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) |
-0.40 | -0.76% | 12,880,700 | 140,083 | 6.6 |
49.50
54.70
52.10
|
2 tháng
(2024-07-22) |
-1.90 | -3.51% | 33,403,800 | -1,096,007 | -59.4 |
48.65
56.60
52.10
|
3 tháng
(2024-06-24) |
-14.20 | -21.39% | 65,785,500 | -574,347 | -31.2 |
48.65
66.40
52.10
|
6 tháng
(2024-03-25) |
12.90 | 32.82% | 162,708,300 | -5,089,378 | -362.1 |
39.30
70.60
52.10
|
12 tháng
(2023-09-26) |
14.56 | 38.68% | 183,834,400 | 804,227 | -111.1 |
34.04
70.60
52.10
|
24 tháng
(2022-10-03) |
18.86 | 56.58% | 201,495,800 | 4,477,203 | 39.2 |
25.04
70.60
52.10
|
36 tháng
(2021-10-06) |
21.21 | 68.45% | 222,561,200 | 7,165,334 | 197.2 |
25.04
70.60
52.10
|
60 tháng
(2019-10-17) |
32.70 | 167.75% | 258,235,300 | 8,731,334 | 267.0 |
10.89
70.60
52.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
6.09
|
6,070 | 6.11 | 6.13 | 5.97 | 0 | 80 | -0.0 |
13/02/2017 |
6.13
|
23,410 | 5.92 | 6.13 | 5.74 | 0 | 0 | 0 |
10/02/2017 |
5.97
|
13,150 | 5.88 | 6.13 | 5.88 | 0 | 10 | -0.0 |
09/02/2017 |
6.13
|
16,310 | 6.31 | 6.31 | 5.88 | 1,750 | 0 | 0.0 |
08/02/2017 |
6.29
|
80 | 6.29 | 6.29 | 6.29 | 0 | 0 | 0 |
07/02/2017 |
6.33
|
790 | 6.29 | 6.62 | 6.13 | 0 | 0 | 0 |
06/02/2017 |
6.29
|
7,140 | 6.48 | 6.54 | 6.13 | 2,840 | 10 | 0.0 |
03/02/2017 |
6.46
|
110 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
02/02/2017 |
6.37
|
2,010 | 6.33 | 6.37 | 6.29 | 10 | 0 | 0.0 |
25/01/2017 |
6.27
|
6,510 | 6.17 | 6.27 | 5.92 | 10 | 0 | 0.0 |
24/01/2017 |
6.13
|
9,610 | 6.09 | 6.17 | 6.09 | 4,200 | 0 | 0.1 |
23/01/2017 |
5.97
|
3,510 | 5.82 | 5.97 | 5.80 | 0 | 0 | 0 |
20/01/2017 |
5.80
|
50 | 5.78 | 5.97 | 5.78 | 0 | 0 | 0 |
19/01/2017 |
5.84
|
6,400 | 5.92 | 5.92 | 5.84 | 1,400 | 0 | 0.0 |
18/01/2017 |
5.88
|
25,000 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
17/01/2017 |
5.95
|
100 | 5.95 | 5.95 | 5.95 | 0 | 0 | 0 |
16/01/2017 |
5.95
|
1,320 | 5.80 | 5.95 | 5.78 | 0 | 0 | 0 |
13/01/2017 |
5.95
|
2,490 | 5.78 | 5.95 | 5.78 | 0 | 0 | 0 |
12/01/2017 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
11/01/2017 |
6.09
|
10 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
10/01/2017 |
6.05
|
10 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
09/01/2017 |
5.92
|
0 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
06/01/2017 |
5.92
|
7,810 | 6.11 | 6.11 | 5.92 | 3,500 | 0 | 0.1 |
05/01/2017 |
6.11
|
3,430 | 6.13 | 6.13 | 5.82 | 0 | 0 | 0 |
04/01/2017 |
6.13
|
5,750 | 6.13 | 6.13 | 5.97 | 500 | 0 | 0.0 |
03/01/2017 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
30/12/2016 |
6.13
|
21,990 | 5.84 | 6.25 | 5.76 | 0 | 2,000 | -0.0 |
29/12/2016 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
28/12/2016 |
6.09
|
2,200 | 5.92 | 6.09 | 5.84 | 0 | 0 | 0 |
27/12/2016 |
6.13
|
1,660 | 6.17 | 6.17 | 6.13 | 1,000 | 0 | 0.0 |
26/12/2016 |
6.25
|
5,380 | 5.86 | 6.48 | 5.86 | 4,710 | 0 | 0.1 |
23/12/2016 |
6.11
|
610 | 5.88 | 6.11 | 5.88 | 0 | 0 | 0 |
22/12/2016 |
6.17
|
0 | 6.17 | 6.17 | 6.17 | 0 | 0 | 0 |
21/12/2016 |
6.17
|
2,020 | 6.33 | 6.33 | 6.05 | 1,950 | 0 | 0.0 |
20/12/2016 |
6.13
|
0 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
19/12/2016 |
6.13
|
10 | 6.13 | 6.13 | 6.13 | 0 | 10 | -0.0 |
16/12/2016 |
6.13
|
1,940 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
15/12/2016 |
6.29
|
10 | 6.29 | 6.29 | 6.29 | 10 | 0 | 0.0 |
14/12/2016 |
6.09
|
7,220 | 5.92 | 6.09 | 5.92 | 0 | 0 | 0 |
13/12/2016 |
5.84
|
4,300 | 6.13 | 6.13 | 5.84 | 3,800 | 20 | 0.1 |
12/12/2016 |
6.05
|
620 | 5.72 | 6.05 | 5.72 | 0 | 0 | 0 |
09/12/2016 |
5.92
|
4,110 | 5.92 | 5.92 | 5.92 | 0 | 4,000 | -0.1 |
08/12/2016 |
6.29
|
3,970 | 6.13 | 6.33 | 6.13 | 0 | 0 | 0 |
07/12/2016 |
6.13
|
220 | 6.13 | 6.13 | 5.92 | 10 | 0 | 0.0 |
06/12/2016 |
6.13
|
2,020 | 6.13 | 6.13 | 6.13 | 0 | 0 | 0 |
05/12/2016 |
6.29
|
2,410 | 6.50 | 6.50 | 5.80 | 0 | 0 | 0 |
02/12/2016 |
6.09
|
210 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
01/12/2016 |
6.25
|
1,000 | 6.07 | 6.25 | 6.07 | 0 | 0 | 0 |
30/11/2016 |
6.25
|
20,940 | 6.17 | 6.29 | 6.17 | 3,700 | 0 | 0.1 |
29/11/2016 |
6.25
|
4,010 | 6.25 | 6.25 | 6.25 | 0 | 0 | 0 |
28/11/2016 |
6.13
|
31,470 | 6.09 | 6.13 | 5.92 | 0 | 0 | 0 |
25/11/2016 |
6.25
|
30,110 | 6.11 | 6.50 | 6.11 | 0 | 3,310 | -0.0 |
24/11/2016 |
6.11
|
17,120 | 6.09 | 6.33 | 6.09 | 0 | 0 | 0 |
23/11/2016 |
6.42
|
310 | 6.50 | 6.50 | 6.42 | 0 | 0 | 0 |
22/11/2016 |
6.09
|
5,320 | 6.19 | 6.21 | 6.09 | 0 | 0 | 0 |
21/11/2016 |
6.25
|
21,040 | 6.25 | 6.25 | 5.84 | 0 | 240 | -0.0 |
18/11/2016 |
6.25
|
3,200 | 6.13 | 6.25 | 6.13 | 0 | 0 | 0 |
17/11/2016 |
6.29
|
1,020 | 6.33 | 6.33 | 6.29 | 0 | 0 | 0 |
16/11/2016 |
6.33
|
260 | 6.09 | 6.33 | 6.09 | 0 | 0 | 0 |
15/11/2016 |
6.33
|
6,640 | 6.46 | 6.46 | 6.31 | 0 | 0 | 0 |
14/11/2016 |
6.33
|
250 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
11/11/2016 |
6.42
|
1,920 | 6.05 | 6.42 | 6.05 | 0 | 0 | 0 |
10/11/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
09/11/2016 |
6.46
|
320 | 6.56 | 6.56 | 6.15 | 0 | 0 | 0 |
08/11/2016 |
6.46
|
1,040 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
07/11/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
04/11/2016 |
6.46
|
0 | 6.46 | 6.46 | 6.46 | 0 | 0 | 0 |
03/11/2016 |
6.46
|
30 | 6.09 | 6.46 | 6.09 | 0 | 0 | 0 |
02/11/2016 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
01/11/2016 |
6.50
|
1,180 | 6.21 | 6.50 | 6.13 | 0 | 0 | 0 |
31/10/2016 |
6.50
|
300 | 6.50 | 6.54 | 6.17 | 0 | 0 | 0 |
28/10/2016 |
6.50
|
70 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
27/10/2016 |
6.46
|
4,960 | 6.33 | 6.46 | 6.13 | 0 | 50 | -0.0 |
26/10/2016 |
6.44
|
6,920 | 6.17 | 6.48 | 6.17 | 0 | 0 | 0 |
25/10/2016 |
6.50
|
14,060 | 6.33 | 6.50 | 6.33 | 0 | 0 | 0 |
24/10/2016 |
6.54
|
8,040 | 6.35 | 6.58 | 6.35 | 50 | 0 | 0.0 |
21/10/2016 |
6.33
|
8,520 | 6.74 | 6.74 | 6.33 | 0 | 0 | 0 |
20/10/2016 |
6.33
|
330 | 6.33 | 6.33 | 6.33 | 0 | 0 | 0 |
19/10/2016 |
6.50
|
21,760 | 6.42 | 6.74 | 6.33 | 500 | 1,000 | -0.0 |
18/10/2016 |
6.50
|
5,060 | 6.50 | 6.50 | 6.50 | 50 | 0 | 0.0 |
17/10/2016 |
6.50
|
70,410 | 6.46 | 6.66 | 6.46 | 0 | 0 | 0 |
14/10/2016 |
6.54
|
9,210 | 6.54 | 6.54 | 6.25 | 0 | 0 | 0 |
13/10/2016 |
6.54
|
4,430 | 6.50 | 6.54 | 6.48 | 0 | 0 | 0 |
12/10/2016 |
6.54
|
82,380 | 6.54 | 6.54 | 6.11 | 0 | 0 | 0 |
11/10/2016 |
6.54
|
3,780 | 6.54 | 6.54 | 6.46 | 0 | 0 | 0 |
10/10/2016 |
6.54
|
50,460 | 6.66 | 6.70 | 6.54 | 0 | 0 | 0 |
07/10/2016 |
6.66
|
45,980 | 6.66 | 6.66 | 6.54 | 14,000 | 0 | 0.2 |
06/10/2016 |
6.78
|
7,710 | 6.82 | 6.82 | 6.62 | 4,000 | 0 | 0.1 |
05/10/2016 |
6.82
|
8,130 | 6.66 | 6.86 | 6.60 | 0 | 0 | 0 |
04/10/2016 |
6.66
|
48,970 | 6.74 | 6.91 | 6.66 | 0 | 2,000 | -0.0 |
03/10/2016 |
6.95
|
12,240 | 6.91 | 6.95 | 6.70 | 0 | 0 | 0 |
30/09/2016 |
6.95
|
125,560 | 6.95 | 6.95 | 6.62 | 16,550 | 44,000 | -0.4 |
29/09/2016 |
6.95
|
27,300 | 6.95 | 6.99 | 6.54 | 0 | 7,000 | -0.1 |
28/09/2016 |
6.95
|
56,260 | 6.95 | 7.03 | 6.95 | 0 | 5,470 | -0.1 |
27/09/2016 |
6.95
|
127,770 | 6.66 | 7.07 | 6.66 | 0 | 0 | 0 |
26/09/2016 |
6.66
|
72,960 | 6.66 | 6.74 | 6.58 | 200 | 0 | 0.0 |
23/09/2016 |
6.66
|
44,600 | 6.54 | 6.66 | 6.54 | 1,000 | 0 | 0.0 |
22/09/2016 |
6.58
|
26,950 | 6.29 | 6.66 | 6.29 | 0 | 0 | 0 |
21/09/2016 |
6.46
|
30,660 | 6.54 | 6.54 | 6.29 | 0 | 0 | 0 |
20/09/2016 |
6.42
|
71,280 | 6.58 | 6.64 | 6.42 | 0 | 0 | 0 |