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) |
-0.17 | -2.56% | 5,332,300 | -88,160 | -0.6 |
6.48
6.73
6.48
|
2 tháng
(2024-07-22) |
0 | 0% | 16,979,600 | -36,743 | -0.3 |
6.35
6.97
6.48
|
3 tháng
(2024-06-24) |
-0.62 | -8.73% | 30,301,200 | -258,224 | -1.9 |
6.35
7.20
6.48
|
6 tháng
(2024-03-25) |
-0.12 | -1.82% | 98,715,700 | -199,838 | -1.4 |
6.05
8.02
6.48
|
12 tháng
(2023-09-26) |
-0.10 | -1.52% | 154,640,300 | -345,188 | -2.2 |
6
8.02
6.48
|
24 tháng
(2022-10-03) |
-2.85 | -30.52% | 433,355,800 | -62,690 | -0.2 |
5.56
9.71
6.48
|
36 tháng
(2021-10-06) |
-3.88 | -37.47% | 933,447,800 | -377,295 | -4.3 |
5.56
26.71
6.48
|
60 tháng
(2019-10-17) |
-0.65 | -9.06% | 1,032,516,800 | -2,975,245 | -29.1 |
5.56
26.71
6.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.89
|
153,660 | 5.89 | 5.95 | 5.83 | 30,000 | 9,760 | 0.2 |
26/04/2016 |
5.89
|
183,640 | 5.95 | 5.95 | 5.83 | 0 | 0 | 0 |
25/04/2016 |
5.95
|
386,400 | 5.95 | 6.08 | 5.89 | 0 | 18,740 | -0.2 |
22/04/2016 |
5.95
|
327,870 | 5.83 | 5.95 | 5.77 | 43,000 | 0 | 0.4 |
21/04/2016 |
5.83
|
265,060 | 5.83 | 5.83 | 5.77 | 17,000 | 0 | 0.2 |
20/04/2016 |
5.83
|
421,580 | 5.95 | 5.95 | 5.77 | 86,000 | 4,130 | 0.8 |
19/04/2016 |
5.95
|
711,810 | 6.02 | 6.02 | 5.83 | 101,600 | 201,670 | -0.9 |
15/04/2016 |
6.02
|
119,400 | 6.02 | 6.08 | 5.95 | 0 | 0 | 0 |
14/04/2016 |
6.02
|
560,340 | 6.02 | 6.14 | 5.95 | 116,000 | 0 | 1.1 |
13/04/2016 |
6.02
|
333,200 | 6.02 | 6.08 | 5.95 | 0 | 0 | 0 |
12/04/2016 |
6.02
|
267,070 | 6.02 | 6.08 | 5.89 | 0 | 115,000 | -1.1 |
11/04/2016 |
6.02
|
416,600 | 6.02 | 6.14 | 5.95 | 0 | 86,980 | -0.8 |
08/04/2016 |
6.02
|
597,970 | 5.95 | 6.02 | 5.95 | 0 | 219,320 | -2.1 |
07/04/2016 |
5.95
|
131,000 | 5.95 | 6.02 | 5.89 | 12,500 | 7,500 | 0.0 |
06/04/2016 |
5.95
|
383,920 | 6.02 | 6.08 | 5.89 | 0 | 162,910 | -1.6 |
05/04/2016 |
6.02
|
193,100 | 6.08 | 6.08 | 5.95 | 0 | 49,970 | -0.5 |
04/04/2016 |
6.08
|
304,050 | 6.02 | 6.08 | 5.95 | 0 | 5,000 | -0.0 |
01/04/2016 |
6.02
|
817,630 | 6.20 | 6.27 | 6.02 | 130,600 | 290,000 | -1.5 |
31/03/2016 |
6.20
|
689,500 | 6.27 | 6.39 | 6.20 | 116,400 | 46,430 | 0.7 |
30/03/2016 |
6.27
|
875,920 | 6.14 | 6.33 | 6.14 | 5,000 | 217,970 | -2.1 |
29/03/2016 |
6.14
|
346,930 | 6.20 | 6.20 | 6.14 | 70,000 | 0 | 0.7 |
28/03/2016 |
6.20
|
309,430 | 6.08 | 6.20 | 6.08 | 52,000 | 0 | 0.5 |
25/03/2016 |
6.08
|
268,160 | 6.08 | 6.20 | 6.02 | 0 | 0 | 0 |
24/03/2016 |
6.08
|
724,870 | 6.27 | 6.27 | 6.08 | 5,000 | 0 | 0.0 |
23/03/2016 |
6.27
|
495,680 | 6.27 | 6.33 | 6.20 | 97,000 | 0 | 1.0 |
22/03/2016 |
6.27
|
232,580 | 6.27 | 6.33 | 6.14 | 0 | 0 | 0 |
21/03/2016 |
6.27
|
1,069,850 | 6.20 | 6.39 | 6.27 | 86,000 | 10 | 0.9 |
18/03/2016 |
6.20
|
813,330 | 6.14 | 6.33 | 6.08 | 30 | 0 | 0.0 |
17/03/2016 |
6.14
|
692,760 | 6.14 | 6.27 | 6.02 | 0 | 0 | 0 |
16/03/2016 |
6.14
|
850,420 | 5.89 | 6.20 | 5.89 | 0 | 3,680 | -0.0 |
15/03/2016 |
5.89
|
1,198,380 | 5.83 | 5.95 | 5.77 | 0 | 0 | 0 |
14/03/2016 |
5.83
|
735,010 | 5.70 | 5.89 | 5.70 | 0 | 13,780 | -0.1 |
11/03/2016 |
5.70
|
781,200 | 5.64 | 5.77 | 5.64 | 3,500 | 0 | 0.0 |
10/03/2016 |
5.64
|
208,960 | 5.70 | 5.70 | 5.58 | 110 | 0 | 0.0 |
09/03/2016 |
5.70
|
349,290 | 5.64 | 5.70 | 5.58 | 10 | 0 | 0 |
08/03/2016 |
5.64
|
394,110 | 5.77 | 5.83 | 5.58 | 10,500 | 100 | 0.1 |
07/03/2016 |
5.77
|
339,000 | 5.70 | 5.83 | 5.70 | 48,000 | 0 | 0.4 |
04/03/2016 |
5.70
|
546,050 | 5.58 | 5.70 | 5.58 | 45,000 | 0 | 0.4 |
03/03/2016 |
5.58
|
226,050 | 5.45 | 5.58 | 5.51 | 5,700 | 0 | 0.1 |
02/03/2016 |
5.45
|
162,010 | 5.45 | 5.51 | 5.45 | 0 | 0 | 0 |
01/03/2016 |
5.45
|
249,600 | 5.39 | 5.51 | 5.39 | 28,000 | 0 | 0.2 |
29/02/2016 |
5.39
|
142,210 | 5.45 | 5.45 | 5.39 | 0 | 0 | 0 |
26/02/2016 |
5.45
|
354,670 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
25/02/2016 |
5.51
|
356,900 | 5.51 | 5.51 | 5.45 | 0 | 400 | -0.0 |
24/02/2016 |
5.51
|
460,080 | 5.45 | 5.51 | 5.45 | 80,000 | 0 | 0.7 |
23/02/2016 |
5.45
|
126,640 | 5.58 | 5.58 | 5.45 | 24,000 | 0 | 0.2 |
22/02/2016 |
5.58
|
356,730 | 5.45 | 5.58 | 5.45 | 69,500 | 92,750 | -0.2 |
19/02/2016 |
5.45
|
755,850 | 5.33 | 5.58 | 5.33 | 125,000 | 200,000 | -0.6 |
18/02/2016 |
5.33
|
217,480 | 5.33 | 5.39 | 5.33 | 42,000 | 117,870 | -0.6 |
17/02/2016 |
5.33
|
158,130 | 5.39 | 5.39 | 5.33 | 0 | 48,900 | -0.4 |
16/02/2016 |
5.39
|
150,700 | 5.33 | 5.39 | 5.33 | 33,000 | 20,000 | 0.1 |
15/02/2016 |
5.33
|
193,610 | 5.39 | 5.39 | 5.26 | 0 | 150,000 | -1.3 |
05/02/2016 |
5.39
|
384,810 | 5.33 | 5.45 | 5.26 | 0 | 185,780 | -1.6 |
04/02/2016 |
5.33
|
248,180 | 5.26 | 5.33 | 5.26 | 30,000 | 114,220 | -0.7 |
03/02/2016 |
5.26
|
224,790 | 5.20 | 5.26 | 5.20 | 0 | 105,000 | -0.9 |
02/02/2016 |
5.20
|
232,260 | 5.26 | 5.33 | 5.20 | 0 | 24,670 | -0.2 |
01/02/2016 |
5.26
|
317,880 | 5.33 | 5.39 | 5.26 | 24,000 | 159,660 | -1.2 |
29/01/2016 |
5.33
|
128,790 | 5.33 | 5.39 | 5.26 | 0 | 270 | -0.0 |
28/01/2016 |
5.33
|
248,250 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
27/01/2016 |
5.33
|
86,820 | 5.33 | 5.39 | 5.26 | 0 | 0 | 0 |
26/01/2016 |
5.33
|
161,900 | 5.39 | 5.39 | 5.26 | 47,770 | 0 | 0.4 |
25/01/2016 |
5.39
|
405,140 | 5.26 | 5.45 | 5.26 | 184,730 | 0 | 1.6 |
22/01/2016 |
5.26
|
282,890 | 5.14 | 5.33 | 5.14 | 182,010 | 9,850 | 1.4 |
21/01/2016 |
5.14
|
399,560 | 5.26 | 5.33 | 5.14 | 116,190 | 7,000 | 0.9 |
20/01/2016 |
5.26
|
423,500 | 5.26 | 5.33 | 5.14 | 0 | 0 | 0 |
19/01/2016 |
5.26
|
582,460 | 5.14 | 5.33 | 5.14 | 0 | 1,000 | -0.0 |
18/01/2016 |
5.14
|
821,220 | 5.26 | 5.26 | 5.08 | 0 | 0 | 0 |
15/01/2016 |
5.26
|
1,341,710 | 5.20 | 5.39 | 5.08 | 7,000 | 32,640 | -0.2 |
14/01/2016 |
5.20
|
720,440 | 5.20 | 5.20 | 5.08 | 0 | 0 | 0 |
13/01/2016 |
5.20
|
246,000 | 5.20 | 5.20 | 5.14 | 18,000 | 0 | 0.1 |
12/01/2016 |
5.20
|
346,120 | 5.08 | 5.20 | 5.01 | 4,000 | 8,190 | -0.0 |
11/01/2016 |
5.08
|
150,050 | 5.08 | 5.14 | 5.01 | 22,700 | 20 | 0.2 |
08/01/2016 |
5.08
|
514,950 | 5.08 | 5.08 | 4.89 | 3,000 | 0 | 0.0 |
07/01/2016 |
5.08
|
461,950 | 5.14 | 5.14 | 4.95 | 4,000 | 0 | 0.0 |
06/01/2016 |
5.14
|
222,310 | 5.14 | 5.26 | 5.14 | 0 | 0 | 0 |
05/01/2016 |
5.14
|
112,910 | 5.26 | 5.26 | 5.14 | 15,500 | 0 | 0.1 |
04/01/2016 |
5.26
|
220,210 | 5.33 | 5.33 | 5.20 | 23,460 | 8,130 | 0.1 |
31/12/2015 |
5.33
|
784,960 | 5.20 | 5.33 | 5.20 | 601,590 | 200 | 5.1 |
30/12/2015 |
5.20
|
393,430 | 5.14 | 5.20 | 5.14 | 213,760 | 0 | 1.8 |
29/12/2015 |
5.14
|
187,510 | 5.01 | 5.14 | 5.01 | 128,070 | 0 | 1.0 |
28/12/2015 |
5.01
|
212,660 | 5.01 | 5.14 | 5.01 | 0 | 0 | 0 |
25/12/2015 |
5.01
|
275,300 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
24/12/2015 |
5.14
|
39,570 | 5.20 | 5.20 | 5.14 | 0 | 0 | 0 |
23/12/2015 |
5.20
|
166,380 | 5.20 | 5.20 | 5.14 | 0 | 3,160 | -0.0 |
22/12/2015 |
5.20
|
105,070 | 5.20 | 5.26 | 5.14 | 15,190 | 7,030 | 0.1 |
21/12/2015 |
5.20
|
195,880 | 5.20 | 5.26 | 5.20 | 6,000 | 0 | 0.1 |
18/12/2015 |
5.20
|
216,570 | 5.20 | 5.33 | 5.20 | 33,920 | 0 | 0.3 |
17/12/2015 |
5.20
|
158,860 | 5.33 | 5.33 | 5.20 | 0 | 0 | 0 |
16/12/2015 |
5.33
|
138,860 | 5.26 | 5.33 | 5.20 | 19,180 | 230 | 0.2 |
15/12/2015 |
5.26
|
204,560 | 5.26 | 5.33 | 5.20 | 0 | 0 | 0 |
14/12/2015 |
5.26
|
239,260 | 5.33 | 5.33 | 5.20 | 33,000 | 0 | 0.3 |
11/12/2015 |
5.33
|
503,360 | 5.33 | 5.33 | 5.26 | 0 | 165,810 | -1.4 |
10/12/2015 |
5.33
|
794,240 | 5.33 | 5.33 | 5.26 | 118,950 | 203,300 | -0.7 |
09/12/2015 |
5.33
|
892,400 | 5.45 | 5.45 | 5.33 | 0 | 570,480 | -4.9 |
08/12/2015 |
5.45
|
741,180 | 5.33 | 5.51 | 5.33 | 0 | 420,000 | -3.6 |
07/12/2015 |
5.33
|
748,970 | 5.33 | 5.45 | 5.33 | 0 | 400,000 | -3.4 |
04/12/2015 |
5.33
|
700,430 | 5.39 | 5.39 | 5.33 | 111,500 | 426,900 | -2.7 |
03/12/2015 |
5.39
|
714,430 | 5.39 | 5.45 | 5.33 | 0 | 484,290 | -4.1 |
02/12/2015 |
5.39
|
581,680 | 5.39 | 5.51 | 5.33 | 100,350 | 404,660 | -2.6 |
01/12/2015 |
5.39
|
697,910 | 5.39 | 5.51 | 5.33 | 0 | 352,730 | -3.0 |