| 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) |
-0.30 | -2.03% | 594,300 | 24,100 | 0.4 |
14.40
14.80
14.50
|
|
2 tháng
(2024-07-22) |
0 | 0% | 1,696,000 | 48,198 | 0.7 |
14.20
15.20
14.50
|
|
3 tháng
(2024-06-24) |
-0.20 | -1.36% | 2,244,900 | 41,481 | 0.6 |
14.20
15.20
14.50
|
|
6 tháng
(2024-03-25) |
0.84 | 6.18% | 6,274,200 | 51,958 | 0.8 |
13.05
16.07
14.50
|
|
12 tháng
(2023-09-26) |
-0.18 | -1.21% | 8,777,500 | -120,785 | -1.7 |
12.96
16.07
14.50
|
|
24 tháng
(2022-10-03) |
-1.24 | -7.90% | 16,982,400 | -1,673,850 | -25.5 |
12.96
16.07
14.50
|
|
36 tháng
(2021-10-06) |
-9.69 | -40.05% | 41,153,800 | -459,001 | -1.0 |
12.96
24.19
14.50
|
|
60 tháng
(2019-10-17) |
5.25 | 56.72% | 75,942,640 | -3,933,871 | -64.9 |
7.86
24.75
14.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/09/2016 |
5.63
|
40,000 | 5.68 | 5.68 | 5.53 | 1,510 | 0 | 0.0 |
| 16/09/2016 |
5.68
|
25,560 | 5.61 | 5.78 | 5.53 | 90 | 0 | 0.0 |
| 15/09/2016 |
5.61
|
11,740 | 5.68 | 5.83 | 5.56 | 10 | 0 | 0.0 |
| 14/09/2016 |
5.68
|
65,120 | 5.68 | 5.73 | 5.53 | 36,710 | 0 | 0.4 |
| 13/09/2016 |
5.68
|
42,040 | 5.73 | 5.73 | 5.56 | 35,080 | 0 | 0.4 |
| 12/09/2016 |
5.73
|
217,900 | 5.78 | 5.78 | 5.63 | 80,010 | 15,000 | 0.8 |
| 09/09/2016 |
5.78
|
123,700 | 5.83 | 5.88 | 5.68 | 85,420 | 0 | 1.0 |
| 08/09/2016 |
5.83
|
103,270 | 5.83 | 5.88 | 5.68 | 0 | 0 | 0 |
| 07/09/2016 |
5.83
|
534,760 | 5.58 | 5.83 | 5.53 | 105,930 | 0 | 1.2 |
| 06/09/2016 |
5.58
|
127,110 | 5.53 | 5.68 | 5.43 | 0 | 0 | 0 |
| 05/09/2016 |
5.53
|
236,250 | 5.29 | 5.63 | 5.29 | 490 | 4,500 | -0.0 |
| 01/09/2016 |
5.29
|
271,890 | 5.19 | 5.34 | 5.19 | 63,090 | 0 | 0.7 |
| 31/08/2016 |
5.19
|
19,200 | 5.19 | 5.19 | 5.14 | 150 | 3,540 | -0.0 |
| 30/08/2016 |
5.19
|
6,700 | 5.19 | 5.19 | 5.14 | 20 | 0 | 0.0 |
| 29/08/2016 |
5.19
|
20,200 | 5.24 | 5.24 | 5.14 | 0 | 0 | 0 |
| 26/08/2016 |
5.24
|
19,580 | 5.19 | 5.24 | 5.19 | 70 | 0 | 0.0 |
| 25/08/2016 |
5.19
|
11,750 | 5.19 | 5.19 | 5.14 | 10 | 0 | 0.0 |
| 24/08/2016 |
5.19
|
24,480 | 5.19 | 5.19 | 5.14 | 50 | 0 | 0.0 |
| 23/08/2016 |
5.19
|
17,310 | 5.19 | 5.24 | 5.19 | 820 | 0 | 0.0 |
| 22/08/2016 |
5.19
|
22,510 | 5.24 | 5.24 | 5.14 | 50 | 0 | 0.0 |
| 19/08/2016 |
5.24
|
49,650 | 5.24 | 5.24 | 5.19 | 100 | 0 | 0.0 |
| 18/08/2016 |
5.24
|
36,520 | 5.24 | 5.24 | 5.19 | 20 | 0 | 0.0 |
| 17/08/2016 |
5.24
|
105,800 | 5.19 | 5.24 | 5.19 | 25,740 | 0 | 0.3 |
| 16/08/2016 |
5.19
|
68,900 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 15/08/2016 |
5.19
|
20,260 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 12/08/2016 |
5.24
|
108,740 | 5.19 | 5.24 | 5.19 | 20,050 | 0 | 0.2 |
| 11/08/2016 |
5.19
|
24,770 | 5.19 | 5.24 | 5.14 | 5,000 | 0 | 0.1 |
| 10/08/2016 |
5.19
|
2,330 | 5.19 | 5.24 | 5.19 | 40 | 0 | 0.0 |
| 09/08/2016 |
5.19
|
30,560 | 5.19 | 5.19 | 5.19 | 8,000 | 0 | 0.1 |
| 08/08/2016 |
5.19
|
20,210 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 05/08/2016 |
5.19
|
23,000 | 5.14 | 5.19 | 5.09 | 11,500 | 0 | 0.1 |
| 04/08/2016 |
5.14
|
33,220 | 5.04 | 5.19 | 5.09 | 3,000 | 0 | 0.0 |
| 03/08/2016 |
5.04
|
53,160 | 5.14 | 5.14 | 5.04 | 3,100 | 0 | 0.0 |
| 02/08/2016 |
5.14
|
93,780 | 5.14 | 5.14 | 5.09 | 1,450 | 0 | 0.0 |
| 01/08/2016 |
5.14
|
23,000 | 5.09 | 5.19 | 5.09 | 80 | 0 | 0.0 |
| 29/07/2016 |
5.09
|
75,140 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 28/07/2016 |
5.19
|
13,810 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 27/07/2016 |
5.24
|
29,370 | 5.24 | 5.24 | 5.19 | 3,080 | 0 | 0.0 |
| 26/07/2016 |
5.24
|
61,260 | 5.19 | 5.29 | 5.14 | 2,600 | 28,960 | -0.3 |
| 25/07/2016 |
5.19
|
27,640 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 22/07/2016 |
5.29
|
27,950 | 5.29 | 5.29 | 5.24 | 3,000 | 0 | 0.0 |
| 21/07/2016 |
5.29
|
45,000 | 5.29 | 5.29 | 5.24 | 0 | 0 | 0 |
| 20/07/2016 |
5.29
|
40,600 | 5.24 | 5.29 | 5.24 | 15,350 | 0 | 0.2 |
| 19/07/2016 |
5.24
|
75,340 | 5.29 | 5.39 | 5.24 | 7,690 | 1,420 | 0.1 |
| 18/07/2016 |
5.29
|
38,000 | 5.24 | 5.29 | 5.24 | 900 | 0 | 0.0 |
| 15/07/2016 |
5.24
|
123,810 | 5.29 | 5.34 | 5.24 | 9,000 | 0 | 0.1 |
| 14/07/2016 |
5.29
|
136,470 | 5.24 | 5.39 | 5.24 | 3,000 | 0 | 0.0 |
| 13/07/2016 |
5.24
|
45,860 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 12/07/2016 |
5.19
|
75,270 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 11/07/2016 |
5.24
|
56,220 | 5.24 | 5.24 | 5.19 | 180 | 0 | 0.0 |
| 08/07/2016 |
5.24
|
49,440 | 5.29 | 5.29 | 5.19 | 6,000 | 0 | 0.1 |
| 07/07/2016 |
5.29
|
130,010 | 5.19 | 5.34 | 5.19 | 690 | 0 | 0.0 |
| 06/07/2016 |
5.19
|
54,940 | 5.24 | 5.24 | 5.19 | 0 | 1,400 | -0.0 |
| 05/07/2016 |
5.24
|
55,180 | 5.19 | 5.29 | 5.19 | 18,360 | 0 | 0.2 |
| 04/07/2016 |
5.19
|
64,650 | 5.29 | 5.29 | 5.19 | 7,000 | 0 | 0.1 |
| 01/07/2016 |
5.29
|
33,240 | 5.34 | 5.34 | 5.19 | 9,350 | 0 | 0.1 |
| 30/06/2016 |
5.34
|
60,570 | 5.14 | 5.34 | 5.09 | 4,000 | 0 | 0.0 |
| 29/06/2016 |
5.14
|
120,440 | 5.14 | 5.14 | 5.04 | 200 | 0 | 0.0 |
| 28/06/2016 |
5.14
|
28,190 | 5.09 | 5.14 | 5.04 | 200 | 0 | 0.0 |
| 27/06/2016 |
5.09
|
20,380 | 5.09 | 5.09 | 5.04 | 7,000 | 0 | 0.1 |
| 24/06/2016 |
5.09
|
208,220 | 5.19 | 5.19 | 4.94 | 6,910 | 0 | 0.1 |
| 23/06/2016 |
5.19
|
17,080 | 5.14 | 5.19 | 5.14 | 0 | 0 | 0 |
| 22/06/2016 |
5.14
|
11,140 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 21/06/2016 |
5.19
|
26,300 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 20/06/2016 |
5.19
|
32,660 | 5.19 | 5.19 | 5.14 | 2,800 | 0 | 0.0 |
| 17/06/2016 |
5.19
|
15,730 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 16/06/2016 |
5.19
|
25,070 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 15/06/2016 |
5.19
|
41,200 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 14/06/2016 |
5.19
|
23,090 | 5.19 | 5.19 | 5.14 | 200 | 0 | 0.0 |
| 13/06/2016 |
5.19
|
47,130 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 10/06/2016 |
5.24
|
67,610 | 5.24 | 5.29 | 5.19 | 3,000 | 0 | 0.0 |
| 09/06/2016 |
5.24
|
224,130 | 5.19 | 5.24 | 5.14 | 5,350 | 0 | 0.1 |
| 08/06/2016 |
5.19
|
41,580 | 5.14 | 5.24 | 5.14 | 2,000 | 3,210 | -0.0 |
| 07/06/2016 |
5.14
|
51,040 | 5.14 | 5.29 | 5.09 | 9,000 | 0 | 0.1 |
| 06/06/2016 |
5.14
|
47,090 | 5.14 | 5.19 | 5.09 | 100 | 60 | 0.0 |
| 03/06/2016 |
5.14
|
35,220 | 5.14 | 5.19 | 5.09 | 5,020 | 0 | 0.1 |
| 02/06/2016 |
5.14
|
74,040 | 5.09 | 5.19 | 5.09 | 17,070 | 1,000 | 0.2 |
| 01/06/2016 |
5.09
|
62,010 | 5.14 | 5.14 | 5.09 | 0 | 0 | 0 |
| 31/05/2016 |
5.14
|
121,200 | 5.14 | 5.19 | 5.09 | 17,500 | 0 | 0.2 |
| 30/05/2016 |
5.14
|
22,600 | 5.19 | 5.19 | 5.14 | 5,070 | 0 | 0.1 |
| 27/05/2016 |
5.19
|
40,410 | 5.19 | 5.19 | 5.09 | 7,000 | 0 | 0.1 |
| 26/05/2016 |
5.19
|
12,580 | 5.19 | 5.19 | 5.14 | 7,100 | 3,000 | 0.0 |
| 25/05/2016 |
5.19
|
21,600 | 5.19 | 5.19 | 5.14 | 4,690 | 0 | 0.0 |
| 24/05/2016 |
5.19
|
8,220 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 23/05/2016 |
5.19
|
43,000 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 20/05/2016 |
5.19
|
26,250 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
| 19/05/2016 |
5.19
|
61,000 | 5.19 | 5.34 | 5.19 | 200 | 920 | -0.0 |
| 18/05/2016 |
5.19
|
57,700 | 5.14 | 5.24 | 5.14 | 1,100 | 3,000 | -0.0 |
| 17/05/2016 |
5.14
|
36,960 | 5.19 | 5.19 | 5.14 | 0 | 3,000 | -0.0 |
| 16/05/2016 |
5.19
|
7,330 | 5.14 | 5.19 | 5.09 | 520 | 3,000 | -0.0 |
| 13/05/2016 |
5.14
|
112,250 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 12/05/2016 |
5.19
|
49,800 | 5.14 | 5.19 | 5.19 | 0 | 0 | 0 |
| 11/05/2016 |
5.14
|
27,680 | 5.19 | 5.19 | 5.14 | 0 | 0 | 0 |
| 10/05/2016 |
5.19
|
26,340 | 5.24 | 5.24 | 5.14 | 0 | 3,000 | -0.0 |
| 09/05/2016 |
5.24
|
50,010 | 5.19 | 5.24 | 5.19 | 0 | 0 | 0 |
| 06/05/2016 |
5.19
|
17,330 | 5.24 | 5.24 | 5.19 | 0 | 0 | 0 |
| 05/05/2016 |
5.24
|
10,020 | 5.24 | 5.24 | 5.19 | 100 | 0 | 0.0 |
| 04/05/2016 |
5.24
|
3,490 | 5.34 | 5.34 | 5.24 | 0 | 960 | -0.0 |
| 29/04/2016 |
5.34
|
20,270 | 5.19 | 5.34 | 5.19 | 0 | 0 | 0 |
| 28/04/2016 |
5.19
|
20,530 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |