5.48
|
219,920 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 |
13/09/2016 |
5.60
|
56,310 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
12/09/2016 |
5.69
|
109,700 | 5.70 | 5.70 | 5.52 | 0 | 0 | 0 |
09/09/2016 |
5.70
|
189,000 | 5.50 | 5.80 | 5.40 | 75,580 | 0 | 0.4 |
08/09/2016 |
5.50
|
64,880 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
07/09/2016 |
5.60
|
173,420 | 5.80 | 5.80 | 5.50 | 100 | 0 | 0.0 |
06/09/2016 |
5.80
|
154,630 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
05/09/2016 |
5.80
|
192,710 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
01/09/2016 |
5.70
|
572,770 | 5.50 | 5.80 | 5.40 | 300,000 | 0 | 1.7 |
31/08/2016 |
5.50
|
120,730 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
30/08/2016 |
5.60
|
264,690 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
29/08/2016 |
5.40
|
371,310 | 5.70 | 5.70 | 5.40 | 300 | 0 | 0.0 |
26/08/2016 |
5.70
|
577,370 | 5.60 | 5.80 | 5.50 | 361,300 | 0 | 2.1 |
25/08/2016 |
5.60
|
735,220 | 5.30 | 5.60 | 5.50 | 0 | 0 | 0 |
24/08/2016 |
5.30
|
728,060 | 5 | 5.30 | 5 | 217,800 | 0 | 1.1 |
23/08/2016 |
5
|
378,070 | 5.20 | 5.20 | 4.90 | 1,000 | 0 | 0.0 |
22/08/2016 |
5.20
|
176,940 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/08/2016 |
5.20
|
100,960 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
18/08/2016 |
5.30
|
152,030 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
17/08/2016 |
5.20
|
276,480 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
16/08/2016 |
5.30
|
339,580 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
15/08/2016 |
5.30
|
218,680 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
12/08/2016 |
5.30
|
188,540 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
11/08/2016 |
5.40
|
289,690 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
10/08/2016 |
5.30
|
241,340 | 5.20 | 5.30 | 5 | 0 | 37,680 | -0.2 |
09/08/2016 |
5.20
|
174,210 | 5.10 | 5.30 | 5 | 0 | 8,870 | -0.0 |
08/08/2016 |
5.10
|
197,520 | 5.30 | 5.30 | 5.10 | 0 | 20,000 | -0.1 |
05/08/2016 |
5.30
|
202,120 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
04/08/2016 |
5.40
|
444,090 | 5.40 | 5.40 | 5.30 | 285,000 | 0 | 1.5 |
03/08/2016 |
5.40
|
267,750 | 5.30 | 5.50 | 5.20 | 52,480 | 0 | 0.3 |
02/08/2016 |
5.30
|
581,250 | 5.50 | 5.50 | 5.20 | 125,410 | 0 | 0.7 |
01/08/2016 |
5.50
|
186,130 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
29/07/2016 |
5.60
|
181,790 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
28/07/2016 |
5.80
|
361,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
27/07/2016 |
5.60
|
151,090 | 5.70 | 5.70 | 5.60 | 1,000 | 0 | 0.0 |
26/07/2016 |
5.70
|
269,700 | 5.80 | 5.80 | 5.60 | 200 | 0 | 0.0 |
25/07/2016 |
5.80
|
120,540 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
22/07/2016 |
5.90
|
404,920 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
21/07/2016 |
5.70
|
245,850 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
20/07/2016 |
5.90
|
159,860 | 6 | 6 | 5.70 | 0 | 0 | 0 |
19/07/2016 |
6
|
623,340 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
18/07/2016 |
5.80
|
100,090 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
15/07/2016 |
5.70
|
373,320 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
14/07/2016 |
5.90
|
153,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
13/07/2016 |
5.90
|
330,750 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
12/07/2016 |
5.70
|
408,960 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
11/07/2016 |
5.80
|
680,230 | 6 | 6 | 5.60 | 110 | 0 | 0.0 |
08/07/2016 |
6
|
328,260 | 5.90 | 6.10 | 5.80 | 10,000 | 0 | 0.1 |
07/07/2016 |
5.90
|
524,930 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
06/07/2016 |
6.20
|
342,620 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
05/07/2016 |
6.30
|
418,860 | 6 | 6.30 | 6 | 10,600 | 0 | 0.1 |
04/07/2016 |
6
|
526,180 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
01/07/2016 |
5.80
|
506,400 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
30/06/2016 |
5.90
|
702,350 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
29/06/2016 |
6.30
|
324,700 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
28/06/2016 |
6.20
|
166,810 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
27/06/2016 |
6.40
|
967,420 | 6.30 | 6.40 | 5.90 | 0 | 0 | 0 |
24/06/2016 |
6.30
|
1,283,360 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
23/06/2016 |
6.70
|
324,600 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
22/06/2016 |
6.80
|
395,080 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
21/06/2016 |
6.90
|
457,200 | 6.70 | 6.90 | 6.60 | 0 | 1,230 | -0.0 |
20/06/2016 |
6.70
|
396,060 | 6.80 | 6.90 | 6.60 | 0 | 100 | -0.0 |
17/06/2016 |
6.80
|
389,690 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
16/06/2016 |
6.80
|
585,360 | 7 | 7 | 6.80 | 0 | 0 | 0 |
15/06/2016 |
7
|
354,340 | 7 | 7 | 6.80 | 0 | 0 | 0 |
14/06/2016 |
7
|
510,150 | 6.80 | 7.10 | 6.70 | 230 | 0 | 0.0 |
13/06/2016 |
6.80
|
1,148,490 | 7.20 | 7.20 | 6.70 | 1,000 | 0 | 0.0 |
10/06/2016 |
7.20
|
712,800 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
09/06/2016 |
7.30
|
663,780 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
08/06/2016 |
7.20
|
625,380 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
07/06/2016 |
7.20
|
998,910 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
06/06/2016 |
7.20
|
756,050 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
03/06/2016 |
7.30
|
928,680 | 7.70 | 7.80 | 7.30 | 0 | 0 | 0 |
02/06/2016 |
7.70
|
707,670 | 7.50 | 7.80 | 7.50 | 0 | 0 | 0 |
01/06/2016 |
7.50
|
574,040 | 7.50 | 7.80 | 7.40 | 0 | 0 | 0 |
31/05/2016 |
7.50
|
1,576,130 | 7.10 | 7.50 | 6.90 | 0 | 0 | 0 |
30/05/2016 |
7.10
|
932,000 | 7.20 | 7.20 | 7 | 100 | 0 | 0.0 |
27/05/2016 |
7.20
|
579,650 | 7.20 | 7.40 | 7 | 0 | 0 | 0 |
26/05/2016 |
7.20
|
1,697,860 | 7.50 | 7.60 | 7 | 0 | 0 | 0 |
25/05/2016 |
7.50
|
876,800 | 7.60 | 7.70 | 7.40 | 53,830 | 0 | 0.4 |
24/05/2016 |
7.60
|
2,251,260 | 7.50 | 8 | 7.60 | 3,000 | 0 | 0.0 |
23/05/2016 |
7.50
|
967,590 | 7.10 | 7.50 | 7.40 | 0 | 0 | 0 |
20/05/2016 |
7.10
|
725,170 | 6.90 | 7.20 | 7 | 0 | 0 | 0 |
19/05/2016 |
6.90
|
1,600,420 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
18/05/2016 |
6.50
|
470,260 | 6.50 | 6.70 | 6.40 | 0 | 0 | 0 |
17/05/2016 |
6.50
|
718,270 | 6.30 | 6.70 | 6.40 | 0 | 0 | 0 |
16/05/2016 |
6.30
|
424,130 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
13/05/2016 |
6.50
|
537,670 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
12/05/2016 |
6.60
|
509,220 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
11/05/2016 |
6.60
|
513,230 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
10/05/2016 |
6.40
|
498,320 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
09/05/2016 |
6.50
|
605,450 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
06/05/2016 |
6.70
|
995,500 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
05/05/2016 |
6.70
|
1,414,810 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
04/05/2016 |
6.30
|
755,230 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
29/04/2016 |
6.20
|
735,170 | 6.20 | 6.50 | 6.10 | 0 | 0 | 0 |
28/04/2016 |
6.20
|
459,660 | 6.50 | 6.60 | 6.20 | 0 | 0 | 0 |