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 | 0% | 168,500 | 2,019 | 0.0 |
12.75
12.95
12.95
|
2 tháng
(2024-07-22) |
-0.20 | -1.52% | 577,300 | -3,156 | -0.0 |
12.60
13.15
12.95
|
3 tháng
(2024-06-24) |
-1.25 | -8.80% | 1,579,200 | 244 | 0.0 |
12.60
14.20
12.95
|
6 tháng
(2024-03-25) |
-1.90 | -12.79% | 4,747,400 | 2,914 | 0.0 |
12.60
15.10
12.95
|
12 tháng
(2023-09-26) |
0.94 | 7.85% | 17,272,900 | -477,486 | -6.7 |
10.95
17.71
12.95
|
24 tháng
(2022-10-03) |
0.65 | 5.29% | 21,680,800 | -480,216 | -2.1 |
9.67
17.71
12.95
|
36 tháng
(2021-10-06) |
0.58 | 4.69% | 28,408,500 | -377,656 | 7.4 |
9.67
17.71
12.95
|
60 tháng
(2019-10-17) |
5.44 | 72.41% | 43,455,770 | -562,906 | 3.9 |
6.77
17.71
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
6.40
|
105,140 | 6.28 | 6.40 | 6.20 | 41,210 | 0 | 0.6 |
25/04/2016 |
6.28
|
101,370 | 6.07 | 6.32 | 6.07 | 20,000 | 9,000 | 0.2 |
22/04/2016 |
6.07
|
505,650 | 6.49 | 6.49 | 6.07 | 0 | 1,000 | -0.0 |
21/04/2016 |
6.49
|
146,890 | 6.94 | 6.94 | 6.49 | 0 | 0 | 0 |
20/04/2016 |
6.94
|
84,870 | 7.15 | 7.19 | 6.94 | 0 | 0 | 0 |
19/04/2016 |
7.15
|
143,710 | 7.31 | 7.31 | 7.06 | 0 | 0 | 0 |
15/04/2016 |
7.31
|
119,180 | 7.44 | 7.56 | 7.23 | 0 | 0 | 0 |
14/04/2016 |
7.44
|
323,200 | 6.98 | 7.44 | 6.98 | 1,000 | 0 | 0.0 |
13/04/2016 |
6.98
|
126,310 | 6.94 | 7.15 | 6.94 | 0 | 0 | 0 |
12/04/2016 |
6.94
|
150,180 | 6.94 | 7.19 | 6.90 | 0 | 0 | 0 |
11/04/2016 |
6.94
|
168,590 | 6.94 | 7.15 | 6.94 | 0 | 0 | 0 |
08/04/2016 |
6.94
|
55,410 | 7.06 | 7.15 | 6.94 | 0 | 0 | 0 |
07/04/2016 |
7.06
|
211,150 | 6.94 | 7.31 | 7.06 | 0 | 0 | 0 |
06/04/2016 |
6.94
|
111,440 | 6.94 | 6.98 | 6.73 | 0 | 1,000 | -0.0 |
05/04/2016 |
6.94
|
144,340 | 6.61 | 6.98 | 6.53 | 0 | 0 | 0 |
04/04/2016 |
6.61
|
152,760 | 6.61 | 6.86 | 6.57 | 0 | 0 | 0 |
01/04/2016 |
6.61
|
200,500 | 6.90 | 6.90 | 6.53 | 0 | 0 | 0 |
31/03/2016 |
6.90
|
374,240 | 7.39 | 7.64 | 6.90 | 0 | 0 | 0 |
30/03/2016 |
7.39
|
507,330 | 7.44 | 7.72 | 7.39 | 1,000 | 4,500 | -0.1 |
29/03/2016 |
7.44
|
95,800 | 6.98 | 7.44 | 7.39 | 0 | 3,000 | -0.1 |
28/03/2016 |
6.98
|
279,140 | 6.53 | 6.98 | 6.61 | 0 | 30,000 | -0.5 |
25/03/2016 |
6.53
|
319,070 | 6.36 | 6.65 | 6.40 | 0 | 30,000 | -0.5 |
24/03/2016 |
6.36
|
134,340 | 6.28 | 6.61 | 6.32 | 0 | 30,000 | -0.5 |
23/03/2016 |
6.28
|
153,990 | 6.36 | 6.40 | 6.24 | 0 | 0 | 0 |
22/03/2016 |
6.36
|
268,750 | 6.11 | 6.36 | 6.11 | 0 | 0 | 0 |
21/03/2016 |
6.11
|
119,940 | 6.03 | 6.20 | 6.07 | 0 | 0 | 0 |
18/03/2016 |
6.03
|
238,060 | 5.95 | 6.28 | 5.95 | 0 | 30,000 | -0.4 |
17/03/2016 |
5.95
|
133,310 | 5.82 | 5.99 | 5.82 | 0 | 0 | 0 |
16/03/2016 |
5.82
|
114,750 | 5.78 | 5.91 | 5.78 | 0 | 0 | 0 |
15/03/2016 |
5.78
|
91,560 | 5.66 | 5.78 | 5.62 | 0 | 0 | 0 |
14/03/2016 |
5.66
|
126,820 | 5.58 | 5.74 | 5.58 | 0 | 0 | 0 |
11/03/2016 |
5.58
|
105,700 | 5.41 | 5.62 | 5.41 | 0 | 0 | 0 |
10/03/2016 |
5.41
|
38,370 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
09/03/2016 |
5.37
|
96,590 | 5.41 | 5.49 | 5.37 | 0 | 0 | 0 |
08/03/2016 |
5.41
|
42,590 | 5.49 | 5.58 | 5.37 | 0 | 0 | 0 |
07/03/2016 |
5.49
|
96,120 | 5.54 | 5.58 | 5.41 | 0 | 0 | 0 |
04/03/2016 |
5.54
|
104,790 | 5.37 | 5.58 | 5.33 | 0 | 0 | 0 |
03/03/2016 |
5.37
|
29,750 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
02/03/2016 |
5.37
|
12,790 | 5.41 | 5.41 | 5.33 | 0 | 0 | 0 |
01/03/2016 |
5.41
|
30,150 | 5.41 | 5.45 | 5.33 | 0 | 0 | 0 |
29/02/2016 |
5.41
|
123,460 | 5.12 | 5.45 | 5.25 | 0 | 0 | 0 |
26/02/2016 |
5.12
|
17,000 | 5.04 | 5.16 | 5.08 | 0 | 0 | 0 |
25/02/2016 |
5.04
|
35,450 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 |
24/02/2016 |
5.04
|
60,750 | 5.08 | 5.12 | 5.04 | 0 | 0 | 0 |
23/02/2016 |
5.08
|
43,980 | 5.29 | 5.29 | 5.04 | 2,000 | 0 | 0.0 |
22/02/2016 |
5.29
|
24,590 | 5.21 | 5.33 | 5.21 | 0 | 0 | 0 |
19/02/2016 |
5.21
|
57,370 | 5.21 | 5.25 | 5.16 | 0 | 0 | 0 |
18/02/2016 |
5.21
|
102,440 | 4.87 | 5.21 | 4.87 | 0 | 0 | 0 |
17/02/2016 |
4.87
|
33,540 | 4.71 | 4.87 | 4.71 | 0 | 0 | 0 |
16/02/2016 |
4.71
|
22,620 | 4.71 | 4.71 | 4.46 | 0 | 0 | 0 |
15/02/2016 |
4.71
|
11,260 | 4.75 | 4.75 | 4.63 | 0 | 0 | 0 |
05/02/2016 |
4.75
|
21,010 | 4.54 | 4.75 | 4.46 | 0 | 0 | 0 |
04/02/2016 |
4.54
|
3,010 | 4.79 | 4.79 | 4.54 | 0 | 0 | 0 |
03/02/2016 |
4.79
|
19,990 | 4.83 | 4.83 | 4.50 | 0 | 0 | 0 |
02/02/2016 |
4.83
|
19,550 | 4.83 | 4.83 | 4.67 | 0 | 0 | 0 |
01/02/2016 |
4.83
|
3,390 | 4.83 | 4.83 | 4.79 | 0 | 0 | 0 |
29/01/2016 |
4.83
|
37,300 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
28/01/2016 |
4.87
|
31,730 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
27/01/2016 |
4.87
|
32,480 | 4.87 | 4.92 | 4.79 | 0 | 0 | 0 |
26/01/2016 |
4.87
|
16,630 | 4.92 | 4.96 | 4.75 | 0 | 0 | 0 |
25/01/2016 |
4.92
|
65,440 | 4.63 | 4.92 | 4.87 | 0 | 0 | 0 |
22/01/2016 |
4.63
|
107,320 | 4.34 | 4.63 | 4.54 | 0 | 0 | 0 |
21/01/2016 |
4.34
|
62,330 | 4.34 | 4.38 | 4.30 | 0 | 0 | 0 |
20/01/2016 |
4.34
|
20,350 | 4.46 | 4.46 | 4.30 | 10,000 | 0 | 0.1 |
19/01/2016 |
4.46
|
1,360 | 4.38 | 4.46 | 4.46 | 0 | 0 | 0 |
18/01/2016 |
4.38
|
18,670 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 |
15/01/2016 |
4.54
|
24,650 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
14/01/2016 |
4.54
|
1,740 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
13/01/2016 |
4.54
|
4,200 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
12/01/2016 |
4.54
|
14,410 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 |
11/01/2016 |
4.54
|
5,700 | 4.46 | 4.54 | 4.46 | 0 | 0 | 0 |
08/01/2016 |
4.46
|
11,020 | 4.54 | 4.54 | 4.46 | 0 | 0 | 0 |
07/01/2016 |
4.54
|
30,590 | 4.59 | 4.59 | 4.54 | 0 | 0 | 0 |
06/01/2016 |
4.59
|
8,100 | 4.59 | 4.59 | 4.59 | 0 | 7,000 | -0.1 |
05/01/2016 |
4.59
|
1,140 | 4.54 | 4.59 | 4.59 | 0 | 0 | 0 |
04/01/2016 |
4.54
|
23,290 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 |
31/12/2015 |
4.54
|
69,160 | 4.54 | 4.59 | 4.50 | 0 | 0 | 0 |
30/12/2015 |
4.54
|
2,680 | 4.50 | 4.54 | 4.54 | 0 | 0 | 0 |
29/12/2015 |
4.50
|
7,120 | 4.50 | 4.54 | 4.46 | 0 | 0 | 0 |
28/12/2015 |
4.50
|
45,430 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
25/12/2015 |
4.42
|
9,270 | 4.38 | 4.42 | 4.34 | 0 | 0 | 0 |
24/12/2015 |
4.38
|
3,020 | 4.25 | 4.38 | 4.21 | 1,710 | 0 | 0.0 |
23/12/2015 |
4.25
|
6,480 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
22/12/2015 |
4.34
|
4,050 | 4.46 | 4.46 | 4.34 | 0 | 0 | 0 |
21/12/2015 |
4.46
|
2,500 | 4.34 | 4.46 | 4.42 | 0 | 0 | 0 |
18/12/2015 |
4.34
|
2,750 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
17/12/2015 |
4.38
|
3,170 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
16/12/2015 |
4.38
|
3,170 | 4.38 | 4.38 | 4.34 | 500 | 0 | 0.0 |
15/12/2015 |
4.38
|
40 | 4.34 | 4.38 | 4.38 | 0 | 0 | 0 |
14/12/2015 |
4.34
|
2,950 | 4.34 | 4.34 | 4.34 | 200 | 0 | 0.0 |
11/12/2015 |
4.34
|
4,700 | 4.21 | 4.34 | 4.21 | 0 | 0 | 0 |
10/12/2015 |
4.21
|
5,510 | 4.30 | 4.34 | 4.21 | 10 | 0 | 0.0 |
09/12/2015 |
4.30
|
10,500 | 4.30 | 4.30 | 4.21 | 1,000 | 0 | 0.0 |
08/12/2015 |
4.30
|
910 | 4.34 | 4.42 | 4.30 | 0 | 0 | 0 |
07/12/2015 |
4.34
|
2,000 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
04/12/2015 |
4.38
|
8,490 | 4.34 | 4.38 | 4.34 | 0 | 0 | 0 |
03/12/2015 |
4.34
|
1,000 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
02/12/2015 |
4.38
|
100 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 |
01/12/2015 |
4.46
|
80 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
30/11/2015 |
4.46
|
27,070 | 4.34 | 4.50 | 4.25 | 22,000 | 0 | 0.2 |