Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.20 | 0.53% | 77,127,900 | 62,389 | 2.3 |
36.50
38.15
37.80
|
2 tháng
(2024-07-22) |
1.95 | 5.42% | 161,186,500 | -1,055,411 | -40.9 |
34.50
38.15
37.80
|
3 tháng
(2024-06-20) |
0.65 | 1.75% | 288,530,700 | -3,900,204 | -147.8 |
34.50
40.70
37.80
|
6 tháng
(2024-03-22) |
4.73 | 14.25% | 558,837,700 | -4,510,465 | -165.9 |
28.57
40.70
37.80
|
12 tháng
(2023-09-25) |
8.06 | 26.94% | 1,061,575,100 | -15,449,715 | -542.1 |
25.62
40.70
37.80
|
24 tháng
(2022-09-29) |
10.04 | 35.95% | 1,964,162,800 | -2,929,886 | -120.6 |
19.99
40.70
37.80
|
36 tháng
(2021-10-04) |
14.75 | 63.58% | 3,533,546,900 | 25,358,833 | 898.3 |
19.99
40.70
37.80
|
60 tháng
(2019-10-15) |
32.30 | 571.99% | 4,871,779,230 | 28,576,713 | 1,018.7 |
3.94
40.70
37.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
6.83
|
615,710 | 6.83 | 6.94 | 6.83 | 84,200 | 0 | 1.1 |
25/04/2016 |
6.83
|
95,620 | 6.83 | 6.83 | 6.78 | 19,800 | 0 | 0.3 |
22/04/2016 |
6.83
|
21,170 | 6.83 | 6.83 | 6.78 | 4,100 | 0 | 0.1 |
21/04/2016 |
6.83
|
53,110 | 6.78 | 6.83 | 6.78 | 10,100 | 0 | 0.1 |
20/04/2016 |
6.78
|
196,600 | 6.78 | 6.83 | 6.78 | 42,000 | 0 | 0.5 |
19/04/2016 |
6.78
|
211,880 | 6.89 | 6.89 | 6.78 | 42,500 | 175,290 | -1.7 |
15/04/2016 |
6.89
|
1,168,800 | 6.78 | 6.94 | 6.78 | 236,100 | 0 | 3.0 |
14/04/2016 |
6.78
|
317,140 | 6.78 | 6.78 | 6.73 | 56,100 | 0 | 0.7 |
13/04/2016 |
6.78
|
11,670 | 6.78 | 6.78 | 6.73 | 2,000 | 0 | 0.0 |
12/04/2016 |
6.78
|
914,590 | 6.89 | 6.94 | 6.73 | 0 | 0 | 0 |
11/04/2016 |
6.89
|
1,215,180 | 6.78 | 6.94 | 6.67 | 0 | 0 | 0 |
08/04/2016 |
6.78
|
204,610 | 6.78 | 6.78 | 6.78 | 28,700 | 0 | 0.4 |
07/04/2016 |
6.78
|
603,780 | 6.73 | 6.89 | 6.73 | 103,900 | 0 | 1.3 |
06/04/2016 |
6.73
|
415,380 | 6.73 | 6.78 | 6.73 | 0 | 0 | 0 |
05/04/2016 |
6.73
|
831,160 | 6.78 | 6.94 | 6.73 | 87,700 | 0 | 1.1 |
04/04/2016 |
6.78
|
470,410 | 6.73 | 6.78 | 6.73 | 88,900 | 150,110 | -0.8 |
01/04/2016 |
6.73
|
19,860 | 6.78 | 6.89 | 6.73 | 0 | 0 | 0 |
31/03/2016 |
6.78
|
1,102,540 | 6.83 | 6.94 | 6.73 | 0 | 0 | 0 |
30/03/2016 |
6.83
|
74,450 | 6.78 | 6.83 | 6.78 | 14,500 | 0 | 0.2 |
29/03/2016 |
6.78
|
25,600 | 6.83 | 6.83 | 6.78 | 0 | 0 | 0 |
28/03/2016 |
6.83
|
722,740 | 6.83 | 6.94 | 6.78 | 149,000 | 3,000 | 1.9 |
25/03/2016 |
6.83
|
261,490 | 6.78 | 6.83 | 6.78 | 45,000 | 0 | 0.6 |
24/03/2016 |
6.78
|
52,590 | 6.83 | 6.89 | 6.78 | 0 | 0 | 0 |
23/03/2016 |
6.83
|
63,630 | 6.78 | 6.83 | 6.78 | 10,000 | 8,000 | 0.0 |
22/03/2016 |
6.78
|
587,370 | 6.78 | 6.94 | 6.78 | 110,750 | 0 | 1.4 |
21/03/2016 |
6.78
|
47,530 | 6.78 | 6.83 | 6.78 | 8,900 | 0 | 0.1 |
18/03/2016 |
6.78
|
303,010 | 6.73 | 6.94 | 6.78 | 0 | 0 | 0 |
17/03/2016 |
6.73
|
281,940 | 6.78 | 6.78 | 6.73 | 53,000 | 142,590 | -1.1 |
16/03/2016 |
6.78
|
386,540 | 6.73 | 6.94 | 6.73 | 77,000 | 42,000 | 0.4 |
15/03/2016 |
6.73
|
64,450 | 6.83 | 6.83 | 6.73 | 12,400 | 0 | 0.2 |
14/03/2016 |
6.83
|
22,030 | 6.78 | 6.83 | 6.78 | 4,000 | 0 | 0.1 |
11/03/2016 |
6.78
|
88,500 | 6.78 | 6.83 | 6.78 | 4,000 | 0 | 0.1 |
10/03/2016 |
6.78
|
1,018,570 | 6.83 | 6.94 | 6.78 | 105,100 | 333,210 | -2.9 |
09/03/2016 |
6.83
|
100,130 | 6.78 | 6.83 | 6.78 | 20,000 | 0 | 0.3 |
08/03/2016 |
6.78
|
40,460 | 6.78 | 6.83 | 6.78 | 7,500 | 0 | 0.1 |
07/03/2016 |
6.78
|
622,790 | 6.83 | 6.94 | 6.78 | 124,000 | 0 | 1.6 |
04/03/2016 |
6.83
|
799,250 | 6.78 | 6.94 | 6.73 | 88,000 | 0 | 1.1 |
03/03/2016 |
6.78
|
123,860 | 6.78 | 6.83 | 6.73 | 24,800 | 0 | 0.3 |
02/03/2016 |
6.78
|
269,780 | 6.78 | 6.78 | 6.78 | 54,000 | 156,720 | -1.3 |
01/03/2016 |
6.78
|
84,190 | 6.78 | 6.78 | 6.78 | 16,560 | 0 | 0.2 |
29/02/2016 |
6.78
|
251,780 | 6.78 | 6.94 | 6.78 | 50,800 | 4,280 | 0.6 |
26/02/2016 |
6.78
|
23,800 | 6.78 | 6.78 | 6.73 | 0 | 0 | 0 |
25/02/2016 |
6.78
|
83,320 | 6.73 | 6.83 | 6.73 | 23,000 | 0 | 0.3 |
24/02/2016 |
6.73
|
122,750 | 6.78 | 6.83 | 6.73 | 25,000 | 0 | 0.3 |
23/02/2016 |
6.78
|
521,150 | 6.73 | 6.94 | 6.73 | 88,600 | 16,970 | 0.9 |
22/02/2016 |
6.73
|
94,690 | 6.73 | 6.83 | 6.73 | 18,000 | 0 | 0.2 |
19/02/2016 |
6.73
|
81,490 | 6.73 | 6.78 | 6.73 | 20,000 | 0 | 0.3 |
18/02/2016 |
6.73
|
108,580 | 6.78 | 6.78 | 6.73 | 88,740 | 0 | 1.1 |
17/02/2016 |
6.78
|
139,960 | 6.73 | 6.78 | 6.67 | 0 | 109,240 | -1.4 |
16/02/2016 |
6.73
|
24,110 | 6.78 | 6.78 | 6.73 | 0 | 0 | 0 |
15/02/2016 |
6.78
|
129,960 | 6.78 | 6.78 | 6.62 | 0 | 0 | 0 |
05/02/2016 |
6.78
|
73,860 | 6.83 | 6.83 | 6.78 | 19,000 | 0 | 0.2 |
04/02/2016 |
6.83
|
13,110 | 6.83 | 6.83 | 6.83 | 0 | 0 | 0 |
03/02/2016 |
6.83
|
522,650 | 6.78 | 6.94 | 6.78 | 0 | 0 | 0 |
02/02/2016 |
6.78
|
234,260 | 6.78 | 6.89 | 6.73 | 163,760 | 0 | 2.1 |
01/02/2016 |
6.78
|
45,820 | 6.78 | 6.89 | 6.73 | 0 | 0 | 0 |
29/01/2016 |
6.78
|
605,590 | 6.67 | 6.94 | 6.67 | 0 | 0 | 0 |
28/01/2016 |
6.67
|
65,330 | 6.73 | 6.78 | 6.67 | 0 | 0 | 0 |
27/01/2016 |
6.73
|
27,440 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
26/01/2016 |
6.73
|
546,440 | 6.67 | 6.94 | 6.62 | 0 | 0 | 0 |
25/01/2016 |
6.67
|
55,660 | 6.62 | 6.67 | 6.67 | 0 | 0 | 0 |
22/01/2016 |
6.62
|
299,990 | 6.62 | 6.67 | 6.57 | 40,000 | 0 | 0.5 |
21/01/2016 |
6.62
|
59,120 | 6.67 | 6.73 | 6.62 | 35,210 | 0 | 0.4 |
20/01/2016 |
6.67
|
192,310 | 6.67 | 6.73 | 6.67 | 136,100 | 0 | 1.7 |
19/01/2016 |
6.67
|
283,580 | 6.67 | 6.94 | 6.62 | 0 | 0 | 0 |
18/01/2016 |
6.67
|
1,029,320 | 6.62 | 6.67 | 6.51 | 103,310 | 0 | 1.3 |
15/01/2016 |
6.62
|
118,360 | 6.67 | 6.73 | 6.62 | 0 | 0 | 0 |
14/01/2016 |
6.67
|
210,850 | 6.62 | 6.67 | 6.57 | 0 | 0 | 0 |
13/01/2016 |
6.62
|
69,510 | 6.62 | 6.67 | 6.62 | 0 | 0 | 0 |
12/01/2016 |
6.62
|
51,670 | 6.62 | 6.67 | 6.62 | 0 | 0 | 0 |
11/01/2016 |
6.62
|
25,260 | 6.57 | 6.67 | 6.62 | 0 | 0 | 0 |
08/01/2016 |
6.57
|
83,340 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
07/01/2016 |
6.67
|
57,430 | 6.78 | 6.78 | 6.62 | 0 | 0 | 0 |
06/01/2016 |
6.78
|
156,570 | 6.78 | 6.78 | 6.73 | 82,300 | 0 | 1.0 |
05/01/2016 |
6.78
|
232,330 | 6.78 | 6.78 | 6.78 | 232,110 | 0 | 2.9 |
04/01/2016 |
6.78
|
15,050 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
31/12/2015 |
6.89
|
618,500 | 6.89 | 6.94 | 6.73 | 0 | 0 | 0 |
30/12/2015 |
6.89
|
338,830 | 6.78 | 6.94 | 6.73 | 0 | 0 | 0 |
29/12/2015 |
6.78
|
401,980 | 6.67 | 6.78 | 6.57 | 0 | 0 | 0 |
28/12/2015 |
6.67
|
714,210 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
25/12/2015 |
6.67
|
59,610 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
24/12/2015 |
6.67
|
8,090 | 6.67 | 6.73 | 6.62 | 0 | 0 | 0 |
23/12/2015 |
6.67
|
115,100 | 6.67 | 6.73 | 6.62 | 0 | 0 | 0 |
22/12/2015 |
6.67
|
146,840 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 |
21/12/2015 |
6.67
|
153,570 | 6.62 | 6.67 | 6.62 | 0 | 0 | 0 |
18/12/2015 |
6.62
|
350,340 | 6.67 | 6.73 | 6.62 | 0 | 0 | 0 |
17/12/2015 |
6.67
|
181,970 | 6.62 | 6.73 | 6.62 | 0 | 0 | 0 |
16/12/2015 |
6.62
|
60,430 | 6.62 | 6.62 | 6.57 | 0 | 0 | 0 |
15/12/2015 |
6.62
|
17,070 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
14/12/2015 |
6.67
|
29,570 | 6.73 | 6.78 | 6.62 | 0 | 0 | 0 |
11/12/2015 |
6.73
|
369,790 | 6.62 | 6.78 | 6.57 | 293,980 | 0 | 3.7 |
10/12/2015 |
6.62
|
174,640 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
09/12/2015 |
6.67
|
203,990 | 6.67 | 6.73 | 6.67 | 0 | 0 | 0 |
08/12/2015 |
6.67
|
339,110 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
07/12/2015 |
6.67
|
392,260 | 6.67 | 6.67 | 6.62 | 0 | 0 | 0 |
04/12/2015 |
6.67
|
87,470 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
03/12/2015 |
6.67
|
209,650 | 6.73 | 6.73 | 6.62 | 0 | 0 | 0 |
02/12/2015 |
6.73
|
19,860 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |
01/12/2015 |
6.73
|
480,610 | 6.73 | 6.78 | 6.67 | 0 | 0 | 0 |
30/11/2015 |
6.73
|
437,430 | 6.73 | 6.73 | 6.67 | 0 | 0 | 0 |