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) |
-1 | -5.99% | 112,524,700 | 181,072 | 2.3 |
15
16.90
15.70
|
2 tháng
(2024-07-22) |
0.37 | 2.39% | 225,340,200 | 551,533 | 8.8 |
13.40
16.90
15.70
|
3 tháng
(2024-06-24) |
-0.68 | -4.16% | 308,813,500 | 481,529 | 7.6 |
13.40
17.14
15.70
|
6 tháng
(2024-03-25) |
-6.59 | -29.55% | 821,012,113 | -1,541,721 | -27.2 |
13.40
22.57
15.70
|
12 tháng
(2023-09-26) |
-4.01 | -20.36% | 2,298,114,111 | -1,888,370 | -36.0 |
13.40
22.95
15.70
|
24 tháng
(2022-10-03) |
1.74 | 12.49% | 4,470,102,388 | 9,130,002 | 230.4 |
5.77
27.05
15.70
|
36 tháng
(2021-10-06) |
8.01 | 104.15% | 5,924,459,227 | -32,861,629 | -2,168.7 |
5.77
65.87
15.70
|
60 tháng
(2019-10-17) |
8.86 | 129.67% | 7,213,823,690 | -34,162,148 | -2,183.4 |
4.20
65.87
15.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
6.89
|
625,910 | 6.99 | 6.99 | 6.89 | 11,000 | 10,000 | 0.0 |
15/02/2017 |
6.99
|
977,731 | 7.05 | 7.10 | 6.89 | 0 | 0 | 0 |
14/02/2017 |
7.05
|
468,650 | 7.20 | 7.20 | 6.89 | 0 | 2,100 | -0.0 |
13/02/2017 |
7.20
|
1,241,410 | 6.94 | 7.20 | 6.84 | 0 | 72,600 | -1.0 |
10/02/2017 |
6.94
|
436,560 | 7.05 | 7.05 | 6.89 | 0 | 0 | 0 |
09/02/2017 |
7.05
|
695,850 | 7.05 | 7.10 | 6.94 | 10,000 | 0 | 0.1 |
08/02/2017 |
7.05
|
524,500 | 7.10 | 7.15 | 6.94 | 0 | 0 | 0 |
07/02/2017 |
7.10
|
801,510 | 7.15 | 7.20 | 7.05 | 0 | 0 | 0 |
06/02/2017 |
7.15
|
958,125 | 6.99 | 7.20 | 6.89 | 58,300 | 0 | 0.8 |
03/02/2017 |
6.99
|
454,810 | 6.94 | 6.99 | 6.89 | 0 | 0 | 0 |
02/02/2017 |
6.94
|
180,160 | 6.89 | 6.94 | 6.84 | 0 | 0 | 0 |
25/01/2017 |
6.89
|
489,100 | 6.89 | 6.94 | 6.47 | 0 | 0 | 0 |
24/01/2017 |
6.89
|
663,400 | 6.78 | 6.89 | 6.68 | 0 | 0 | 0 |
23/01/2017 |
6.78
|
294,700 | 6.78 | 6.84 | 6.68 | 0 | 0 | 0 |
20/01/2017 |
6.78
|
567,000 | 6.73 | 6.78 | 6.68 | 0 | 0 | 0 |
19/01/2017 |
6.73
|
1,005,100 | 6.84 | 6.84 | 6.68 | 0 | 0 | 0 |
18/01/2017 |
6.84
|
639,200 | 6.89 | 6.94 | 6.78 | 0 | 0 | 0 |
17/01/2017 |
6.89
|
884,300 | 6.78 | 6.89 | 6.68 | 0 | 1,000 | -0.0 |
16/01/2017 |
6.78
|
889,000 | 6.73 | 7.36 | 6.68 | 0 | 0 | 0 |
13/01/2017 |
6.73
|
837,900 | 6.84 | 6.89 | 6.73 | 0 | 0 | 0 |
12/01/2017 |
6.84
|
428,570 | 6.84 | 6.94 | 6.78 | 0 | 0 | 0 |
11/01/2017 |
6.84
|
380,375 | 6.89 | 6.94 | 6.78 | 0 | 0 | 0 |
10/01/2017 |
6.89
|
3,153,550 | 6.57 | 6.89 | 6.57 | 4,800 | 0 | 0.1 |
09/01/2017 |
6.57
|
1,309,756 | 6.57 | 6.68 | 6.52 | 0 | 132,000 | -1.6 |
06/01/2017 |
6.57
|
1,639,750 | 6.57 | 6.73 | 6.52 | 0 | 0 | 0 |
05/01/2017 |
6.57
|
1,696,800 | 6.52 | 6.63 | 6.42 | 270,200 | 1,000 | 3.3 |
04/01/2017 |
6.52
|
1,314,907 | 6.52 | 6.68 | 6.42 | 0 | 0 | 0 |
03/01/2017 |
6.52
|
1,661,810 | 6.57 | 6.57 | 6.42 | 0 | 0 | 0 |
30/12/2016 |
6.57
|
2,294,360 | 6.47 | 6.63 | 6.31 | 0 | 0 | 0 |
29/12/2016 |
6.47
|
1,691,900 | 6.47 | 6.47 | 6.31 | 0 | 0 | 0 |
28/12/2016 |
6.47
|
1,419,910 | 6.52 | 6.57 | 6.42 | 0 | 0 | 0 |
27/12/2016 |
6.52
|
1,518,400 | 6.52 | 6.52 | 6.36 | 0 | 2,000 | -0.0 |
26/12/2016 |
6.52
|
2,603,600 | 6.57 | 6.63 | 6.42 | 0 | 0 | 0 |
23/12/2016 |
6.57
|
1,825,500 | 6.42 | 6.57 | 6.42 | 0 | 0 | 0 |
22/12/2016 |
6.42
|
917,400 | 6.52 | 6.63 | 6.36 | 0 | 1,000 | -0.0 |
21/12/2016 |
6.52
|
1,592,000 | 6.52 | 6.63 | 6.36 | 0 | 0 | 0 |
20/12/2016 |
6.52
|
1,790,100 | 6.68 | 6.84 | 6.47 | 2,000 | 0 | 0.0 |
19/12/2016 |
6.68
|
2,361,587 | 6.31 | 6.84 | 6.31 | 9,500 | 10,047 | -0.0 |
16/12/2016 |
6.31
|
462,820 | 6.26 | 6.31 | 6.21 | 0 | 0 | 0 |
15/12/2016 |
6.26
|
716,400 | 6.31 | 6.42 | 6.15 | 0 | 0 | 0 |
14/12/2016 |
6.31
|
1,574,700 | 6.10 | 6.36 | 6.05 | 0 | 0 | 0 |
13/12/2016 |
6.10
|
1,799,500 | 6.10 | 6.15 | 5.94 | 0 | 0 | 0 |
12/12/2016 |
6.10
|
1,440,850 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 |
09/12/2016 |
6.31
|
1,758,200 | 6.31 | 6.36 | 6.21 | 0 | 0 | 0 |
08/12/2016 |
6.31
|
1,895,020 | 6.10 | 6.68 | 6.10 | 10,000 | 0 | 0.1 |
07/12/2016 |
6.10
|
1,351,100 | 6.21 | 6.26 | 6.10 | 0 | 0 | 0 |
06/12/2016 |
6.21
|
2,048,700 | 6.21 | 6.36 | 6.10 | 0 | 0 | 0 |
05/12/2016 |
6.21
|
1,331,240 | 6.31 | 6.31 | 6.15 | 0 | 0 | 0 |
02/12/2016 |
6.31
|
1,724,800 | 6.21 | 6.31 | 6.21 | 127,000 | 0 | 1.5 |
01/12/2016 |
6.21
|
1,912,400 | 6.10 | 6.36 | 6.10 | 0 | 0 | 0 |
30/11/2016 |
6.10
|
1,372,400 | 6.10 | 6.68 | 6.00 | 0 | 0 | 0 |
29/11/2016 |
6.10
|
1,233,040 | 6.05 | 6.21 | 5.47 | 0 | 1,000 | -0.0 |
28/11/2016 |
6.05
|
1,088,900 | 6.26 | 6.26 | 6.05 | 0 | 7,700 | -0.1 |
25/11/2016 |
6.26
|
1,682,600 | 6.42 | 6.42 | 6.15 | 0 | 6,000 | -0.1 |
24/11/2016 |
6.42
|
1,714,820 | 6.47 | 6.47 | 6.36 | 2,100 | 0 | 0.0 |
23/11/2016 |
6.47
|
1,736,800 | 6.47 | 6.52 | 6.36 | 0 | 0 | 0 |
22/11/2016 |
6.47
|
1,935,130 | 6.31 | 6.52 | 6.26 | 1,200 | 8,000 | -0.1 |
21/11/2016 |
6.31
|
1,620,950 | 6.31 | 6.31 | 6.21 | 0 | 0 | 0 |
18/11/2016 |
6.31
|
1,530,500 | 6.31 | 6.36 | 6.21 | 0 | 0 | 0 |
17/11/2016 |
6.31
|
1,712,640 | 6.31 | 6.42 | 6.21 | 92,000 | 0 | 1.1 |
16/11/2016 |
6.31
|
1,618,050 | 6.10 | 6.36 | 6.10 | 0 | 0 | 0 |
15/11/2016 |
6.10
|
1,664,010 | 6.10 | 6.15 | 6.00 | 1,000 | 0 | 0.0 |
14/11/2016 |
6.10
|
1,681,800 | 6.10 | 6.26 | 6.05 | 0 | 0 | 0 |
11/11/2016 |
6.10
|
1,915,117 | 6.00 | 6.26 | 6.00 | 1,000 | 0 | 0.0 |
10/11/2016 |
6.00
|
1,538,490 | 5.78 | 6.10 | 5.78 | 10,000 | 0 | 0.1 |
09/11/2016 |
5.78
|
1,737,160 | 5.84 | 5.89 | 5.57 | 10,000 | 0 | 0.1 |
08/11/2016 |
5.84
|
1,756,081 | 5.52 | 5.89 | 5.47 | 7,700 | 0 | 0.1 |
07/11/2016 |
5.52
|
269,040 | 5.42 | 5.57 | 5.36 | 15,100 | 0 | 0.2 |
04/11/2016 |
5.42
|
213,700 | 5.31 | 5.42 | 5.26 | 0 | 0 | 0 |
03/11/2016 |
5.31
|
653,561 | 5.52 | 5.52 | 5.26 | 6,100 | 0 | 0.1 |
02/11/2016 |
5.52
|
308,600 | 5.73 | 5.73 | 5.52 | 0 | 0 | 0 |
01/11/2016 |
5.73
|
361,490 | 5.73 | 5.78 | 5.68 | 6,700 | 900 | 0.1 |
31/10/2016 |
5.73
|
279,700 | 5.68 | 5.84 | 5.68 | 2,900 | 0 | 0.0 |
28/10/2016 |
5.68
|
203,800 | 5.68 | 5.78 | 5.63 | 93,300 | 0 | 1.0 |
27/10/2016 |
5.68
|
709,300 | 5.68 | 5.84 | 5.68 | 0 | 0 | 0 |
26/10/2016 |
5.68
|
496,400 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
25/10/2016 |
5.78
|
267,320 | 5.89 | 5.89 | 5.73 | 0 | 0 | 0 |
24/10/2016 |
5.89
|
969,200 | 5.57 | 5.89 | 5.52 | 100 | 0 | 0.0 |
21/10/2016 |
5.57
|
292,065 | 5.73 | 5.73 | 5.57 | 0 | 0 | 0 |
20/10/2016 |
5.73
|
382,300 | 5.68 | 5.73 | 5.63 | 0 | 0 | 0 |
19/10/2016 |
5.68
|
649,450 | 5.73 | 5.73 | 5.63 | 0 | 0 | 0 |
18/10/2016 |
5.73
|
780,545 | 5.42 | 5.78 | 5.47 | 0 | 0 | 0 |
17/10/2016 |
5.42
|
339,180 | 5.42 | 5.47 | 5.42 | 0 | 0 | 0 |
14/10/2016 |
5.42
|
397,560 | 5.26 | 5.42 | 5.21 | 0 | 0 | 0 |
13/10/2016 |
5.26
|
98,200 | 5.21 | 5.26 | 5.21 | 0 | 0 | 0 |
12/10/2016 |
5.21
|
74,300 | 5.26 | 5.26 | 5.21 | 12,700 | 0 | 0.1 |
11/10/2016 |
5.26
|
121,925 | 5.26 | 5.26 | 5.15 | 89,500 | 0 | 0.9 |
10/10/2016 |
5.26
|
130,105 | 5.21 | 5.26 | 5.15 | 98,800 | 0 | 1.0 |
07/10/2016 |
5.21
|
290,220 | 5.26 | 5.26 | 5.21 | 174,100 | 0 | 1.7 |
06/10/2016 |
5.26
|
113,604 | 5.21 | 5.26 | 5.15 | 30,000 | 0 | 0.3 |
05/10/2016 |
5.21
|
102,930 | 5.21 | 5.21 | 5.15 | 23,100 | 0 | 0.2 |
04/10/2016 |
5.21
|
218,200 | 5.26 | 5.26 | 5.15 | 0 | 0 | 0 |
03/10/2016 |
5.26
|
131,500 | 5.26 | 5.31 | 5.21 | 0 | 0 | 0 |
30/09/2016 |
5.26
|
336,340 | 5.26 | 5.36 | 5.21 | 0 | 0 | 0 |
29/09/2016 |
5.26
|
494,040 | 5.15 | 5.26 | 5.10 | 0 | 0 | 0 |
28/09/2016 |
5.15
|
138,500 | 5.15 | 5.15 | 5.10 | 0 | 0 | 0 |
27/09/2016 |
5.15
|
129,200 | 5.21 | 5.26 | 5.10 | 0 | 0 | 0 |
26/09/2016 |
5.21
|
406,650 | 5.00 | 5.21 | 4.94 | 0 | 19,900 | -0.2 |
23/09/2016 |
5.00
|
151,900 | 5.05 | 5.05 | 5.00 | 2,000 | 0 | 0.0 |
22/09/2016 |
5.05
|
215,500 | 5.05 | 5.05 | 4.94 | 0 | 2,000 | -0.0 |