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) |
-0.10 | -0.64% | 305,611,700 | 12,586,346 | 194.4 |
14.60
16
15.60
|
2 tháng
(2024-07-22) |
1.75 | 12.64% | 477,064,700 | 2,064,882 | 50.1 |
12.20
16
15.60
|
3 tháng
(2024-06-24) |
-0.40 | -2.50% | 625,294,100 | -15,809,495 | -212.2 |
12.20
16.10
15.60
|
6 tháng
(2024-03-25) |
-4.10 | -20.81% | 1,323,293,100 | -15,111,107 | -174.2 |
12.20
20.80
15.60
|
12 tháng
(2023-09-26) |
-1.49 | -8.73% | 3,243,602,600 | -23,367,323 | -352.5 |
12.20
20.80
15.60
|
24 tháng
(2022-10-03) |
-2.30 | -12.83% | 7,286,879,200 | -81,082,886 | -980.1 |
8.08
21.87
15.60
|
36 tháng
(2021-10-06) |
-3.10 | -16.58% | 9,874,114,000 | -81,482,567 | -705.5 |
8.08
44.27
15.60
|
60 tháng
(2019-10-17) |
2.18 | 16.23% | 12,564,816,300 | -169,502,692 | -2,106.8 |
6.38
44.27
15.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.54
|
450,350 | 5.72 | 5.72 | 5.54 | 7,500 | 278,000 | -4.2 |
26/04/2016 |
5.72
|
571,140 | 5.54 | 5.76 | 5.54 | 76,500 | 500 | 1.2 |
25/04/2016 |
5.54
|
557,600 | 5.54 | 5.61 | 5.51 | 20,700 | 250,000 | -3.5 |
22/04/2016 |
5.54
|
622,250 | 5.54 | 5.58 | 5.47 | 121,130 | 213,000 | -1.4 |
21/04/2016 |
5.54
|
567,670 | 5.65 | 5.72 | 5.51 | 8,000 | 101,500 | -1.4 |
20/04/2016 |
5.65
|
244,000 | 5.65 | 5.76 | 5.65 | 47,400 | 6,090 | 0.6 |
19/04/2016 |
5.65
|
513,760 | 5.72 | 5.76 | 5.65 | 168,090 | 193,940 | -0.4 |
15/04/2016 |
5.72
|
453,950 | 5.83 | 5.91 | 5.72 | 1,000 | 124,970 | -2.0 |
14/04/2016 |
5.83
|
170,590 | 5.91 | 5.91 | 5.83 | 6,090 | 100,200 | -1.5 |
13/04/2016 |
5.91
|
354,730 | 5.94 | 5.98 | 5.87 | 204,900 | 0 | 3.3 |
12/04/2016 |
5.94
|
509,720 | 5.91 | 5.94 | 5.87 | 1,000 | 5,140 | -0.1 |
11/04/2016 |
5.91
|
534,100 | 5.87 | 5.98 | 5.87 | 33,450 | 1,410 | 0.5 |
08/04/2016 |
5.87
|
265,270 | 5.87 | 5.87 | 5.83 | 142,760 | 1,500 | 2.3 |
07/04/2016 |
5.87
|
493,200 | 5.87 | 5.94 | 5.83 | 295,290 | 86,850 | 3.4 |
06/04/2016 |
5.87
|
290,430 | 5.87 | 5.91 | 5.83 | 218,760 | 80,000 | 2.2 |
05/04/2016 |
5.87
|
585,470 | 5.83 | 5.87 | 5.83 | 372,720 | 214,770 | 2.5 |
04/04/2016 |
5.83
|
653,250 | 5.83 | 5.83 | 5.76 | 500,820 | 174,850 | 5.2 |
01/04/2016 |
5.83
|
660,130 | 5.94 | 5.94 | 5.80 | 436,460 | 148,530 | 4.6 |
31/03/2016 |
5.94
|
608,720 | 5.91 | 5.94 | 5.83 | 447,680 | 0 | 7.3 |
30/03/2016 |
5.91
|
852,200 | 5.83 | 5.98 | 5.76 | 456,600 | 0 | 7.4 |
29/03/2016 |
5.83
|
913,240 | 5.83 | 5.94 | 5.76 | 429,600 | 0 | 6.9 |
28/03/2016 |
5.83
|
1,104,730 | 5.69 | 5.91 | 5.65 | 381,480 | 134,650 | 3.9 |
25/03/2016 |
5.69
|
526,450 | 5.69 | 5.72 | 5.58 | 315,800 | 790 | 4.9 |
24/03/2016 |
5.69
|
920,120 | 5.65 | 5.69 | 5.58 | 374,890 | 10,200 | 5.7 |
23/03/2016 |
5.65
|
957,550 | 5.58 | 5.69 | 5.54 | 6,650 | 432,590 | -6.5 |
22/03/2016 |
5.58
|
1,074,530 | 5.76 | 5.80 | 5.58 | 91,450 | 200,000 | -1.7 |
21/03/2016 |
5.76
|
875,110 | 5.94 | 5.98 | 5.76 | 72,100 | 355,000 | -4.5 |
18/03/2016 |
5.94
|
436,510 | 6.02 | 6.02 | 5.91 | 2,000 | 70,000 | -1.1 |
17/03/2016 |
6.02
|
670,820 | 5.91 | 6.12 | 5.94 | 189,000 | 9,000 | 3.0 |
16/03/2016 |
5.91
|
937,980 | 5.94 | 6.02 | 5.87 | 3,050 | 86,360 | -1.4 |
15/03/2016 |
5.94
|
571,060 | 6.05 | 6.05 | 5.91 | 2,500 | 149,900 | -2.4 |
14/03/2016 |
6.05
|
2,387,640 | 6.23 | 6.23 | 6.02 | 518,500 | 636,810 | -2.0 |
11/03/2016 |
6.23
|
931,910 | 6.31 | 6.38 | 6.20 | 403,850 | 302,000 | 1.7 |
10/03/2016 |
6.31
|
546,490 | 6.23 | 6.34 | 6.23 | 8,448,350 | 150,000 | 141.1 |
09/03/2016 |
6.23
|
1,623,100 | 6.12 | 6.34 | 6.16 | 406,240 | 669,000 | -4.5 |
08/03/2016 |
6.12
|
1,280,820 | 6.20 | 6.20 | 6.05 | 263,400 | 565,540 | -5.0 |
07/03/2016 |
6.20
|
784,290 | 6.20 | 6.23 | 6.16 | 354,450 | 0 | 6.0 |
04/03/2016 |
6.20
|
791,200 | 6.20 | 6.23 | 6.16 | 308,300 | 200,000 | 1.8 |
03/03/2016 |
6.20
|
680,400 | 6.16 | 6.23 | 6.16 | 384,910 | 230,010 | 2.6 |
02/03/2016 |
6.16
|
1,169,960 | 6.09 | 6.27 | 6.12 | 431,480 | 456,000 | -0.4 |
01/03/2016 |
6.09
|
1,298,260 | 6.16 | 6.20 | 6.05 | 33,000 | 8,000 | 0.4 |
29/02/2016 |
6.16
|
2,703,380 | 6.49 | 6.49 | 6.09 | 33,100 | 308,000 | -4.7 |
26/02/2016 |
6.49
|
1,130,240 | 6.56 | 6.56 | 6.45 | 45,480 | 0 | 0.8 |
25/02/2016 |
6.56
|
759,460 | 6.60 | 6.64 | 6.49 | 210,700 | 1,000 | 3.8 |
24/02/2016 |
6.60
|
577,610 | 6.56 | 6.67 | 6.56 | 200 | 0 | 0.0 |
23/02/2016 |
6.56
|
1,897,670 | 6.64 | 6.85 | 6.56 | 182,540 | 500,000 | -5.8 |
22/02/2016 |
6.64
|
735,100 | 6.56 | 6.71 | 6.53 | 73,560 | 2,000 | 1.3 |
19/02/2016 |
6.56
|
514,870 | 6.64 | 6.67 | 6.53 | 20,920 | 304,830 | -5.1 |
18/02/2016 |
6.64
|
577,270 | 6.56 | 6.67 | 6.53 | 62,350 | 0 | 1.1 |
17/02/2016 |
6.56
|
326,630 | 6.60 | 6.64 | 6.49 | 35,000 | 100 | 0.6 |
16/02/2016 |
6.60
|
415,820 | 6.53 | 6.60 | 6.53 | 46,060 | 0 | 0.8 |
15/02/2016 |
6.53
|
411,910 | 6.56 | 6.60 | 6.45 | 100,000 | 0 | 1.8 |
05/02/2016 |
6.56
|
521,800 | 6.53 | 6.56 | 6.49 | 10,000 | 0 | 0.2 |
04/02/2016 |
6.53
|
256,240 | 6.56 | 6.64 | 6.53 | 1,030 | 0 | 0.0 |
03/02/2016 |
6.56
|
1,173,620 | 6.53 | 6.60 | 6.42 | 441,640 | 378,900 | 1.1 |
02/02/2016 |
6.53
|
670,480 | 6.53 | 6.64 | 6.49 | 135,250 | 156,390 | -0.4 |
01/02/2016 |
6.53
|
703,770 | 6.60 | 6.67 | 6.53 | 3,170 | 280,010 | -5.0 |
29/01/2016 |
6.60
|
592,250 | 6.56 | 6.71 | 6.49 | 76,810 | 0 | 1.4 |
28/01/2016 |
6.56
|
475,420 | 6.64 | 6.64 | 6.49 | 50 | 13,000 | -0.2 |
27/01/2016 |
6.64
|
654,000 | 6.60 | 6.71 | 6.60 | 2,600 | 225,730 | -4.1 |
26/01/2016 |
6.60
|
979,970 | 6.82 | 6.82 | 6.56 | 0 | 0 | 0 |
25/01/2016 |
6.82
|
1,323,430 | 6.49 | 6.85 | 6.56 | 131,300 | 0 | 2.4 |
22/01/2016 |
6.49
|
845,930 | 6.34 | 6.56 | 6.27 | 268,000 | 0 | 4.6 |
21/01/2016 |
6.34
|
839,160 | 6.23 | 6.38 | 6.16 | 23,050 | 9,600 | 0.2 |
20/01/2016 |
6.23
|
537,090 | 6.31 | 6.49 | 6.23 | 20,000 | 40,920 | -0.4 |
19/01/2016 |
6.31
|
550,320 | 6.05 | 6.31 | 6.09 | 135,100 | 0 | 2.3 |
18/01/2016 |
6.05
|
1,684,560 | 6.31 | 6.31 | 5.98 | 691,550 | 35,720 | 10.9 |
15/01/2016 |
6.31
|
652,660 | 6.45 | 6.53 | 6.31 | 155,170 | 10,000 | 2.5 |
14/01/2016 |
6.45
|
669,070 | 6.56 | 6.56 | 6.34 | 34,430 | 20,200 | 0.2 |
13/01/2016 |
6.56
|
402,820 | 6.56 | 6.64 | 6.49 | 101,730 | 10,000 | 1.6 |
12/01/2016 |
6.56
|
793,680 | 6.27 | 6.56 | 6.27 | 263,000 | 21,000 | 4.3 |
11/01/2016 |
6.27
|
685,710 | 6.42 | 6.49 | 6.27 | 176,500 | 0 | 3.1 |
08/01/2016 |
6.42
|
596,330 | 6.56 | 6.56 | 6.31 | 137,300 | 4,160 | 2.4 |
07/01/2016 |
6.56
|
938,050 | 6.85 | 6.85 | 6.49 | 5,900 | 21,100 | -0.3 |
06/01/2016 |
6.85
|
856,280 | 6.78 | 6.85 | 6.74 | 10,300 | 5,000 | 0.1 |
05/01/2016 |
6.78
|
759,140 | 6.85 | 6.85 | 6.71 | 100 | 44,000 | -0.8 |
04/01/2016 |
6.85
|
717,770 | 6.89 | 6.93 | 6.82 | 56,140 | 4,600 | 1.0 |
31/12/2015 |
6.89
|
329,950 | 6.93 | 6.96 | 6.85 | 2,650 | 0 | 0.1 |
30/12/2015 |
6.93
|
304,780 | 6.93 | 6.96 | 6.89 | 600 | 0 | 0.0 |
29/12/2015 |
6.93
|
591,570 | 6.89 | 6.96 | 6.89 | 80,000 | 20,500 | 1.1 |
28/12/2015 |
6.89
|
685,890 | 6.96 | 6.96 | 6.89 | 103,300 | 0 | 2.0 |
25/12/2015 |
6.96
|
336,100 | 7.00 | 7.00 | 6.89 | 0 | 0 | 0 |
24/12/2015 |
7.00
|
624,300 | 6.93 | 7.00 | 6.89 | 272,000 | 0 | 5.2 |
23/12/2015 |
6.93
|
393,420 | 6.93 | 6.93 | 6.82 | 40,000 | 20,740 | 0.4 |
22/12/2015 |
6.93
|
338,900 | 7.00 | 7.00 | 6.85 | 0 | 960 | -0.0 |
21/12/2015 |
7.00
|
587,710 | 7.04 | 7.07 | 6.85 | 0 | 50,750 | -1.0 |
18/12/2015 |
7.04
|
638,380 | 7.11 | 7.11 | 7.04 | 262,600 | 74,990 | 3.7 |
17/12/2015 |
7.11
|
1,341,720 | 7.07 | 7.15 | 7.00 | 620,100 | 45,000 | 11.2 |
16/12/2015 |
7.07
|
1,656,290 | 6.93 | 7.15 | 6.96 | 286,010 | 0 | 5.5 |
15/12/2015 |
6.93
|
629,510 | 6.89 | 6.93 | 6.85 | 200,000 | 0 | 3.8 |
14/12/2015 |
6.89
|
574,530 | 6.82 | 6.93 | 6.78 | 171,130 | 960 | 3.2 |
11/12/2015 |
6.82
|
308,450 | 6.78 | 6.85 | 6.74 | 86,100 | 0 | 1.6 |
10/12/2015 |
6.78
|
448,930 | 6.82 | 6.85 | 6.74 | 800 | 0 | 0.0 |
09/12/2015 |
6.82
|
625,930 | 6.85 | 6.96 | 6.82 | 0 | 0 | 0 |
08/12/2015 |
6.85
|
665,050 | 6.85 | 6.89 | 6.74 | 51,000 | 5,400 | 0.9 |
07/12/2015 |
6.85
|
764,600 | 6.85 | 6.89 | 6.82 | 155,400 | 0 | 2.9 |
04/12/2015 |
6.85
|
1,127,790 | 6.74 | 6.85 | 6.64 | 150 | 10,000 | -0.2 |
03/12/2015 |
6.74
|
685,120 | 6.74 | 6.78 | 6.71 | 115,700 | 0 | 2.1 |
02/12/2015 |
6.74
|
850,850 | 6.49 | 6.74 | 6.49 | 360,000 | 1,680 | 6.5 |
01/12/2015 |
6.49
|
1,264,670 | 6.56 | 6.71 | 6.49 | 307,800 | 200 | 5.5 |