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) |
-0.20 | -2.82% | 1,164,600 | 34,689 | 0.2 |
6.80
7.30
6.90
|
2 tháng
(2024-07-22) |
-0.10 | -1.43% | 2,742,300 | 34,997 | 0.2 |
6.70
7.30
6.90
|
3 tháng
(2024-06-24) |
-1.31 | -15.98% | 5,416,000 | 115,342 | 0.8 |
6.70
8.21
6.90
|
6 tháng
(2024-03-25) |
-1.22 | -15.04% | 9,159,800 | 258,142 | 2.1 |
6.70
8.67
6.90
|
12 tháng
(2023-09-26) |
-1.68 | -19.56% | 13,763,800 | 757,542 | 6.8 |
6.70
9.13
6.90
|
24 tháng
(2022-10-03) |
-1.24 | -15.24% | 53,851,562 | 1,650,944 | 15.0 |
4.87
9.95
6.90
|
36 tháng
(2021-10-06) |
-9.07 | -56.80% | 183,936,754 | 2,102,337 | 19.9 |
4.87
16.58
6.90
|
60 tháng
(2019-10-17) |
1.55 | 28.89% | 242,911,124 | 1,520,227 | 16.9 |
4.58
16.58
6.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.00
|
53,200 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 |
28/04/2016 |
6.00
|
77,300 | 6.08 | 6.08 | 5.93 | 0 | 0 | 0 |
27/04/2016 |
6.08
|
34,800 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
26/04/2016 |
6.00
|
35,300 | 6.00 | 6.00 | 5.93 | 800 | 0 | 0.0 |
25/04/2016 |
6.00
|
58,600 | 6.08 | 6.08 | 5.93 | 0 | 0 | 0 |
22/04/2016 |
6.08
|
83,500 | 5.85 | 6.08 | 5.93 | 16,900 | 0 | 0.1 |
21/04/2016 |
5.85
|
118,000 | 5.85 | 6.00 | 5.85 | 0 | 0 | 0 |
20/04/2016 |
5.85
|
68,000 | 5.85 | 5.93 | 5.85 | 13,000 | 0 | 0.1 |
19/04/2016 |
5.85
|
133,700 | 6.00 | 6.00 | 5.85 | 17,000 | 0 | 0.1 |
15/04/2016 |
6.00
|
144,900 | 6.08 | 6.08 | 6.00 | 23,000 | 0 | 0.2 |
14/04/2016 |
6.08
|
74,500 | 6.15 | 6.15 | 6.08 | 0 | 0 | 0 |
13/04/2016 |
6.15
|
134,310 | 6.08 | 6.15 | 6.08 | 6,000 | 0 | 0.0 |
12/04/2016 |
6.08
|
83,300 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
11/04/2016 |
6.23
|
118,400 | 6.15 | 6.23 | 6.08 | 0 | 0 | 0 |
08/04/2016 |
6.15
|
104,000 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 |
07/04/2016 |
6.15
|
206,500 | 6.08 | 6.15 | 6.00 | 22,000 | 0 | 0.2 |
06/04/2016 |
6.08
|
68,400 | 6.00 | 6.08 | 5.93 | 12,500 | 0 | 0.1 |
05/04/2016 |
6.00
|
18,100 | 6.00 | 6.00 | 5.93 | 3,500 | 0 | 0.0 |
04/04/2016 |
6.00
|
201,800 | 5.85 | 6.08 | 5.78 | 38,000 | 0 | 0.3 |
01/04/2016 |
5.85
|
29,700 | 6.00 | 6.15 | 5.85 | 4,000 | 0 | 0.0 |
31/03/2016 |
6.00
|
11,800 | 5.93 | 6.00 | 5.93 | 2,000 | 0 | 0.0 |
30/03/2016 |
5.93
|
32,400 | 5.93 | 6.00 | 5.85 | 6,300 | 0 | 0.0 |
29/03/2016 |
5.93
|
30,800 | 6.00 | 6.00 | 5.93 | 0 | 0 | 0 |
28/03/2016 |
6.00
|
63,900 | 5.93 | 6.00 | 5.85 | 0 | 0 | 0 |
25/03/2016 |
5.93
|
27,600 | 5.93 | 6.00 | 5.85 | 0 | 0 | 0 |
24/03/2016 |
5.93
|
55,500 | 6.08 | 6.15 | 5.85 | 0 | 0 | 0 |
23/03/2016 |
6.08
|
73,800 | 6.00 | 6.08 | 6.00 | 12,000 | 12,000 | 0 |
22/03/2016 |
6.00
|
45,800 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
21/03/2016 |
6.00
|
59,400 | 6.15 | 6.23 | 6.00 | 10,000 | 0 | 0.1 |
18/03/2016 |
6.15
|
31,955 | 6.15 | 6.23 | 6.15 | 0 | 25 | -0.0 |
17/03/2016 |
6.15
|
62,700 | 6.15 | 6.23 | 6.08 | 0 | 0 | 0 |
16/03/2016 |
6.15
|
110,600 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
15/03/2016 |
6.08
|
63,400 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 |
14/03/2016 |
6.15
|
13,400 | 6.23 | 6.23 | 6.15 | 0 | 0 | 0 |
11/03/2016 |
6.23
|
27,200 | 6.15 | 6.23 | 6.08 | 4,000 | 0 | 0.0 |
10/03/2016 |
6.15
|
23,900 | 6.15 | 6.15 | 6.08 | 4,600 | 0 | 0.0 |
09/03/2016 |
6.15
|
10,900 | 6.15 | 6.15 | 6.00 | 2,000 | 0 | 0.0 |
08/03/2016 |
6.15
|
63,200 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
07/03/2016 |
6.23
|
110,900 | 6.08 | 6.23 | 6.08 | 0 | 0 | 0 |
04/03/2016 |
6.08
|
4,000 | 6.00 | 6.08 | 6.00 | 0 | 0 | 0 |
03/03/2016 |
6.00
|
26,200 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 |
02/03/2016 |
6.15
|
59,120 | 6.15 | 6.15 | 6.00 | 0 | 0 | 0 |
01/03/2016 |
6.15
|
67,100 | 6.08 | 6.23 | 6.08 | 200 | 20,000 | -0.2 |
29/02/2016 |
6.08
|
9,600 | 6.08 | 6.23 | 6.08 | 0 | 300 | -0.0 |
26/02/2016 |
6.08
|
102,000 | 5.85 | 6.15 | 5.85 | 0 | 0 | 0 |
25/02/2016 |
5.85
|
9,500 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 |
24/02/2016 |
5.85
|
12,540 | 5.93 | 6.08 | 5.85 | 0 | 0 | 0 |
23/02/2016 |
5.93
|
508,500 | 5.85 | 6.08 | 5.85 | 20,000 | 0 | 0.2 |
22/02/2016 |
5.85
|
16,200 | 5.85 | 5.93 | 5.85 | 0 | 0 | 0 |
19/02/2016 |
5.85
|
87,400 | 5.78 | 5.85 | 5.85 | 0 | 0 | 0 |
18/02/2016 |
5.78
|
9,510 | 5.93 | 6.00 | 5.78 | 0 | 0 | 0 |
17/02/2016 |
5.93
|
120,800 | 5.78 | 5.93 | 5.70 | 40,200 | 0 | 0.3 |
16/02/2016 |
5.78
|
166,600 | 5.48 | 5.78 | 5.48 | 24,800 | 0 | 0.2 |
15/02/2016 |
5.48
|
23,500 | 5.40 | 5.48 | 5.40 | 0 | 0 | 0 |
05/02/2016 |
5.40
|
300 | 5.48 | 5.55 | 5.40 | 0 | 0 | 0 |
04/02/2016 |
5.48
|
7,900 | 5.55 | 5.85 | 5.48 | 200 | 0 | 0.0 |
03/02/2016 |
5.55
|
21,400 | 5.33 | 5.55 | 5.25 | 0 | 0 | 0 |
02/02/2016 |
5.33
|
7,300 | 5.55 | 5.55 | 5.33 | 0 | 0 | 0 |
01/02/2016 |
5.55
|
7,800 | 5.63 | 5.63 | 5.48 | 800 | 0 | 0.0 |
29/01/2016 |
5.63
|
167,200 | 5.40 | 5.85 | 5.40 | 32,200 | 24,000 | 0.1 |
28/01/2016 |
5.40
|
66,600 | 5.48 | 5.63 | 5.40 | 100 | 0 | 0.0 |
27/01/2016 |
5.48
|
60,600 | 5.55 | 5.70 | 5.48 | 0 | 0 | 0 |
26/01/2016 |
5.55
|
15,230 | 5.70 | 5.70 | 5.25 | 2,000 | 0 | 0.0 |
25/01/2016 |
5.70
|
66,800 | 5.25 | 5.70 | 5.25 | 10,500 | 0 | 0.1 |
22/01/2016 |
5.25
|
9,000 | 5.10 | 5.25 | 5.10 | 1,000 | 0 | 0.0 |
21/01/2016 |
5.10
|
63,900 | 5.10 | 5.18 | 5.03 | 16,000 | 0 | 0.1 |
20/01/2016 |
5.10
|
57,500 | 5.10 | 5.25 | 5.10 | 0 | 0 | 0 |
19/01/2016 |
5.10
|
26,800 | 5.18 | 5.18 | 5.03 | 400 | 0 | 0.0 |
18/01/2016 |
5.18
|
380,000 | 5.55 | 5.55 | 5.03 | 8,000 | 0 | 0.1 |
15/01/2016 |
5.55
|
44,100 | 5.78 | 5.78 | 5.33 | 0 | 0 | 0 |
14/01/2016 |
5.78
|
65,100 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
13/01/2016 |
5.85
|
21,630 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
12/01/2016 |
5.85
|
39,200 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
11/01/2016 |
5.85
|
29,400 | 5.93 | 5.93 | 5.78 | 0 | 0 | 0 |
08/01/2016 |
5.93
|
44,900 | 5.93 | 6.00 | 5.85 | 0 | 0 | 0 |
07/01/2016 |
5.93
|
32,000 | 6.00 | 6.00 | 5.85 | 0 | 0 | 0 |
06/01/2016 |
6.00
|
34,200 | 6.08 | 6.08 | 5.85 | 0 | 0 | 0 |
05/01/2016 |
6.08
|
3,200 | 6.15 | 6.15 | 5.93 | 0 | 0 | 0 |
04/01/2016 |
6.15
|
13,000 | 6.08 | 6.15 | 6.15 | 2,000 | 0 | 0.0 |
31/12/2015 |
6.08
|
20,200 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
30/12/2015 |
6.23
|
21,500 | 6.15 | 6.23 | 6.00 | 2,700 | 0 | 0.0 |
29/12/2015 |
6.15
|
11,000 | 6.23 | 6.23 | 6.08 | 0 | 0 | 0 |
28/12/2015 |
6.23
|
23,400 | 5.78 | 6.23 | 6.00 | 0 | 0 | 0 |
25/12/2015 |
5.78
|
25,800 | 6.30 | 6.30 | 5.78 | 0 | 0 | 0 |
24/12/2015 |
6.30
|
20,000 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
23/12/2015 |
6.30
|
15,800 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
22/12/2015 |
6.30
|
8,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
21/12/2015 |
6.30
|
15,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
18/12/2015 |
6.30
|
10,200 | 6.30 | 6.38 | 6.30 | 0 | 0 | 0 |
17/12/2015 |
6.30
|
35,100 | 6.45 | 6.45 | 6.30 | 0 | 0 | 0 |
16/12/2015 |
6.45
|
15,900 | 6.53 | 6.60 | 6.45 | 0 | 0 | 0 |
15/12/2015 |
6.53
|
8,600 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
14/12/2015 |
6.53
|
10,100 | 6.53 | 6.53 | 6.38 | 0 | 0 | 0 |
11/12/2015 |
6.53
|
1,000 | 6.53 | 6.53 | 6.45 | 0 | 0 | 0 |
10/12/2015 |
6.53
|
12,200 | 6.53 | 6.53 | 6.45 | 0 | 5,000 | -0.0 |
09/12/2015 |
6.53
|
500 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
08/12/2015 |
6.60
|
25,700 | 6.53 | 6.60 | 6.53 | 0 | 0 | 0 |
07/12/2015 |
6.53
|
94,300 | 6.60 | 6.60 | 6.45 | 0 | 0 | 0 |
04/12/2015 |
6.60
|
97,800 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |
03/12/2015 |
6.60
|
1,100 | 6.60 | 6.60 | 6.53 | 0 | 0 | 0 |