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 | 0% | 14,800 | 0 | 0 |
10.80
11.40
11.40
|
2 tháng
(2024-07-22) |
0.20 | 1.87% | 43,600 | 2,600 | 0.0 |
10.70
11.50
11.40
|
3 tháng
(2024-06-21) |
-0.10 | -0.91% | 100,900 | 2,300 | 0.0 |
10.70
11.50
11.40
|
6 tháng
(2024-03-25) |
0.19 | 1.74% | 186,000 | -27,800 | -0.3 |
10.04
11.77
11.40
|
12 tháng
(2023-09-25) |
1.82 | 19.98% | 221,800 | -26,400 | -0.3 |
9.08
12.11
11.40
|
24 tháng
(2022-09-30) |
1.17 | 12.08% | 2,238,611 | -28,600 | -0.3 |
8.45
12.11
11.40
|
36 tháng
(2021-10-05) |
2.12 | 24.21% | 2,992,549 | -26,100 | -0.3 |
8.45
12.11
11.40
|
60 tháng
(2019-10-16) |
4.92 | 82.25% | 4,677,972 | -505,420 | -4.8 |
4.45
12.11
11.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2016 |
5.74
|
41,400 | 5.69 | 5.74 | 5.69 | 0 | 2,100 | -0.0 |
27/04/2016 |
5.69
|
39,200 | 5.87 | 5.87 | 5.69 | 0 | 0 | 0 |
26/04/2016 |
5.87
|
122,700 | 5.78 | 5.87 | 5.74 | 46,400 | 11,000 | 0.4 |
25/04/2016 |
5.78
|
97,510 | 5.65 | 5.78 | 5.65 | 9,000 | 2,500 | 0.1 |
22/04/2016 |
5.65
|
123,760 | 5.69 | 5.74 | 5.65 | 0 | 15,000 | -0.2 |
21/04/2016 |
5.69
|
76,800 | 5.74 | 5.87 | 5.69 | 0 | 6,000 | -0.1 |
20/04/2016 |
5.74
|
179,800 | 6.05 | 6.05 | 5.69 | 0 | 0 | 0 |
19/04/2016 |
6.05
|
105,000 | 6.05 | 6.05 | 5.92 | 50,800 | 0 | 0.7 |
15/04/2016 |
6.05
|
89,600 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
14/04/2016 |
6.15
|
121,210 | 6.10 | 6.42 | 6.10 | 0 | 0 | 0 |
13/04/2016 |
6.10
|
297,700 | 6.28 | 6.28 | 6.05 | 15,900 | 0 | 0.2 |
12/04/2016 |
6.28
|
168,130 | 6.56 | 6.60 | 6.28 | 0 | 0 | 0 |
11/04/2016 |
6.56
|
89,430 | 6.37 | 6.60 | 6.37 | 0 | 0 | 0 |
08/04/2016 |
6.37
|
130,400 | 6.19 | 6.46 | 6.15 | 6,400 | 0 | 0.1 |
07/04/2016 |
6.19
|
64,100 | 6.24 | 6.28 | 6.15 | 31,400 | 0 | 0.4 |
06/04/2016 |
6.24
|
71,100 | 6.01 | 6.24 | 5.96 | 200 | 0 | 0.0 |
05/04/2016 |
6.01
|
133,300 | 6.10 | 6.15 | 5.92 | 8,000 | 0 | 0.1 |
04/04/2016 |
6.10
|
76,900 | 6.46 | 6.46 | 6.10 | 0 | 0 | 0 |
01/04/2016 |
6.46
|
124,788 | 6.60 | 6.60 | 6.24 | 0 | 0 | 0 |
31/03/2016 |
6.60
|
311,100 | 6.33 | 6.74 | 6.33 | 100 | 0 | 0.0 |
30/03/2016 |
6.33
|
242,750 | 5.92 | 6.37 | 5.87 | 200 | 0 | 0.0 |
29/03/2016 |
5.92
|
225,616 | 5.83 | 6.10 | 5.74 | 0 | 0 | 0 |
28/03/2016 |
5.83
|
88,900 | 5.69 | 5.83 | 5.55 | 2,700 | 0 | 0.0 |
25/03/2016 |
5.69
|
57,500 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 |
24/03/2016 |
5.78
|
70,310 | 5.65 | 5.83 | 5.65 | 2,300 | 0 | 0.0 |
23/03/2016 |
5.65
|
61,662 | 5.78 | 5.78 | 5.60 | 9,000 | 0 | 0.1 |
22/03/2016 |
5.78
|
111,200 | 5.69 | 5.87 | 5.46 | 100 | 0 | 0.0 |
21/03/2016 |
5.69
|
92,710 | 5.74 | 5.74 | 5.65 | 0 | 0 | 0 |
18/03/2016 |
5.74
|
116,562 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
17/03/2016 |
5.78
|
83,100 | 5.96 | 5.96 | 5.74 | 0 | 0 | 0 |
16/03/2016 |
5.96
|
89,600 | 5.96 | 6.10 | 5.87 | 0 | 0 | 0 |
15/03/2016 |
5.96
|
147,862 | 6.10 | 6.19 | 5.87 | 0 | 54,700 | -0.7 |
14/03/2016 |
6.10
|
234,010 | 5.74 | 6.15 | 5.74 | 0 | 0 | 0 |
11/03/2016 |
5.74
|
315,100 | 5.46 | 5.87 | 5.46 | 14,700 | 0 | 0.2 |
10/03/2016 |
5.46
|
129,800 | 5.33 | 5.46 | 5.28 | 26,100 | 0 | 0.3 |
09/03/2016 |
5.33
|
139,400 | 5.46 | 5.55 | 5.28 | 0 | 0 | 0 |
08/03/2016 |
5.46
|
89,300 | 5.46 | 5.60 | 5.33 | 0 | 0 | 0 |
07/03/2016 |
5.46
|
93,600 | 5.69 | 5.74 | 5.46 | 0 | 0 | 0 |
04/03/2016 |
5.69
|
29,200 | 5.78 | 5.78 | 5.69 | 0 | 0 | 0 |
03/03/2016 |
5.78
|
118,300 | 5.69 | 5.87 | 5.60 | 0 | 0 | 0 |
02/03/2016 |
5.69
|
175,100 | 5.65 | 5.87 | 5.69 | 10,000 | 11,100 | -0.0 |
01/03/2016 |
5.65
|
218,200 | 5.28 | 5.78 | 5.19 | 18,600 | 15,100 | 0.0 |
29/02/2016 |
5.28
|
53,230 | 5.28 | 5.33 | 5.24 | 0 | 0 | 0 |
26/02/2016 |
5.28
|
67,500 | 5.19 | 5.42 | 5.19 | 4,000 | 0 | 0.0 |
25/02/2016 |
5.19
|
91,010 | 5.24 | 5.33 | 5.10 | 700 | 0 | 0.0 |
24/02/2016 |
5.24
|
47,606 | 5.42 | 5.42 | 5.14 | 4,000 | 0 | 0.0 |
23/02/2016 |
5.42
|
122,600 | 5.28 | 5.55 | 5.28 | 0 | 0 | 0 |
22/02/2016 |
5.28
|
149,410 | 5.01 | 5.46 | 5.10 | 100 | 0 | 0.0 |
19/02/2016 |
5.01
|
70,200 | 5.05 | 5.19 | 4.78 | 0 | 0 | 0 |
18/02/2016 |
5.05
|
42,230 | 5.14 | 5.14 | 4.96 | 0 | 4,600 | -0.1 |
17/02/2016 |
5.14
|
210,900 | 4.73 | 5.19 | 4.73 | 0 | 0 | 0 |
16/02/2016 |
4.73
|
203,110 | 4.32 | 4.73 | 4.64 | 0 | 0 | 0 |
15/02/2016 |
4.32
|
300 | 4.46 | 4.46 | 4.32 | 0 | 0 | 0 |
05/02/2016 |
4.46
|
3,200 | 4.19 | 4.46 | 4.19 | 0 | 0 | 0 |
04/02/2016 |
4.19
|
2,500 | 4.10 | 4.19 | 4.10 | 100 | 0 | 0.0 |
03/02/2016 |
4.10
|
6,200 | 4.14 | 4.14 | 4.01 | 0 | 0 | 0 |
02/02/2016 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
01/02/2016 |
4.14
|
100 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
29/01/2016 |
4.14
|
31,900 | 4.14 | 4.19 | 4.14 | 0 | 0 | 0 |
28/01/2016 |
4.14
|
5,000 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
27/01/2016 |
4.14
|
7,800 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
26/01/2016 |
4.14
|
8,500 | 4.46 | 4.46 | 4.10 | 0 | 0 | 0 |
25/01/2016 |
4.46
|
100 | 4.14 | 4.46 | 4.46 | 100 | 0 | 0.0 |
22/01/2016 |
4.14
|
21,200 | 4.01 | 4.14 | 3.92 | 100 | 0 | 0.0 |
21/01/2016 |
4.01
|
11,600 | 4.01 | 4.01 | 3.87 | 200 | 0 | 0.0 |
20/01/2016 |
4.01
|
21,200 | 4.23 | 4.23 | 4.01 | 100 | 0 | 0.0 |
19/01/2016 |
4.23
|
2,000 | 4.14 | 4.23 | 4.23 | 0 | 0 | 0 |
18/01/2016 |
4.14
|
12,200 | 4.28 | 4.28 | 4.10 | 0 | 0 | 0 |
15/01/2016 |
4.28
|
3,800 | 4.23 | 4.28 | 3.82 | 300 | 0 | 0.0 |
14/01/2016 |
4.23
|
10,600 | 4.28 | 4.46 | 4.23 | 100 | 0 | 0.0 |
13/01/2016 |
4.28
|
1,000 | 4.28 | 4.28 | 4.28 | 0 | 0 | 0 |
12/01/2016 |
4.28
|
24,500 | 4.37 | 4.37 | 4.19 | 0 | 6,900 | -0.1 |
11/01/2016 |
4.37
|
3,200 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
08/01/2016 |
4.37
|
22,100 | 4.46 | 4.46 | 4.37 | 10,000 | 0 | 0.1 |
07/01/2016 |
4.46
|
24,800 | 4.46 | 4.46 | 4.37 | 12,200 | 0 | 0.1 |
06/01/2016 |
4.46
|
1,700 | 4.42 | 4.46 | 4.46 | 0 | 0 | 0 |
05/01/2016 |
4.42
|
5,800 | 4.51 | 4.51 | 4.42 | 2,000 | 0 | 0.0 |
04/01/2016 |
4.51
|
4,300 | 4.51 | 4.51 | 4.42 | 4,300 | 0 | 0.0 |
31/12/2015 |
4.51
|
14,500 | 4.42 | 4.51 | 4.42 | 1,700 | 0 | 0.0 |
30/12/2015 |
4.42
|
17,800 | 4.42 | 4.46 | 4.42 | 10,000 | 0 | 0.1 |
29/12/2015 |
4.42
|
7,100 | 4.42 | 4.42 | 4.42 | 5,000 | 0 | 0.0 |
28/12/2015 |
4.42
|
4,000 | 4.42 | 4.42 | 4.42 | 4,000 | 0 | 0.0 |
25/12/2015 |
4.42
|
8,600 | 4.46 | 4.46 | 4.42 | 6,000 | 0 | 0.1 |
24/12/2015 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
23/12/2015 |
4.46
|
2,000 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
22/12/2015 |
4.46
|
5,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
21/12/2015 |
4.55
|
10,100 | 4.55 | 4.55 | 4.46 | 100 | 0 | 0.0 |
18/12/2015 |
4.55
|
6,800 | 4.51 | 4.55 | 4.46 | 100 | 5,100 | -0.0 |
17/12/2015 |
4.51
|
21,000 | 4.55 | 4.55 | 4.46 | 0 | 0 | 0 |
16/12/2015 |
4.55
|
13,500 | 4.51 | 4.60 | 4.51 | 200 | 0 | 0.0 |
15/12/2015 |
4.51
|
2,700 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
14/12/2015 |
4.55
|
1,500 | 4.60 | 4.60 | 4.55 | 0 | 0 | 0 |
11/12/2015 |
4.60
|
6,000 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
10/12/2015 |
4.60
|
38,900 | 4.42 | 4.64 | 4.51 | 11,900 | 0 | 0.1 |
09/12/2015 |
4.42
|
41,300 | 4.46 | 4.46 | 4.42 | 12,000 | 0 | 0.1 |
08/12/2015 |
4.46
|
36,400 | 4.42 | 4.46 | 4.42 | 10,000 | 0 | 0.1 |
07/12/2015 |
4.42
|
27,200 | 4.42 | 4.42 | 4.37 | 15,500 | 0 | 0.1 |
04/12/2015 |
4.42
|
13,000 | 4.42 | 4.42 | 4.42 | 8,300 | 0 | 0.1 |
03/12/2015 |
4.42
|
1,700 | 4.46 | 4.46 | 4.42 | 0 | 0 | 0 |
02/12/2015 |
4.46
|
11,600 | 4.46 | 4.46 | 4.42 | 5,000 | 0 | 0.0 |