Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2016 |
5.37
|
11,200 | 5.61 | 5.61 | 5.12 | 0 | 0 | 0 |
19/09/2016 |
5.61
|
29,200 | 5.73 | 5.81 | 5.17 | 0 | 0 | 0 |
16/09/2016 |
5.73
|
4,400 | 5.22 | 5.73 | 5.00 | 0 | 0 | 0 |
15/09/2016 |
5.22
|
2,600 | 5.30 | 5.30 | 5.05 | 0 | 0 | 0 |
14/09/2016 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
13/09/2016 |
5.30
|
4,750 | 5.32 | 5.32 | 5.12 | 0 | 0 | 0 |
12/09/2016 |
5.32
|
8,000 | 5.27 | 5.32 | 5.12 | 0 | 0 | 0 |
09/09/2016 |
5.27
|
18,000 | 5.37 | 5.37 | 4.83 | 0 | 0 | 0 |
08/09/2016 |
5.37
|
1,100 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
07/09/2016 |
5.37
|
400 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
06/09/2016 |
5.37
|
7,100 | 5.49 | 5.49 | 5.37 | 0 | 0 | 0 |
05/09/2016 |
5.49
|
0 | 5.49 | 5.49 | 5.49 | 0 | 0 | 0 |
01/09/2016 |
5.49
|
3,700 | 5.54 | 5.54 | 5.15 | 0 | 0 | 0 |
31/08/2016 |
5.54
|
14,500 | 5.39 | 5.59 | 5.39 | 0 | 0 | 0 |
30/08/2016 |
5.39
|
3,200 | 5.44 | 5.44 | 5.12 | 0 | 0 | 0 |
29/08/2016 |
5.44
|
100 | 5.49 | 5.49 | 5.44 | 0 | 0 | 0 |
26/08/2016 |
5.49
|
12,405 | 5.59 | 5.59 | 5.32 | 0 | 0 | 0 |
25/08/2016 |
5.59
|
100 | 5.49 | 5.59 | 5.59 | 0 | 0 | 0 |
24/08/2016 |
5.49
|
1,110 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
23/08/2016 |
5.56
|
2,210 | 5.49 | 5.59 | 5.56 | 0 | 0 | 0 |
22/08/2016 |
5.49
|
1,500 | 5.61 | 5.61 | 5.49 | 0 | 0 | 0 |
19/08/2016 |
5.61
|
3,700 | 5.61 | 5.61 | 5.39 | 0 | 0 | 0 |
18/08/2016 |
5.61
|
3,700 | 5.61 | 5.86 | 5.49 | 0 | 0 | 0 |
17/08/2016 |
5.61
|
600 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
16/08/2016 |
5.78
|
6,300 | 5.81 | 5.83 | 5.61 | 0 | 0 | 0 |
15/08/2016 |
5.81
|
1,700 | 5.81 | 5.81 | 5.37 | 0 | 0 | 0 |
12/08/2016 |
5.81
|
4,300 | 5.49 | 6.03 | 5.56 | 0 | 0 | 0 |
11/08/2016 |
5.49
|
72,425 | 5.47 | 5.56 | 5.37 | 0 | 0 | 0 |
10/08/2016 |
5.47
|
900 | 5.47 | 5.49 | 5.47 | 0 | 0 | 0 |
09/08/2016 |
5.47
|
8,700 | 5.37 | 5.47 | 5.37 | 0 | 0 | 0 |
08/08/2016 |
5.37
|
3,500 | 5.47 | 5.47 | 5.03 | 0 | 0 | 0 |
05/08/2016 |
5.47
|
1,900 | 5.44 | 5.59 | 4.91 | 0 | 0 | 0 |
04/08/2016 |
5.44
|
5,100 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
03/08/2016 |
5.37
|
1,600 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
02/08/2016 |
5.56
|
16,710 | 5.47 | 5.56 | 4.93 | 0 | 0 | 0 |
01/08/2016 |
5.47
|
11,110 | 5.52 | 5.52 | 5.37 | 0 | 3,000 | -0.1 |
29/07/2016 |
5.52
|
8,430 | 5.56 | 5.59 | 5.49 | 0 | 0 | 0 |
28/07/2016 |
5.56
|
12,700 | 5.61 | 5.61 | 5.39 | 0 | 0 | 0 |
27/07/2016 |
5.61
|
16,800 | 5.54 | 5.61 | 5.37 | 0 | 0 | 0 |
26/07/2016 |
5.54
|
2,250 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
25/07/2016 |
5.59
|
5,900 | 5.64 | 5.64 | 5.56 | 0 | 0 | 0 |
22/07/2016 |
5.64
|
20,600 | 5.64 | 5.64 | 5.49 | 0 | 0 | 0 |
21/07/2016 |
5.64
|
21,500 | 5.73 | 6.10 | 5.37 | 0 | 0 | 0 |
20/07/2016 |
5.73
|
91,800 | 5.86 | 5.91 | 5.73 | 0 | 0 | 0 |
19/07/2016 |
5.86
|
13,600 | 5.93 | 5.93 | 5.71 | 0 | 0 | 0 |
18/07/2016 |
5.93
|
24,900 | 5.93 | 5.93 | 5.69 | 0 | 0 | 0 |
15/07/2016 |
5.93
|
77,000 | 5.83 | 5.98 | 5.69 | 0 | 0 | 0 |
14/07/2016 |
5.83
|
188,510 | 5.52 | 5.86 | 5.54 | 2,000 | 3,000 | -0.0 |
13/07/2016 |
5.52
|
77,460 | 5.49 | 5.52 | 5.42 | 0 | 0 | 0 |
12/07/2016 |
5.49
|
86,400 | 5.49 | 5.54 | 5.37 | 0 | 0 | 0 |
11/07/2016 |
5.49
|
31,300 | 5.52 | 5.64 | 5.27 | 0 | 0 | 0 |
08/07/2016 |
5.52
|
95,500 | 5.49 | 5.64 | 5.47 | 0 | 0 | 0 |
07/07/2016 |
5.49
|
170,750 | 5.03 | 5.52 | 5.00 | 0 | 0 | 0 |
06/07/2016 |
5.03
|
52,800 | 5.12 | 5.15 | 5.03 | 3,000 | 300 | 0.1 |
05/07/2016 |
5.12
|
30,500 | 5.15 | 5.25 | 5.10 | 0 | 0 | 0 |
04/07/2016 |
5.15
|
65,600 | 5.12 | 5.17 | 5.08 | 0 | 0 | 0 |
01/07/2016 |
5.12
|
40,145 | 5.12 | 5.20 | 5.03 | 0 | 0 | 0 |
30/06/2016 |
5.12
|
4,900 | 5.10 | 5.15 | 5.05 | 0 | 0 | 0 |
29/06/2016 |
5.10
|
81,200 | 5.03 | 5.12 | 5.03 | 0 | 0 | 0 |
28/06/2016 |
5.03
|
21,000 | 5.03 | 5.03 | 4.91 | 0 | 0 | 0 |
27/06/2016 |
5.03
|
97,715 | 5.22 | 5.22 | 4.78 | 0 | 0 | 0 |
24/06/2016 |
5.22
|
544,320 | 5.30 | 5.30 | 4.78 | 11,300 | 11,000 | -0.0 |
23/06/2016 |
5.30
|
81,300 | 5.42 | 5.56 | 5.30 | 0 | 0 | 0 |
22/06/2016 |
5.42
|
127,200 | 5.42 | 5.52 | 5.39 | 0 | 0 | 0 |
21/06/2016 |
5.42
|
214,689 | 5.27 | 5.47 | 5.30 | 0 | 0 | 0 |
20/06/2016 |
5.27
|
74,100 | 5.15 | 5.34 | 5.15 | 0 | 0 | 0 |
17/06/2016 |
5.15
|
45,416 | 5.17 | 5.20 | 5.05 | 0 | 0 | 0 |
16/06/2016 |
5.17
|
28,900 | 5.20 | 5.34 | 5.15 | 0 | 0 | 0 |
15/06/2016 |
5.20
|
62,316 | 5.12 | 5.27 | 5.03 | 0 | 0 | 0 |
14/06/2016 |
5.12
|
52,350 | 5.05 | 5.12 | 4.98 | 0 | 0 | 0 |
13/06/2016 |
5.05
|
123,400 | 5.27 | 5.27 | 5.03 | 0 | 0 | 0 |
10/06/2016 |
5.27
|
124,800 | 5.34 | 5.34 | 5.25 | 0 | 1,500 | -0.0 |
09/06/2016 |
5.34
|
62,230 | 5.10 | 5.47 | 5.22 | 0 | 3,000 | -0.1 |
08/06/2016 |
5.10
|
130,380 | 4.78 | 5.17 | 4.83 | 3,000 | 0 | 0.1 |
07/06/2016 |
4.78
|
71,900 | 4.69 | 4.88 | 4.73 | 0 | 0 | 0 |
06/06/2016 |
4.69
|
117,500 | 4.69 | 4.76 | 4.66 | 0 | 0 | 0 |
03/06/2016 |
4.69
|
42,200 | 4.64 | 4.73 | 4.66 | 4,000 | 0 | 0.1 |
02/06/2016 |
4.64
|
95,820 | 4.64 | 4.64 | 4.61 | 0 | 0 | 0 |
01/06/2016 |
4.64
|
52,100 | 4.69 | 4.71 | 4.64 | 0 | 0 | 0 |
31/05/2016 |
4.69
|
112,300 | 4.54 | 4.69 | 4.51 | 0 | 0 | 0 |
30/05/2016 |
4.54
|
165,200 | 4.49 | 4.56 | 4.44 | 1,000 | 0 | 0.0 |
27/05/2016 |
4.49
|
39,400 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
26/05/2016 |
4.54
|
86,324 | 4.56 | 4.59 | 4.49 | 2,000 | 0 | 0.0 |
25/05/2016 |
4.56
|
42,000 | 4.54 | 4.56 | 4.54 | 500 | 0 | 0.0 |
24/05/2016 |
4.54
|
59,500 | 4.61 | 4.61 | 4.51 | 0 | 0 | 0 |
23/05/2016 |
4.61
|
38,610 | 4.56 | 4.64 | 4.51 | 0 | 0 | 0 |
20/05/2016 |
4.56
|
28,600 | 4.54 | 4.64 | 4.51 | 0 | 0 | 0 |
19/05/2016 |
4.54
|
36,600 | 4.61 | 4.61 | 4.54 | 0 | 0 | 0 |
18/05/2016 |
4.61
|
61,904 | 4.78 | 4.78 | 4.59 | 0 | 0 | 0 |
17/05/2016 |
4.78
|
90,520 | 4.64 | 4.81 | 4.66 | 0 | 3,000 | -0.1 |
16/05/2016 |
4.64
|
178,710 | 4.54 | 4.69 | 4.49 | 0 | 0 | 0 |
13/05/2016 |
4.54
|
64,500 | 4.49 | 4.64 | 4.47 | 3,000 | 0 | 0.1 |
12/05/2016 |
4.49
|
117,020 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
11/05/2016 |
4.56
|
217,600 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
10/05/2016 |
4.64
|
141,000 | 4.73 | 4.76 | 4.51 | 0 | 0 | 0 |
09/05/2016 |
4.73
|
162,270 | 4.78 | 5.00 | 4.64 | 0 | 3,000 | -0.1 |
06/05/2016 |
4.78
|
103,850 | 4.78 | 4.81 | 4.69 | 0 | 0 | 0 |
05/05/2016 |
4.78
|
181,150 | 4.49 | 4.83 | 4.49 | 3,000 | 0 | 0.1 |
04/05/2016 |
4.49
|
128,704 | 4.44 | 4.51 | 4.27 | 1,000 | 0 | 0.0 |
29/04/2016 |
4.44
|
75,000 | 4.27 | 4.51 | 4.25 | 0 | 0 | 0 |