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) |
-0.60 | -1.58% | 378,000 | 85,200 | 3.2 |
37.30
38.90
37.40
|
2 tháng
(2024-07-22) |
-0.50 | -1.32% | 762,600 | 149,200 | 5.6 |
35.70
38.90
37.40
|
3 tháng
(2024-06-24) |
-0.60 | -1.58% | 1,353,500 | 151,360 | 5.7 |
35.70
40
37.40
|
6 tháng
(2024-03-25) |
-1.10 | -2.86% | 3,916,100 | 374,421 | 14.1 |
35.70
41.30
37.40
|
12 tháng
(2023-09-26) |
7.29 | 24.20% | 6,295,000 | 254,557 | 9.5 |
28.60
41.30
37.40
|
24 tháng
(2022-10-03) |
11.33 | 43.44% | 8,806,109 | 253,126 | 9.5 |
18.23
41.30
37.40
|
36 tháng
(2021-10-06) |
2.51 | 7.20% | 15,128,996 | 335,837 | 14.2 |
18.23
46.85
37.40
|
60 tháng
(2019-10-17) |
20.57 | 122.19% | 24,231,679 | 1,325,145 | 68.2 |
13.71
46.85
37.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.64
|
1,800 | 6.66 | 6.66 | 6.64 | 0 | 0 | 0 |
28/04/2016 |
6.66
|
800 | 6.67 | 6.67 | 6.49 | 0 | 0 | 0 |
27/04/2016 |
6.67
|
37 | 6.67 | 6.67 | 6.67 | 0 | 0 | 0 |
26/04/2016 |
6.67
|
4,113 | 6.67 | 6.73 | 6.53 | 0 | 0 | 0 |
25/04/2016 |
6.67
|
7,500 | 6.38 | 6.73 | 6.53 | 0 | 0 | 0 |
22/04/2016 |
6.38
|
16,300 | 6.13 | 6.38 | 6.13 | 0 | 0 | 0 |
21/04/2016 |
6.13
|
1,800 | 6.11 | 6.34 | 6.13 | 0 | 0 | 0 |
20/04/2016 |
6.11
|
7,500 | 5.85 | 6.17 | 6.03 | 0 | 0 | 0 |
19/04/2016 |
5.85
|
200 | 6.38 | 6.38 | 5.85 | 0 | 0 | 0 |
15/04/2016 |
6.38
|
1,000 | 6.46 | 6.46 | 6.31 | 100 | 0 | 0.0 |
14/04/2016 |
6.46
|
7,700 | 5.95 | 6.54 | 5.95 | 0 | 0 | 0 |
13/04/2016 |
5.95
|
6,100 | 5.64 | 5.95 | 5.67 | 0 | 0 | 0 |
12/04/2016 |
5.64
|
5,400 | 5.62 | 5.85 | 5.61 | 0 | 0 | 0 |
11/04/2016 |
5.62
|
12,368 | 5.88 | 6.11 | 5.62 | 0 | 0 | 0 |
08/04/2016 |
5.88
|
2,400 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
07/04/2016 |
6.03
|
3,400 | 6.00 | 6.10 | 6.03 | 0 | 0 | 0 |
06/04/2016 |
6.00
|
500 | 6.03 | 6.03 | 6.00 | 0 | 0 | 0 |
05/04/2016 |
6.03
|
100 | 5.88 | 6.03 | 6.03 | 0 | 0 | 0 |
04/04/2016 |
5.88
|
700 | 5.88 | 5.90 | 5.88 | 0 | 0 | 0 |
01/04/2016 |
5.88
|
1,800 | 5.83 | 6.03 | 5.88 | 0 | 0 | 0 |
31/03/2016 |
5.83
|
3,600 | 5.83 | 5.83 | 5.83 | 1,600 | 0 | 0.1 |
30/03/2016 |
5.83
|
600 | 6.03 | 6.07 | 5.83 | 0 | 0 | 0 |
29/03/2016 |
6.03
|
3,700 | 6.05 | 6.24 | 6.03 | 0 | 0 | 0 |
28/03/2016 |
6.05
|
100 | 6.23 | 6.23 | 6.05 | 0 | 0 | 0 |
25/03/2016 |
6.23
|
2,300 | 6.24 | 6.24 | 6.03 | 0 | 0 | 0 |
24/03/2016 |
6.24
|
400 | 6.17 | 6.24 | 6.21 | 0 | 0 | 0 |
23/03/2016 |
6.17
|
2,200 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
22/03/2016 |
6.20
|
4,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
21/03/2016 |
6.10
|
1,100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/03/2016 |
6.10
|
600 | 6.21 | 6.46 | 6.10 | 0 | 0 | 0 |
17/03/2016 |
6.21
|
1,250 | 6.11 | 6.21 | 6.17 | 0 | 0 | 0 |
16/03/2016 |
6.11
|
4,900 | 6.04 | 6.17 | 6.05 | 0 | 0 | 0 |
15/03/2016 |
6.04
|
4,600 | 6.13 | 6.17 | 6.03 | 0 | 0 | 0 |
14/03/2016 |
6.13
|
1,500 | 5.74 | 6.13 | 5.98 | 0 | 0 | 0 |
11/03/2016 |
5.74
|
900 | 5.74 | 5.74 | 5.74 | 100 | 0 | 0.0 |
10/03/2016 |
5.74
|
400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
09/03/2016 |
5.74
|
3,400 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
08/03/2016 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
07/03/2016 |
5.74
|
6,900 | 5.81 | 5.81 | 5.74 | 0 | 0 | 0 |
04/03/2016 |
5.81
|
200 | 5.83 | 5.84 | 5.81 | 0 | 0 | 0 |
03/03/2016 |
5.83
|
0 | 5.83 | 5.83 | 5.83 | 0 | 0 | 0 |
02/03/2016 |
5.83
|
4,950 | 5.74 | 5.84 | 5.83 | 0 | 0 | 0 |
01/03/2016 |
5.74
|
3,440 | 5.74 | 5.81 | 5.74 | 0 | 0 | 0 |
29/02/2016 |
5.74
|
100 | 5.84 | 5.84 | 5.74 | 0 | 0 | 0 |
26/02/2016 |
5.84
|
1,200 | 5.85 | 5.85 | 5.84 | 0 | 0 | 0 |
25/02/2016 |
5.85
|
2,000 | 5.88 | 5.88 | 5.81 | 0 | 0 | 0 |
24/02/2016 |
5.88
|
900 | 5.81 | 5.88 | 5.60 | 0 | 0 | 0 |
23/02/2016 |
5.81
|
3,600 | 5.67 | 5.81 | 5.60 | 0 | 0 | 0 |
22/02/2016 |
5.67
|
100 | 5.60 | 5.67 | 5.67 | 0 | 0 | 0 |
19/02/2016 |
5.60
|
2,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
18/02/2016 |
5.60
|
100 | 5.45 | 5.60 | 5.60 | 0 | 0 | 0 |
17/02/2016 |
5.45
|
1,000 | 5.45 | 5.93 | 5.45 | 0 | 0 | 0 |
16/02/2016 |
5.45
|
1,700 | 5.45 | 5.45 | 5.45 | 0 | 800 | -0.0 |
15/02/2016 |
5.45
|
200 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
05/02/2016 |
5.51
|
100 | 5.45 | 5.51 | 5.51 | 0 | 0 | 0 |
04/02/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
03/02/2016 |
5.45
|
400 | 5.41 | 5.45 | 5.45 | 0 | 0 | 0 |
02/02/2016 |
5.41
|
1,300 | 5.44 | 5.45 | 5.41 | 47,817 | 47,817 | 0 |
01/02/2016 |
5.44
|
1,900 | 5.45 | 5.45 | 5.42 | 0 | 0 | 0 |
29/01/2016 |
5.45
|
4,400 | 5.38 | 5.45 | 5.38 | 0 | 0 | 0 |
28/01/2016 |
5.38
|
1,300 | 5.41 | 5.41 | 5.38 | 0 | 0 | 0 |
27/01/2016 |
5.41
|
2,600 | 5.45 | 5.51 | 5.38 | 0 | 0 | 0 |
26/01/2016 |
5.45
|
5,600 | 5.60 | 5.60 | 5.45 | 0 | 0 | 0 |
25/01/2016 |
5.60
|
7,500 | 5.57 | 5.60 | 5.57 | 0 | 0 | 0 |
22/01/2016 |
5.57
|
3,300 | 5.45 | 5.57 | 5.45 | 0 | 0 | 0 |
21/01/2016 |
5.45
|
20,900 | 5.81 | 5.81 | 5.24 | 0 | 0 | 0 |
20/01/2016 |
5.81
|
1,900 | 5.85 | 5.85 | 5.81 | 0 | 0 | 0 |
19/01/2016 |
5.85
|
3,400 | 5.88 | 5.88 | 5.85 | 0 | 0 | 0 |
18/01/2016 |
5.88
|
3,000 | 6.18 | 6.18 | 5.88 | 0 | 0 | 0 |
15/01/2016 |
6.18
|
1,000 | 6.24 | 6.24 | 6.18 | 0 | 0 | 0 |
14/01/2016 |
6.24
|
1,100 | 6.24 | 6.24 | 6.24 | 0 | 0 | 0 |
13/01/2016 |
6.24
|
450 | 6.31 | 6.31 | 6.24 | 0 | 250 | -0.0 |
12/01/2016 |
6.31
|
0 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
11/01/2016 |
6.31
|
1,800 | 6.18 | 6.36 | 6.31 | 0 | 0 | 0 |
08/01/2016 |
6.18
|
2,800 | 6.30 | 6.30 | 6.18 | 0 | 0 | 0 |
07/01/2016 |
6.30
|
2,100 | 6.30 | 6.31 | 6.30 | 0 | 0 | 0 |
06/01/2016 |
6.30
|
4,700 | 6.28 | 6.31 | 6.24 | 0 | 0 | 0 |
05/01/2016 |
6.28
|
3,600 | 6.26 | 6.31 | 6.26 | 200 | 0 | 0.0 |
04/01/2016 |
6.26
|
100 | 6.24 | 6.26 | 6.26 | 0 | 0 | 0 |
31/12/2015 |
6.24
|
4,600 | 6.31 | 6.31 | 6.24 | 0 | 0 | 0 |
30/12/2015 |
6.31
|
1,500 | 6.31 | 6.31 | 6.31 | 100 | 0 | 0.0 |
29/12/2015 |
6.31
|
2,000 | 6.31 | 6.31 | 6.31 | 0 | 0 | 0 |
28/12/2015 |
6.31
|
5,240 | 6.41 | 6.41 | 6.31 | 0 | 0 | 0 |
25/12/2015 |
6.41
|
6,500 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 |
24/12/2015 |
6.46
|
400 | 6.60 | 6.60 | 6.17 | 0 | 0 | 0 |
23/12/2015 |
6.60
|
3,900 | 6.60 | 6.60 | 6.60 | 1,000 | 0 | 0.0 |
22/12/2015 |
6.60
|
1,300 | 6.60 | 6.60 | 6.54 | 0 | 0 | 0 |
21/12/2015 |
6.60
|
7,200 | 6.74 | 6.74 | 6.60 | 0 | 0 | 0 |
18/12/2015 |
6.74
|
13,200 | 6.89 | 6.89 | 6.73 | 0 | 0 | 0 |
17/12/2015 |
6.89
|
10,200 | 6.74 | 6.89 | 6.73 | 0 | 0 | 0 |
16/12/2015 |
6.74
|
15,650 | 6.74 | 6.79 | 6.74 | 0 | 0 | 0 |
15/12/2015 |
6.74
|
3,240 | 6.74 | 6.74 | 6.70 | 0 | 0 | 0 |
14/12/2015 |
6.74
|
700 | 6.92 | 6.92 | 6.60 | 500 | 0 | 0.0 |
11/12/2015 |
6.92
|
4,400 | 6.89 | 6.92 | 6.74 | 300 | 0 | 0.0 |
10/12/2015 |
6.89
|
2,000 | 6.94 | 6.94 | 6.76 | 0 | 0 | 0 |
09/12/2015 |
6.94
|
1,500 | 6.94 | 6.94 | 6.74 | 0 | 0 | 0 |
08/12/2015 |
6.94
|
9,400 | 6.43 | 7.03 | 6.46 | 0 | 0 | 0 |
07/12/2015 |
6.43
|
17,450 | 6.18 | 6.46 | 6.03 | 0 | 0 | 0 |
04/12/2015 |
6.18
|
7,600 | 6.03 | 6.18 | 6.03 | 0 | 0 | 0 |
03/12/2015 |
6.03
|
100 | 5.95 | 6.03 | 6.03 | 0 | 0 | 0 |