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 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.31
|
355,010 | 5.31 | 5.33 | 5.25 | 5,000 | 1,670 | 0.0 |
16/09/2016 |
5.31
|
195,030 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
15/09/2016 |
5.31
|
200,300 | 5.30 | 5.32 | 5.20 | 0 | 15,080 | -0.1 |
14/09/2016 |
5.30
|
52,350 | 5.33 | 5.38 | 5.30 | 0 | 0 | 0 |
13/09/2016 |
5.33
|
171,600 | 5.45 | 5.46 | 5.33 | 5,000 | 0 | 0.0 |
12/09/2016 |
5.45
|
114,520 | 5.51 | 5.51 | 5.40 | 0 | 1,470 | -0.0 |
09/09/2016 |
5.51
|
335,610 | 5.51 | 5.51 | 5.39 | 700 | 0 | 0.0 |
08/09/2016 |
5.51
|
296,060 | 5.51 | 5.58 | 5.45 | 0 | 0 | 0 |
07/09/2016 |
5.51
|
345,030 | 5.58 | 5.58 | 5.45 | 0 | 3,360 | -0.0 |
06/09/2016 |
5.58
|
327,080 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
05/09/2016 |
5.58
|
165,470 | 5.58 | 5.58 | 5.51 | 0 | 4,000 | -0.0 |
01/09/2016 |
5.58
|
197,120 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
31/08/2016 |
5.51
|
358,430 | 5.45 | 5.64 | 5.51 | 2,710 | 0 | 0.0 |
30/08/2016 |
5.45
|
310,330 | 5.58 | 5.58 | 5.45 | 2,000 | 0 | 0.0 |
29/08/2016 |
5.58
|
224,710 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
26/08/2016 |
5.64
|
439,130 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
25/08/2016 |
5.51
|
242,510 | 5.64 | 5.64 | 5.51 | 0 | 820 | -0.0 |
24/08/2016 |
5.64
|
354,010 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
23/08/2016 |
5.51
|
527,850 | 5.45 | 5.51 | 5.45 | 0 | 20 | -0.0 |
22/08/2016 |
5.45
|
129,110 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
19/08/2016 |
5.51
|
180,680 | 5.51 | 5.51 | 5.45 | 60 | 30,010 | -0.3 |
18/08/2016 |
5.51
|
429,450 | 5.58 | 5.58 | 5.51 | 33,000 | 80,000 | -0.4 |
17/08/2016 |
5.58
|
310,130 | 5.58 | 5.58 | 5.51 | 88,000 | 0 | 0.8 |
16/08/2016 |
5.58
|
341,490 | 5.58 | 5.64 | 5.51 | 0 | 270 | -0.0 |
15/08/2016 |
5.58
|
166,310 | 5.58 | 5.58 | 5.51 | 17,000 | 0 | 0.1 |
12/08/2016 |
5.58
|
158,350 | 5.51 | 5.58 | 5.51 | 5,000 | 1,960 | 0.0 |
11/08/2016 |
5.51
|
161,850 | 5.58 | 5.64 | 5.51 | 0 | 2,440 | -0.0 |
10/08/2016 |
5.58
|
95,490 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
09/08/2016 |
5.58
|
858,300 | 5.58 | 5.64 | 5.51 | 0 | 0 | 0 |
08/08/2016 |
5.58
|
164,410 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
05/08/2016 |
5.64
|
447,820 | 5.58 | 5.64 | 5.51 | 0 | 0 | 0 |
04/08/2016 |
5.58
|
434,440 | 5.64 | 5.70 | 5.58 | 0 | 0 | 0 |
03/08/2016 |
5.64
|
432,210 | 5.64 | 5.64 | 5.51 | 0 | 11,000 | -0.1 |
02/08/2016 |
5.64
|
630,920 | 5.64 | 5.64 | 5.45 | 0 | 24,210 | -0.2 |
01/08/2016 |
5.64
|
124,720 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
29/07/2016 |
5.64
|
772,380 | 5.64 | 5.70 | 5.51 | 0 | 0 | 0 |
28/07/2016 |
5.64
|
439,600 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
27/07/2016 |
5.77
|
307,880 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
26/07/2016 |
5.83
|
130,990 | 5.77 | 5.83 | 5.70 | 830 | 2,310 | -0.0 |
25/07/2016 |
5.77
|
1,076,040 | 5.70 | 5.83 | 5.64 | 10,000 | 0 | 0.1 |
22/07/2016 |
5.70
|
335,070 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 |
21/07/2016 |
5.70
|
361,810 | 5.64 | 5.70 | 5.58 | 400 | 0 | 0.0 |
20/07/2016 |
5.64
|
191,850 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
19/07/2016 |
5.70
|
436,720 | 5.70 | 5.70 | 5.58 | 0 | 1,580 | -0.0 |
18/07/2016 |
5.70
|
476,940 | 5.70 | 5.77 | 5.64 | 0 | 0 | 0 |
15/07/2016 |
5.70
|
378,730 | 5.70 | 5.70 | 5.58 | 1,000 | 175,000 | -1.6 |
14/07/2016 |
5.70
|
725,790 | 5.70 | 5.77 | 5.64 | 87,000 | 516,310 | -3.9 |
13/07/2016 |
5.70
|
742,220 | 5.70 | 5.77 | 5.64 | 0 | 275,000 | -2.5 |
12/07/2016 |
5.70
|
715,050 | 5.70 | 5.77 | 5.64 | 0 | 304,150 | -2.7 |
11/07/2016 |
5.70
|
857,550 | 5.83 | 5.83 | 5.58 | 15,000 | 200,000 | -1.7 |
08/07/2016 |
5.83
|
878,400 | 5.95 | 6.02 | 5.83 | 0 | 550,660 | -5.2 |
07/07/2016 |
5.95
|
718,080 | 5.89 | 6.02 | 5.89 | 150 | 10,000 | -0.1 |
06/07/2016 |
5.89
|
581,880 | 5.83 | 5.89 | 5.77 | 0 | 0 | 0 |
05/07/2016 |
5.83
|
964,710 | 5.70 | 5.89 | 5.70 | 8,000 | 0 | 0.1 |
04/07/2016 |
5.70
|
479,040 | 5.64 | 5.83 | 5.70 | 8,000 | 0 | 0.1 |
01/07/2016 |
5.64
|
534,890 | 5.64 | 5.77 | 5.64 | 10,000 | 0 | 0.1 |
30/06/2016 |
5.64
|
360,500 | 5.70 | 5.77 | 5.64 | 0 | 0 | 0 |
29/06/2016 |
5.70
|
449,710 | 5.64 | 5.83 | 5.70 | 0 | 0 | 0 |
28/06/2016 |
5.64
|
189,440 | 5.77 | 5.77 | 5.64 | 8,000 | 0 | 0.1 |
27/06/2016 |
5.77
|
676,730 | 5.83 | 5.83 | 5.64 | 3,880 | 0 | 0.0 |
24/06/2016 |
5.83
|
1,913,340 | 5.95 | 6.02 | 5.58 | 6,120 | 0 | 0.1 |
23/06/2016 |
5.95
|
569,810 | 5.95 | 6.02 | 5.95 | 0 | 0 | 0 |
22/06/2016 |
5.95
|
383,260 | 6.08 | 6.14 | 5.95 | 0 | 0 | 0 |
21/06/2016 |
6.08
|
243,110 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
20/06/2016 |
6.20
|
1,211,400 | 6.02 | 6.27 | 5.95 | 0 | 0 | 0 |
17/06/2016 |
6.02
|
339,400 | 6.02 | 6.02 | 5.95 | 0 | 13,010 | -0.1 |
16/06/2016 |
6.02
|
355,520 | 6.08 | 6.08 | 6.02 | 0 | 0 | 0 |
15/06/2016 |
6.08
|
558,220 | 5.95 | 6.08 | 5.89 | 0 | 0 | 0 |
14/06/2016 |
5.95
|
333,320 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
13/06/2016 |
6.08
|
438,160 | 6.14 | 6.14 | 6.02 | 0 | 0 | 0 |
10/06/2016 |
6.14
|
414,990 | 6.14 | 6.14 | 6.08 | 0 | 0 | 0 |
09/06/2016 |
6.14
|
538,200 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 |
08/06/2016 |
6.20
|
911,570 | 6.14 | 6.27 | 6.14 | 102,000 | 2,030 | 1.0 |
07/06/2016 |
6.14
|
348,690 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
06/06/2016 |
6.14
|
439,590 | 6.20 | 6.20 | 6.02 | 0 | 0 | 0 |
03/06/2016 |
6.20
|
684,980 | 6.08 | 6.27 | 6.02 | 0 | 0 | 0 |
02/06/2016 |
6.08
|
651,020 | 6.20 | 6.20 | 6.08 | 0 | 24,690 | -0.2 |
01/06/2016 |
6.20
|
405,220 | 6.20 | 6.20 | 6.08 | 0 | 0 | 0 |
31/05/2016 |
6.20
|
943,420 | 6.02 | 6.33 | 6.02 | 0 | 0 | 0 |
30/05/2016 |
6.02
|
1,333,930 | 6.14 | 6.14 | 5.89 | 0 | 0 | 0 |
27/05/2016 |
6.14
|
734,500 | 6.20 | 6.20 | 6.08 | 1,000 | 0 | 0.0 |
26/05/2016 |
6.20
|
841,950 | 6.39 | 6.39 | 6.20 | 0 | 0 | 0 |
25/05/2016 |
6.39
|
816,690 | 6.52 | 6.58 | 6.39 | 0 | 0 | 0 |
24/05/2016 |
6.52
|
1,008,710 | 6.45 | 6.52 | 6.39 | 0 | 0 | 0 |
23/05/2016 |
6.45
|
691,520 | 6.45 | 6.58 | 6.39 | 0 | 10 | -0.0 |
20/05/2016 |
6.45
|
749,170 | 6.58 | 6.58 | 6.39 | 0 | 0 | 0 |
19/05/2016 |
6.58
|
2,470,650 | 6.64 | 6.71 | 6.45 | 1,000 | 12,000 | -0.1 |
18/05/2016 |
6.64
|
1,898,890 | 6.77 | 6.89 | 6.58 | 800 | 8,000 | -0.1 |
17/05/2016 |
6.77
|
1,945,430 | 6.58 | 6.77 | 6.58 | 0 | 3,500 | -0.0 |
16/05/2016 |
6.58
|
455,480 | 6.52 | 6.58 | 6.39 | 0 | 3,000 | -0.0 |
13/05/2016 |
6.52
|
2,401,890 | 6.27 | 6.58 | 6.33 | 0 | 500 | -0.0 |
12/05/2016 |
6.27
|
1,045,470 | 6.14 | 6.33 | 6.08 | 0 | 1,680 | -0.0 |
11/05/2016 |
6.14
|
1,051,520 | 6.08 | 6.20 | 6.08 | 0 | 14,700 | -0.1 |
10/05/2016 |
6.08
|
422,300 | 6.14 | 6.20 | 6.08 | 0 | 0 | 0 |
09/05/2016 |
6.14
|
1,242,010 | 6.02 | 6.33 | 6.02 | 0 | 1,470 | -0.0 |
06/05/2016 |
6.02
|
685,490 | 5.95 | 6.02 | 5.89 | 11,700 | 0 | 0.1 |
05/05/2016 |
5.95
|
442,510 | 5.89 | 5.95 | 5.83 | 0 | 0 | 0 |
04/05/2016 |
5.89
|
56,620 | 5.89 | 5.89 | 5.83 | 0 | 720 | -0.0 |
29/04/2016 |
5.89
|
146,650 | 5.83 | 5.95 | 5.83 | 46,980 | 0 | 0.4 |
28/04/2016 |
5.83
|
323,410 | 5.89 | 5.89 | 5.77 | 64,200 | 0 | 0.6 |