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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.41
|
624,010 | 5.47 | 5.52 | 5.39 | 0 | 0 | 0 |
16/09/2016 |
5.47
|
372,140 | 5.47 | 5.49 | 5.44 | 0 | 0 | 0 |
15/09/2016 |
5.47
|
418,530 | 5.44 | 5.52 | 5.41 | 0 | 0 | 0 |
14/09/2016 |
5.44
|
273,760 | 5.52 | 5.54 | 5.44 | 0 | 0 | 0 |
13/09/2016 |
5.52
|
699,020 | 5.44 | 5.57 | 5.44 | 0 | 0 | 0 |
12/09/2016 |
5.44
|
421,950 | 5.52 | 5.57 | 5.41 | 0 | 0 | 0 |
09/09/2016 |
5.52
|
668,360 | 5.52 | 5.62 | 5.52 | 0 | 0 | 0 |
08/09/2016 |
5.52
|
747,250 | 5.52 | 5.57 | 5.47 | 0 | 0 | 0 |
07/09/2016 |
5.52
|
1,052,720 | 5.57 | 5.57 | 5.36 | 0 | 0 | 0 |
06/09/2016 |
5.57
|
383,200 | 5.62 | 5.68 | 5.57 | 1,500 | 0 | 0.0 |
05/09/2016 |
5.62
|
726,200 | 5.57 | 5.68 | 5.57 | 0 | 0 | 0 |
01/09/2016 |
5.57
|
451,510 | 5.68 | 5.68 | 5.52 | 0 | 300 | -0.0 |
31/08/2016 |
5.68
|
916,020 | 5.57 | 5.73 | 5.57 | 0 | 0 | 0 |
30/08/2016 |
5.57
|
873,440 | 5.57 | 5.62 | 5.47 | 0 | 0 | 0 |
29/08/2016 |
5.57
|
1,445,190 | 5.62 | 5.78 | 5.52 | 0 | 0 | 0 |
26/08/2016 |
5.62
|
979,200 | 5.68 | 5.78 | 5.62 | 5,000 | 0 | 0.1 |
25/08/2016 |
5.68
|
2,854,410 | 5.68 | 5.94 | 5.62 | 10,000 | 0 | 0.1 |
24/08/2016 |
5.68
|
1,526,170 | 5.36 | 5.73 | 5.36 | 0 | 0 | 0 |
23/08/2016 |
5.36
|
659,660 | 5.31 | 5.47 | 5.26 | 0 | 840 | -0.0 |
22/08/2016 |
5.31
|
584,850 | 5.36 | 5.41 | 5.31 | 0 | 0 | 0 |
19/08/2016 |
5.36
|
844,370 | 5.52 | 5.52 | 5.31 | 40 | 0 | 0.0 |
18/08/2016 |
5.52
|
961,120 | 5.57 | 5.68 | 5.47 | 0 | 0 | 0 |
17/08/2016 |
5.57
|
1,303,320 | 5.47 | 5.73 | 5.57 | 0 | 0 | 0 |
16/08/2016 |
5.47
|
1,359,630 | 5.57 | 5.68 | 5.47 | 0 | 0 | 0 |
15/08/2016 |
5.57
|
722,460 | 5.62 | 5.68 | 5.47 | 0 | 0 | 0 |
12/08/2016 |
5.62
|
1,165,170 | 5.78 | 5.83 | 5.52 | 3,200 | 0 | 0.0 |
11/08/2016 |
5.78
|
1,675,000 | 5.52 | 5.89 | 5.62 | 0 | 0 | 0 |
10/08/2016 |
5.52
|
928,190 | 5.52 | 5.57 | 5.41 | 0 | 0 | 0 |
09/08/2016 |
5.52
|
1,004,670 | 5.52 | 5.68 | 5.52 | 280 | 0 | 0.0 |
08/08/2016 |
5.52
|
826,840 | 5.20 | 5.52 | 5.47 | 3,000 | 0 | 0.0 |
05/08/2016 |
5.20
|
1,382,040 | 5.26 | 5.26 | 4.94 | 960 | 0 | 0.0 |
04/08/2016 |
5.26
|
802,950 | 5.41 | 5.52 | 5.26 | 200 | 0 | 0.0 |
03/08/2016 |
5.41
|
633,170 | 5.36 | 5.47 | 5.26 | 0 | 0 | 0 |
02/08/2016 |
5.36
|
1,303,950 | 5.57 | 5.57 | 5.31 | 1,600 | 0 | 0.0 |
01/08/2016 |
5.57
|
640,000 | 5.57 | 5.68 | 5.52 | 1,000 | 0 | 0.0 |
29/07/2016 |
5.57
|
617,020 | 5.52 | 5.62 | 5.41 | 140 | 0 | 0.0 |
28/07/2016 |
5.52
|
1,078,330 | 5.41 | 5.62 | 5.41 | 0 | 0 | 0 |
27/07/2016 |
5.41
|
1,465,620 | 5.52 | 5.73 | 5.41 | 0 | 0 | 0 |
26/07/2016 |
5.52
|
631,960 | 5.52 | 5.57 | 5.36 | 0 | 0 | 0 |
25/07/2016 |
5.52
|
817,210 | 5.57 | 5.73 | 5.52 | 10 | 0 | 0.0 |
22/07/2016 |
5.57
|
2,677,800 | 5.62 | 5.62 | 5.26 | 10 | 15,950 | -0.2 |
21/07/2016 |
5.62
|
2,804,520 | 6.04 | 6.20 | 5.62 | 10 | 2,020 | -0.0 |
20/07/2016 |
6.04
|
1,131,080 | 6.20 | 6.31 | 5.99 | 0 | 0 | 0 |
19/07/2016 |
6.20
|
2,685,760 | 6.36 | 6.62 | 6.10 | 7,600 | 8,300 | -0.0 |
18/07/2016 |
6.36
|
3,917,830 | 5.99 | 6.36 | 6.15 | 5,000 | 0 | 0.1 |
15/07/2016 |
5.99
|
1,975,890 | 5.78 | 6.04 | 5.62 | 1,400 | 6,000 | -0.1 |
14/07/2016 |
5.78
|
3,061,570 | 6.15 | 6.52 | 5.78 | 29,650 | 0 | 0.4 |
13/07/2016 |
6.15
|
794,160 | 5.78 | 6.15 | 6.04 | 570 | 0 | 0.0 |
12/07/2016 |
5.78
|
3,750,940 | 5.83 | 5.99 | 5.47 | 22,000 | 1,000 | 0.2 |
11/07/2016 |
5.83
|
2,646,110 | 6.25 | 6.41 | 5.83 | 1,500 | 11,000 | -0.1 |
08/07/2016 |
6.25
|
3,189,500 | 5.89 | 6.25 | 5.94 | 11,400 | 7,300 | 0.0 |
07/07/2016 |
5.89
|
1,758,520 | 5.52 | 5.89 | 5.57 | 0 | 0 | 0 |
06/07/2016 |
5.52
|
2,967,640 | 5.41 | 5.73 | 5.26 | 11,000 | 14,000 | -0.0 |
05/07/2016 |
5.41
|
3,384,510 | 5.10 | 5.41 | 5.31 | 22,300 | 0 | 0.2 |
04/07/2016 |
5.10
|
1,324,900 | 4.78 | 5.10 | 4.89 | 0 | 0 | 0 |
01/07/2016 |
4.78
|
999,460 | 4.73 | 4.89 | 4.73 | 0 | 0 | 0 |
30/06/2016 |
4.73
|
866,610 | 4.84 | 4.99 | 4.73 | 0 | 0 | 0 |
29/06/2016 |
4.84
|
892,990 | 4.63 | 4.84 | 4.68 | 0 | 0 | 0 |
28/06/2016 |
4.63
|
638,780 | 4.57 | 4.73 | 4.52 | 10 | 0 | 0 |
27/06/2016 |
4.57
|
974,740 | 4.57 | 4.63 | 4.31 | 0 | 0 | 0 |
24/06/2016 |
4.57
|
3,397,930 | 4.89 | 4.89 | 4.57 | 0 | 100,000 | -0.9 |
23/06/2016 |
4.89
|
1,027,780 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
22/06/2016 |
4.89
|
977,600 | 4.89 | 4.94 | 4.84 | 0 | 0 | 0 |
21/06/2016 |
4.89
|
1,366,500 | 4.84 | 4.99 | 4.84 | 0 | 0 | 0 |
20/06/2016 |
4.84
|
1,153,210 | 4.73 | 4.94 | 4.78 | 0 | 0 | 0 |
17/06/2016 |
4.73
|
1,624,740 | 4.94 | 4.94 | 4.68 | 0 | 8,200 | -0.1 |
16/06/2016 |
4.94
|
1,416,200 | 5.15 | 5.15 | 4.94 | 3,000 | 0 | 0.0 |
15/06/2016 |
5.15
|
1,877,950 | 5.10 | 5.20 | 5.05 | 0 | 0 | 0 |
14/06/2016 |
5.10
|
2,036,830 | 5.10 | 5.20 | 5.05 | 20,000 | 0 | 0.2 |
13/06/2016 |
5.10
|
3,117,150 | 4.78 | 5.10 | 4.68 | 1,200 | 0 | 0.0 |
10/06/2016 |
4.78
|
3,829,620 | 4.57 | 4.89 | 4.68 | 102,000 | 0 | 0.9 |
09/06/2016 |
4.57
|
2,439,470 | 4.52 | 4.78 | 4.52 | 2,010 | 20,000 | -0.2 |
08/06/2016 |
4.52
|
2,127,350 | 4.26 | 4.52 | 4.31 | 3,000 | 22,000 | -0.2 |
07/06/2016 |
4.26
|
1,153,930 | 4.31 | 4.36 | 4.20 | 0 | 4,500 | -0.0 |
06/06/2016 |
4.31
|
1,108,720 | 4.47 | 4.47 | 4.26 | 1,000 | 8,000 | -0.1 |
03/06/2016 |
4.47
|
1,436,530 | 4.57 | 4.63 | 4.47 | 227,020 | 0 | 2.0 |
02/06/2016 |
4.57
|
1,898,900 | 4.41 | 4.63 | 4.47 | 121,500 | 30,000 | 0.8 |
01/06/2016 |
4.41
|
2,374,900 | 4.15 | 4.41 | 4.10 | 50,000 | 0 | 0.4 |
31/05/2016 |
4.15
|
918,040 | 4.20 | 4.26 | 4.10 | 0 | 0 | 0 |
30/05/2016 |
4.20
|
655,170 | 4.10 | 4.31 | 4.10 | 15,000 | 0 | 0.1 |
27/05/2016 |
4.10
|
1,063,060 | 4.15 | 4.20 | 4.10 | 0 | 2,000 | -0.0 |
26/05/2016 |
4.15
|
2,210,960 | 4.36 | 4.36 | 4.10 | 0 | 0 | 0 |
25/05/2016 |
4.36
|
752,950 | 4.47 | 4.52 | 4.36 | 0 | 0 | 0 |
24/05/2016 |
4.47
|
992,380 | 4.36 | 4.57 | 4.31 | 7,000 | 5,000 | 0.0 |
23/05/2016 |
4.36
|
1,004,020 | 4.41 | 4.52 | 4.36 | 10,000 | 0 | 0.1 |
20/05/2016 |
4.41
|
853,800 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
19/05/2016 |
4.57
|
1,369,020 | 4.31 | 4.57 | 4.36 | 3,000 | 0 | 0.0 |
18/05/2016 |
4.31
|
3,128,190 | 4.63 | 4.63 | 4.31 | 5,000 | 0 | 0.0 |
17/05/2016 |
4.63
|
3,924,450 | 4.73 | 4.73 | 4.41 | 0 | 3,500 | -0.0 |
16/05/2016 |
4.73
|
2,644,110 | 5.05 | 5.05 | 4.73 | 0 | 35,440 | -0.3 |
13/05/2016 |
5.05
|
2,157,680 | 5.41 | 5.47 | 5.05 | 0 | 23,060 | -0.2 |
12/05/2016 |
5.41
|
973,770 | 5.62 | 5.78 | 5.41 | 3,500 | 10,000 | -0.1 |
11/05/2016 |
5.62
|
3,988,560 | 5.26 | 5.62 | 5.41 | 0 | 0 | 0 |
10/05/2016 |
5.26
|
2,722,310 | 5.57 | 5.62 | 5.26 | 0 | 0 | 0 |
09/05/2016 |
5.57
|
1,583,980 | 5.52 | 5.73 | 5.52 | 0 | 0 | 0 |
06/05/2016 |
5.52
|
2,458,070 | 5.68 | 5.68 | 5.47 | 20,000 | 5,770 | 0.1 |
05/05/2016 |
5.68
|
2,738,280 | 5.52 | 5.83 | 5.47 | 46,500 | 0 | 0.5 |
04/05/2016 |
5.52
|
1,338,150 | 5.20 | 5.52 | 5.41 | 0 | 0 | 0 |
29/04/2016 |
5.20
|
2,850,910 | 4.89 | 5.20 | 4.94 | 2,000 | 0 | 0.0 |
28/04/2016 |
4.89
|
938,780 | 4.73 | 4.89 | 4.63 | 0 | 0 | 0 |