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 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
6.08
|
1,377,490 | 6.16 | 6.25 | 6.08 | 0 | 0 | 0 |
26/04/2016 |
6.16
|
1,535,980 | 6.08 | 6.25 | 6.08 | 0 | 0 | 0 |
25/04/2016 |
6.08
|
1,216,150 | 6.16 | 6.25 | 6.08 | 0 | 500 | -0.0 |
22/04/2016 |
6.16
|
1,174,140 | 6.16 | 6.25 | 6.08 | 0 | 0 | 0 |
21/04/2016 |
6.16
|
853,290 | 6.16 | 6.25 | 6.08 | 0 | 0 | 0 |
20/04/2016 |
6.16
|
1,651,910 | 6.16 | 6.25 | 6.08 | 483,700 | 110 | 3.5 |
19/04/2016 |
6.16
|
1,581,420 | 6.16 | 6.33 | 6.08 | 506,270 | 800 | 3.7 |
15/04/2016 |
6.16
|
729,660 | 6.33 | 6.33 | 6.16 | 18,500 | 0 | 0.1 |
14/04/2016 |
6.33
|
2,528,300 | 6.16 | 6.42 | 6.16 | 108,920 | 0 | 0.8 |
13/04/2016 |
6.16
|
1,562,670 | 6.33 | 6.42 | 6.16 | 155,800 | 60,000 | 0.7 |
12/04/2016 |
6.33
|
2,644,920 | 6.33 | 6.42 | 6.25 | 0 | 0 | 0 |
11/04/2016 |
6.33
|
2,799,720 | 6.42 | 6.50 | 6.25 | 2,000 | 26,000 | -0.2 |
08/04/2016 |
6.42
|
1,662,930 | 6.33 | 6.50 | 6.25 | 3,000 | 0 | 0.0 |
07/04/2016 |
6.33
|
1,162,450 | 6.59 | 6.59 | 6.33 | 0 | 353,000 | -2.6 |
06/04/2016 |
6.59
|
2,805,130 | 6.16 | 6.59 | 6.25 | 0 | 0 | 0 |
05/04/2016 |
6.16
|
3,634,500 | 5.82 | 6.16 | 5.82 | 294,950 | 0 | 2.1 |
04/04/2016 |
5.82
|
2,063,920 | 5.99 | 6.08 | 5.82 | 368,750 | 0 | 2.6 |
01/04/2016 |
5.99
|
1,121,550 | 6.16 | 6.25 | 5.99 | 0 | 0 | 0 |
31/03/2016 |
6.16
|
1,193,860 | 6.33 | 6.42 | 6.16 | 200 | 0 | 0.0 |
30/03/2016 |
6.33
|
1,342,150 | 6.33 | 6.42 | 6.33 | 100 | 80,000 | -0.6 |
29/03/2016 |
6.33
|
2,534,200 | 6.59 | 6.67 | 6.33 | 10,000 | 0 | 0.1 |
28/03/2016 |
6.59
|
910,020 | 6.50 | 6.67 | 6.50 | 0 | 0 | 0 |
25/03/2016 |
6.50
|
2,160,690 | 6.59 | 6.59 | 6.42 | 100 | 0 | 0.0 |
24/03/2016 |
6.59
|
2,482,960 | 6.76 | 6.76 | 6.50 | 0 | 0 | 0 |
23/03/2016 |
6.76
|
773,450 | 6.67 | 6.76 | 6.59 | 0 | 0 | 0 |
22/03/2016 |
6.67
|
2,665,910 | 6.76 | 6.76 | 6.59 | 10,200 | 0 | 0.1 |
21/03/2016 |
6.76
|
1,521,630 | 6.85 | 7.02 | 6.76 | 10,400 | 0 | 0.1 |
18/03/2016 |
6.85
|
1,598,300 | 6.85 | 6.93 | 6.85 | 421,040 | 0 | 3.4 |
17/03/2016 |
6.85
|
2,073,470 | 6.85 | 7.10 | 6.85 | 80,300 | 0 | 0.7 |
16/03/2016 |
6.85
|
3,444,370 | 6.76 | 7.02 | 6.67 | 0 | 0 | 0 |
15/03/2016 |
6.76
|
1,789,910 | 6.93 | 6.93 | 6.76 | 0 | 0 | 0 |
14/03/2016 |
6.93
|
2,584,080 | 7.02 | 7.02 | 6.85 | 76,330 | 0 | 0.6 |
11/03/2016 |
7.02
|
2,723,780 | 7.02 | 7.10 | 6.93 | 461,610 | 0 | 3.8 |
10/03/2016 |
7.02
|
3,391,450 | 7.02 | 7.10 | 6.93 | 204,990 | 0 | 1.7 |
09/03/2016 |
7.02
|
3,733,210 | 6.85 | 7.10 | 6.85 | 90,000 | 0 | 0.7 |
08/03/2016 |
6.85
|
1,741,800 | 6.85 | 6.93 | 6.76 | 159,970 | 0 | 1.3 |
07/03/2016 |
6.85
|
2,490,280 | 6.85 | 7.02 | 6.76 | 30,000 | 0 | 0.2 |
04/03/2016 |
6.85
|
1,724,710 | 6.85 | 6.93 | 6.76 | 46,150 | 0 | 0.4 |
03/03/2016 |
6.85
|
1,817,540 | 6.85 | 6.85 | 6.67 | 0 | 0 | 0 |
02/03/2016 |
6.85
|
900,170 | 6.85 | 6.93 | 6.85 | 0 | 0 | 0 |
01/03/2016 |
6.85
|
990,470 | 6.93 | 7.02 | 6.85 | 200 | 0 | 0.0 |
29/02/2016 |
6.93
|
1,001,970 | 6.93 | 7.02 | 6.93 | 11,000 | 0 | 0.1 |
26/02/2016 |
6.93
|
1,765,800 | 6.93 | 7.02 | 6.85 | 0 | 0 | 0 |
25/02/2016 |
6.93
|
2,190,160 | 7.10 | 7.19 | 6.93 | 30,000 | 0 | 0.2 |
24/02/2016 |
7.10
|
1,529,940 | 7.19 | 7.19 | 7.02 | 0 | 0 | 0 |
23/02/2016 |
7.19
|
2,288,130 | 7.19 | 7.36 | 7.02 | 2,000 | 0 | 0.0 |
22/02/2016 |
7.19
|
2,659,540 | 7.02 | 7.27 | 7.02 | 0 | 0 | 0 |
19/02/2016 |
7.02
|
2,088,090 | 7.02 | 7.10 | 6.93 | 0 | 20,650 | -0.2 |
18/02/2016 |
7.02
|
1,680,190 | 6.93 | 7.10 | 6.93 | 0 | 0 | 0 |
17/02/2016 |
6.93
|
2,241,350 | 6.93 | 7.02 | 6.93 | 0 | 0 | 0 |
16/02/2016 |
6.93
|
2,436,760 | 6.67 | 7.02 | 6.67 | 0 | 0 | 0 |
15/02/2016 |
6.67
|
1,090,160 | 6.67 | 6.76 | 6.59 | 39,500 | 0 | 0.3 |
05/02/2016 |
6.67
|
1,043,430 | 6.50 | 6.76 | 6.50 | 0 | 0 | 0 |
04/02/2016 |
6.50
|
691,770 | 6.50 | 6.67 | 6.50 | 650 | 0 | 0.0 |
03/02/2016 |
6.50
|
947,040 | 6.59 | 6.67 | 6.42 | 0 | 0 | 0 |
02/02/2016 |
6.59
|
1,444,790 | 6.59 | 6.67 | 6.50 | 0 | 0 | 0 |
01/02/2016 |
6.59
|
1,045,610 | 6.59 | 6.76 | 6.59 | 20,000 | 0 | 0.2 |
29/01/2016 |
6.59
|
1,616,890 | 6.59 | 6.76 | 6.50 | 0 | 0 | 0 |
28/01/2016 |
6.59
|
1,838,720 | 6.76 | 6.85 | 6.59 | 0 | 0 | 0 |
27/01/2016 |
6.76
|
5,154,720 | 6.59 | 6.93 | 6.59 | 4,000 | 25,000 | -0.2 |
26/01/2016 |
6.59
|
1,946,770 | 6.76 | 6.76 | 6.33 | 0 | 0 | 0 |
25/01/2016 |
6.76
|
4,281,620 | 6.33 | 6.76 | 6.42 | 5,000 | 0 | 0.0 |
22/01/2016 |
6.33
|
9,557,040 | 6.25 | 6.42 | 5.82 | 2,360,600 | 10,000 | 17.1 |
21/01/2016 |
6.25
|
4,938,970 | 6.67 | 6.67 | 6.25 | 0 | 8,000 | -0.1 |
20/01/2016 |
6.67
|
2,252,370 | 6.85 | 6.85 | 6.67 | 584,170 | 5,000 | 4.5 |
19/01/2016 |
6.85
|
7,712,540 | 6.67 | 6.85 | 6.50 | 3,041,900 | 2,000 | 23.7 |
18/01/2016 |
6.67
|
2,092,080 | 7.10 | 7.10 | 6.67 | 20,000 | 0 | 0.2 |
15/01/2016 |
7.10
|
2,766,610 | 7.45 | 7.53 | 7.10 | 500 | 0 | 0.0 |
14/01/2016 |
7.45
|
1,722,220 | 7.79 | 7.79 | 7.27 | 0 | 0 | 0 |
13/01/2016 |
7.79
|
1,089,610 | 7.79 | 7.79 | 7.62 | 1,000 | 0 | 0.0 |
12/01/2016 |
7.79
|
1,585,650 | 7.53 | 7.87 | 7.53 | 0 | 0 | 0 |
11/01/2016 |
7.53
|
1,716,000 | 7.53 | 7.62 | 7.45 | 0 | 1,800 | -0.0 |
08/01/2016 |
7.53
|
2,473,920 | 7.79 | 7.79 | 7.53 | 263,200 | 3,000 | 2.3 |
07/01/2016 |
7.79
|
2,824,170 | 7.96 | 7.96 | 7.62 | 0 | 0 | 0 |
06/01/2016 |
7.96
|
959,960 | 7.79 | 8.04 | 7.79 | 0 | 590 | -0.0 |
05/01/2016 |
7.79
|
1,232,510 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
04/01/2016 |
7.87
|
2,898,920 | 7.79 | 8.13 | 7.79 | 1,000 | 0 | 0.0 |
31/12/2015 |
7.79
|
1,291,990 | 7.87 | 7.96 | 7.79 | 5,000 | 0 | 0.0 |
30/12/2015 |
7.87
|
1,090,520 | 7.96 | 8.04 | 7.87 | 0 | 1,100 | -0.0 |
29/12/2015 |
7.96
|
1,357,120 | 7.79 | 7.96 | 7.79 | 0 | 50,000 | -0.5 |
28/12/2015 |
7.79
|
1,870,500 | 7.79 | 7.87 | 7.70 | 100 | 0 | 0.0 |
25/12/2015 |
7.79
|
2,093,230 | 7.79 | 7.87 | 7.70 | 0 | 70,000 | -0.6 |
24/12/2015 |
7.79
|
801,970 | 7.87 | 7.96 | 7.79 | 0 | 0 | 0 |
23/12/2015 |
7.87
|
1,016,430 | 7.96 | 7.96 | 7.79 | 0 | 10,100 | -0.1 |
22/12/2015 |
7.96
|
1,084,700 | 7.96 | 8.04 | 7.87 | 1,150 | 0 | 0.0 |
21/12/2015 |
7.96
|
955,280 | 8.04 | 8.13 | 7.96 | 0 | 0 | 0 |
18/12/2015 |
8.04
|
869,160 | 8.13 | 8.22 | 8.04 | 48,720 | 0 | 0.5 |
17/12/2015 |
8.13
|
1,144,460 | 8.22 | 8.30 | 8.13 | 36,560 | 0 | 0.3 |
16/12/2015 |
8.22
|
1,337,150 | 8.13 | 8.30 | 8.13 | 10,000 | 0 | 0.1 |
15/12/2015 |
8.13
|
816,750 | 8.13 | 8.22 | 8.13 | 144,720 | 0 | 1.4 |
14/12/2015 |
8.13
|
854,000 | 8.13 | 8.22 | 8.04 | 265,000 | 0 | 2.5 |
11/12/2015 |
8.13
|
1,678,150 | 7.96 | 8.22 | 7.96 | 505,000 | 0 | 4.8 |
10/12/2015 |
7.96
|
1,714,260 | 8.04 | 8.13 | 7.96 | 520,000 | 0 | 4.9 |
09/12/2015 |
8.04
|
1,299,870 | 8.22 | 8.22 | 8.04 | 0 | 0 | 0 |
08/12/2015 |
8.22
|
1,994,510 | 8.13 | 8.30 | 7.96 | 500 | 0 | 0.0 |
07/12/2015 |
8.13
|
988,650 | 8.22 | 8.30 | 8.13 | 200,000 | 0 | 1.9 |
04/12/2015 |
8.22
|
1,607,120 | 8.13 | 8.30 | 8.04 | 280,000 | 0 | 2.7 |
03/12/2015 |
8.13
|
1,586,440 | 8.30 | 8.30 | 8.13 | 0 | 0 | 0 |
02/12/2015 |
8.30
|
1,755,060 | 8.13 | 8.39 | 8.22 | 5,000 | 0 | 0.0 |
01/12/2015 |
8.13
|
2,637,680 | 8.22 | 8.39 | 8.13 | 0 | 29,900 | -0.3 |