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) |
-0.29 | -14.57% | 19,101,600 | 4,400 | -0.0 |
1.66
1.99
1.70
|
2 tháng
(2024-07-22) |
-0.11 | -6.08% | 55,052,300 | 25,000 | 0.0 |
1.62
2.04
1.70
|
3 tháng
(2024-06-24) |
-0.36 | -17.48% | 68,082,700 | 8,500 | 0.0 |
1.62
2.07
1.70
|
6 tháng
(2024-03-25) |
-0.66 | -27.97% | 169,332,200 | -1,702,500 | -4.0 |
1.62
2.36
1.70
|
12 tháng
(2023-09-26) |
-0.98 | -36.57% | 478,434,000 | 132,700 | 0.2 |
1.62
2.68
1.70
|
24 tháng
(2022-10-03) |
-1.09 | -39.07% | 1,130,206,400 | -88,569 | -0.9 |
1.45
3.50
1.70
|
36 tháng
(2021-10-06) |
-3.38 | -66.54% | 2,659,023,800 | -1,504,571 | -16.8 |
1.45
10.50
1.70
|
60 tháng
(2019-10-17) |
0.22 | 14.86% | 6,187,799,250 | -331,331 | -21.8 |
1.24
10.50
1.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
6.86
|
858,600 | 6.86 | 6.95 | 6.76 | 0 | 0 | 0 |
26/04/2016 |
6.86
|
779,050 | 6.86 | 7.05 | 6.76 | 0 | 0 | 0 |
25/04/2016 |
6.86
|
1,191,920 | 6.95 | 7.05 | 6.86 | 3,000 | 0 | 0.0 |
22/04/2016 |
6.95
|
993,890 | 6.86 | 7.05 | 6.76 | 14,700 | 0 | 0.1 |
21/04/2016 |
6.86
|
1,259,930 | 6.95 | 6.95 | 6.76 | 17,900 | 0 | 0.1 |
20/04/2016 |
6.95
|
1,591,410 | 6.95 | 7.05 | 6.76 | 59,700 | 5,000 | 0.4 |
19/04/2016 |
6.95
|
2,268,720 | 7.33 | 7.33 | 6.95 | 151,430 | 5,000 | 1.1 |
15/04/2016 |
7.33
|
4,630,170 | 7.05 | 7.33 | 6.95 | 30,000 | 0 | 0.2 |
14/04/2016 |
7.05
|
5,315,500 | 6.67 | 7.05 | 6.67 | 5,000 | 0 | 0.0 |
13/04/2016 |
6.67
|
1,801,790 | 6.67 | 6.86 | 6.67 | 5,000 | 0 | 0.0 |
12/04/2016 |
6.67
|
394,760 | 6.76 | 6.76 | 6.67 | 0 | 0 | 0 |
11/04/2016 |
6.76
|
1,426,800 | 6.67 | 6.76 | 6.67 | 0 | 0 | 0 |
08/04/2016 |
6.67
|
526,320 | 6.76 | 6.76 | 6.67 | 3,000 | 0 | 0.0 |
07/04/2016 |
6.76
|
3,704,480 | 6.67 | 6.76 | 6.57 | 0 | 0 | 0 |
06/04/2016 |
6.67
|
404,190 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
05/04/2016 |
6.76
|
1,395,130 | 6.86 | 6.86 | 6.67 | 1,320 | 0 | 0.0 |
04/04/2016 |
6.86
|
6,440,080 | 6.76 | 7.05 | 6.67 | 1,000,000 | 974,650 | 0.2 |
01/04/2016 |
6.76
|
955,070 | 6.86 | 6.86 | 6.67 | 0 | 0 | 0 |
31/03/2016 |
6.86
|
2,702,250 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
30/03/2016 |
6.76
|
1,235,930 | 6.76 | 6.86 | 6.67 | 226,000 | 0 | 1.6 |
29/03/2016 |
6.76
|
3,425,770 | 6.67 | 6.95 | 6.57 | 0 | 0 | 0 |
28/03/2016 |
6.67
|
3,254,570 | 6.67 | 6.76 | 6.48 | 0 | 0 | 0 |
25/03/2016 |
6.67
|
4,870,830 | 7.05 | 7.05 | 6.57 | 0 | 1,000,000 | -7.1 |
24/03/2016 |
7.05
|
3,341,660 | 7.14 | 7.14 | 6.95 | 61,900 | 1,000,000 | -6.9 |
23/03/2016 |
7.14
|
1,942,480 | 7.05 | 7.14 | 6.86 | 67,500 | 0 | 0.5 |
22/03/2016 |
7.05
|
5,463,030 | 6.95 | 7.14 | 6.76 | 0 | 0 | 0 |
21/03/2016 |
6.95
|
2,232,490 | 6.95 | 7.05 | 6.86 | 63,100 | 0 | 0.5 |
18/03/2016 |
6.95
|
3,680,520 | 6.86 | 6.95 | 6.76 | 0 | 802,800 | -5.8 |
17/03/2016 |
6.86
|
1,541,560 | 6.95 | 7.05 | 6.86 | 0 | 1,670 | -0.0 |
16/03/2016 |
6.95
|
3,997,910 | 6.95 | 7.14 | 6.86 | 0 | 0 | 0 |
15/03/2016 |
6.95
|
3,684,110 | 6.76 | 7.14 | 6.67 | 0 | 654,000 | -4.8 |
14/03/2016 |
6.76
|
1,798,420 | 6.76 | 6.86 | 6.67 | 0 | 0 | 0 |
11/03/2016 |
6.76
|
1,670,140 | 6.67 | 6.86 | 6.67 | 222,720 | 1,500 | 1.6 |
10/03/2016 |
6.67
|
2,346,560 | 6.86 | 7.05 | 6.67 | 0 | 0 | 0 |
09/03/2016 |
6.86
|
8,408,460 | 6.48 | 6.86 | 6.48 | 76,600 | 0 | 0.5 |
08/03/2016 |
6.48
|
9,830,150 | 6.10 | 6.48 | 6 | 0 | 142,000 | -0.9 |
07/03/2016 |
6.10
|
6,546,620 | 5.71 | 6.10 | 5.81 | 0 | 0 | 0 |
04/03/2016 |
5.71
|
2,538,910 | 5.71 | 5.90 | 5.62 | 0 | 0 | 0 |
03/03/2016 |
5.71
|
1,975,670 | 5.71 | 5.71 | 5.62 | 183,600 | 0 | 1.1 |
02/03/2016 |
5.71
|
1,581,940 | 5.62 | 5.71 | 5.62 | 316,400 | 0 | 1.9 |
01/03/2016 |
5.62
|
1,846,280 | 5.71 | 5.71 | 5.62 | 0 | 808,000 | -4.8 |
29/02/2016 |
5.71
|
964,280 | 5.62 | 5.81 | 5.62 | 0 | 9,000 | -0.1 |
26/02/2016 |
5.62
|
1,770,470 | 5.52 | 5.71 | 5.52 | 0 | 8,000 | -0.0 |
25/02/2016 |
5.52
|
1,839,750 | 5.71 | 5.71 | 5.52 | 0 | 8,500 | -0.1 |
24/02/2016 |
5.71
|
3,029,430 | 5.71 | 5.81 | 5.62 | 7,000 | 1,131,750 | -6.7 |
23/02/2016 |
5.71
|
3,684,900 | 5.81 | 6 | 5.62 | 0 | 30,000 | -0.2 |
22/02/2016 |
5.81
|
2,452,230 | 5.81 | 6 | 5.81 | 15,000 | 0 | 0.1 |
19/02/2016 |
5.81
|
1,932,440 | 5.90 | 6 | 5.81 | 3,000 | 35,000 | -0.2 |
18/02/2016 |
5.90
|
1,901,900 | 5.81 | 6.10 | 5.90 | 5,000 | 0 | 0.0 |
17/02/2016 |
5.81
|
2,461,820 | 6 | 6.10 | 5.81 | 19,000 | 0 | 0.1 |
16/02/2016 |
6
|
5,058,330 | 5.62 | 6 | 5.62 | 1,575,010 | 1,025,000 | 3.4 |
15/02/2016 |
5.62
|
2,540,060 | 5.52 | 5.62 | 5.43 | 929,990 | 620,200 | 1.8 |
05/02/2016 |
5.52
|
1,102,270 | 5.33 | 5.52 | 5.33 | 0 | 400,000 | -2.3 |
04/02/2016 |
5.33
|
1,280,630 | 5.52 | 5.71 | 5.33 | 15,000 | 0 | 0.1 |
03/02/2016 |
5.52
|
876,960 | 5.43 | 5.62 | 5.33 | 0 | 0 | 0 |
02/02/2016 |
5.43
|
1,040,360 | 5.43 | 5.62 | 5.43 | 5,600 | 0 | 0.0 |
01/02/2016 |
5.43
|
1,957,360 | 5.62 | 5.71 | 5.43 | 0 | 0 | 0 |
29/01/2016 |
5.62
|
1,581,310 | 5.52 | 5.71 | 5.52 | 0 | 0 | 0 |
28/01/2016 |
5.52
|
1,804,890 | 5.71 | 5.81 | 5.52 | 7,000 | 8,000 | -0.0 |
27/01/2016 |
5.71
|
3,143,550 | 5.52 | 5.81 | 5.62 | 35,000 | 0 | 0.2 |
26/01/2016 |
5.52
|
2,466,880 | 5.71 | 5.71 | 5.43 | 0 | 0 | 0 |
25/01/2016 |
5.71
|
8,875,260 | 5.43 | 5.71 | 5.52 | 2,018,400 | 0 | 12.1 |
22/01/2016 |
5.43
|
4,356,940 | 5.14 | 5.43 | 5.14 | 1,806,930 | 19,200 | 10.0 |
21/01/2016 |
5.14
|
3,794,460 | 5.24 | 5.43 | 5.14 | 2,000 | 15,000 | -0.1 |
20/01/2016 |
5.24
|
2,147,800 | 5.43 | 5.52 | 5.24 | 192,330 | 0 | 1.1 |
19/01/2016 |
5.43
|
2,745,230 | 5.14 | 5.43 | 5.24 | 10,200 | 0 | 0.1 |
18/01/2016 |
5.14
|
8,642,180 | 5.14 | 5.14 | 4.86 | 98,000 | 0 | 0.5 |
15/01/2016 |
5.14
|
3,720,920 | 5.43 | 5.52 | 5.14 | 10,000 | 0 | 0.1 |
14/01/2016 |
5.43
|
3,199,830 | 5.62 | 5.62 | 5.33 | 35,000 | 0 | 0.2 |
13/01/2016 |
5.62
|
6,262,750 | 5.52 | 5.90 | 5.62 | 2,900 | 17,000 | -0.1 |
12/01/2016 |
5.52
|
8,071,090 | 5.24 | 5.52 | 5.14 | 3,667,580 | 7,910 | 21.2 |
11/01/2016 |
5.24
|
3,007,970 | 5.43 | 5.43 | 5.14 | 2,000 | 0 | 0.0 |
08/01/2016 |
5.43
|
9,237,620 | 5.81 | 5.81 | 5.43 | 3,170 | 0 | 0.0 |
07/01/2016 |
5.81
|
8,097,410 | 6.19 | 6.19 | 5.81 | 0 | 0 | 0 |
06/01/2016 |
6.19
|
1,470,060 | 6.10 | 6.29 | 6.10 | 500 | 0 | 0.0 |
05/01/2016 |
6.10
|
1,965,250 | 6.29 | 6.38 | 6.10 | 5,500 | 0 | 0.0 |
04/01/2016 |
6.29
|
5,409,790 | 6.67 | 6.67 | 6.29 | 453,120 | 0 | 3.1 |
31/12/2015 |
6.67
|
8,860,830 | 6.38 | 6.67 | 6.10 | 0 | 20,500 | -0.1 |
30/12/2015 |
6.38
|
4,708,380 | 6.19 | 6.38 | 6 | 5,000 | 6,800 | -0.0 |
29/12/2015 |
6.19
|
3,937,270 | 6 | 6.19 | 5.71 | 0 | 538,310 | -3.4 |
28/12/2015 |
6
|
2,433,210 | 6.29 | 6.29 | 6 | 10,500 | 0 | 0.1 |
25/12/2015 |
6.29
|
3,044,550 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
24/12/2015 |
6.48
|
2,813,270 | 6.38 | 6.57 | 6.38 | 0 | 0 | 0 |
23/12/2015 |
6.38
|
2,295,190 | 6.48 | 6.48 | 6.29 | 0 | 0 | 0 |
22/12/2015 |
6.48
|
5,441,710 | 6.19 | 6.48 | 6.19 | 5,000 | 0 | 0.0 |
21/12/2015 |
6.19
|
3,755,410 | 6.19 | 6.19 | 6 | 0 | 396,900 | -2.6 |
18/12/2015 |
6.19
|
5,551,740 | 6.48 | 6.48 | 6.10 | 0 | 264,790 | -1.7 |
17/12/2015 |
6.48
|
2,263,390 | 6.67 | 6.67 | 6.38 | 7,000 | 0 | 0.0 |
16/12/2015 |
6.67
|
6,980,980 | 6.29 | 6.67 | 6.38 | 0 | 383,440 | -2.7 |
15/12/2015 |
6.29
|
25,177,190 | 6.48 | 6.48 | 6.10 | 8,800 | 1,000,000 | -6.3 |
14/12/2015 |
6.48
|
2,244,940 | 6.95 | 6.95 | 6.48 | 0 | 675,470 | -4.7 |
11/12/2015 |
6.95
|
2,044,340 | 7.14 | 7.24 | 6.86 | 0 | 207,800 | -1.5 |
10/12/2015 |
7.14
|
1,955,670 | 7.62 | 7.62 | 7.14 | 0 | 104,290 | -0.8 |
09/12/2015 |
7.62
|
2,558,020 | 8.10 | 8.10 | 7.62 | 0 | 327,000 | -2.7 |
08/12/2015 |
8.10
|
2,272,080 | 8.38 | 8.38 | 8.10 | 0 | 500,000 | -4.3 |
07/12/2015 |
8.38
|
889,040 | 8.48 | 8.57 | 8.29 | 0 | 122,000 | -1.1 |
04/12/2015 |
8.48
|
1,207,580 | 8.48 | 8.57 | 8.19 | 610 | 280,000 | -2.5 |
03/12/2015 |
8.48
|
1,577,350 | 8.57 | 8.67 | 8.48 | 0 | 200,000 | -1.8 |
02/12/2015 |
8.57
|
1,301,330 | 8.57 | 8.67 | 8.48 | 0 | 0 | 0 |
01/12/2015 |
8.57
|
1,341,150 | 8.67 | 8.67 | 8.48 | 0 | 0 | 0 |