Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.21 | -6.23% | 1,448,300 | 0 | 0 |
3.12
3.38
3.15
|
2 tháng
(2024-07-22) |
-0.46 | -12.71% | 3,199,900 | 0 | 0 |
3.12
3.65
3.15
|
3 tháng
(2024-06-20) |
-0.79 | -20% | 5,972,800 | 0 | 0 |
3.12
3.95
3.15
|
6 tháng
(2024-03-22) |
-0.99 | -23.86% | 16,283,600 | -5 | -0.0 |
3.12
4.18
3.15
|
12 tháng
(2023-09-25) |
-1.82 | -36.55% | 51,757,100 | -106,405 | -0.4 |
3.12
4.98
3.15
|
24 tháng
(2022-09-29) |
-3.43 | -52.05% | 317,921,200 | -107,355 | -1.5 |
2.88
6.65
3.15
|
36 tháng
(2021-10-04) |
-5.69 | -64.29% | 561,499,500 | -123,140 | -4.3 |
2.88
14.75
3.15
|
60 tháng
(2019-10-15) |
-6.59 | -67.59% | 1,036,603,220 | -143,850 | 1.6 |
2.88
18.05
3.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2017 |
5.65
|
1,860,150 | 5.62 | 5.80 | 5.45 | 0 | 0 | 0 |
10/02/2017 |
5.62
|
789,530 | 5.75 | 5.76 | 5.62 | 0 | 0 | 0 |
09/02/2017 |
5.75
|
1,593,040 | 5.78 | 5.80 | 5.57 | 0 | 0 | 0 |
08/02/2017 |
5.78
|
4,400,710 | 5.41 | 5.78 | 5.38 | 0 | 0 | 0 |
07/02/2017 |
5.41
|
247,590 | 5.41 | 5.48 | 5.34 | 0 | 18,010 | -0.1 |
06/02/2017 |
5.41
|
322,940 | 5.41 | 5.57 | 5.37 | 200 | 0 | 0.0 |
03/02/2017 |
5.41
|
386,120 | 5.41 | 5.64 | 5.26 | 600 | 0 | 0.0 |
02/02/2017 |
5.41
|
300,910 | 5.80 | 5.80 | 5.41 | 400 | 0 | 0.0 |
25/01/2017 |
5.80
|
220,340 | 5.80 | 5.80 | 5.69 | 400 | 0 | 0.0 |
24/01/2017 |
5.80
|
386,820 | 5.80 | 5.84 | 5.72 | 400 | 0 | 0.0 |
23/01/2017 |
5.80
|
1,161,350 | 5.87 | 5.92 | 5.80 | 800 | 0 | 0.0 |
20/01/2017 |
5.87
|
707,750 | 5.88 | 5.96 | 5.80 | 300 | 0 | 0.0 |
19/01/2017 |
5.88
|
248,860 | 5.92 | 5.92 | 5.80 | 200 | 0 | 0.0 |
18/01/2017 |
5.92
|
2,694,390 | 5.74 | 6.13 | 5.68 | 500 | 0 | 0.0 |
17/01/2017 |
5.74
|
536,030 | 5.80 | 5.88 | 5.74 | 300 | 0 | 0.0 |
16/01/2017 |
5.80
|
1,629,660 | 6.19 | 6.19 | 5.79 | 300 | 0 | 0.0 |
13/01/2017 |
6.19
|
655,450 | 6.59 | 6.61 | 6.18 | 0 | 0 | 0 |
12/01/2017 |
6.59
|
2,738,990 | 6.20 | 6.61 | 6.11 | 1,100 | 1,700 | -0.0 |
11/01/2017 |
6.20
|
7,154,920 | 5.79 | 6.20 | 5.80 | 0 | 1,000 | -0.0 |
10/01/2017 |
5.79
|
693,900 | 5.41 | 5.79 | 5.34 | 0 | 0 | 0 |
09/01/2017 |
5.41
|
239,690 | 5.45 | 5.48 | 5.30 | 100 | 0 | 0.0 |
06/01/2017 |
5.45
|
373,160 | 5.45 | 5.57 | 5.34 | 100 | 0 | 0.0 |
05/01/2017 |
5.45
|
650,220 | 5.41 | 5.45 | 5.31 | 300 | 5,000 | -0.0 |
04/01/2017 |
5.41
|
561,330 | 5.30 | 5.56 | 5.30 | 100 | 0 | 0.0 |
03/01/2017 |
5.30
|
611,360 | 5.41 | 5.41 | 5.27 | 310 | 300 | 0.0 |
30/12/2016 |
5.41
|
345,510 | 5.41 | 5.47 | 5.29 | 0 | 0 | 0 |
29/12/2016 |
5.41
|
484,290 | 5.45 | 5.55 | 5.27 | 590 | 0 | 0.0 |
28/12/2016 |
5.45
|
415,220 | 5.55 | 5.65 | 5.43 | 0 | 0 | 0 |
27/12/2016 |
5.55
|
949,550 | 5.35 | 5.72 | 5.35 | 0 | 0 | 0 |
26/12/2016 |
5.35
|
486,050 | 5.41 | 5.49 | 5.27 | 0 | 0 | 0 |
23/12/2016 |
5.41
|
433,200 | 5.41 | 5.65 | 5.14 | 0 | 5,000 | -0.0 |
22/12/2016 |
5.41
|
743,870 | 5.69 | 5.79 | 5.30 | 2,010 | 0 | 0.0 |
21/12/2016 |
5.69
|
114,710 | 6.12 | 6.12 | 5.69 | 100 | 0 | 0.0 |
20/12/2016 |
6.12
|
79,670 | 6.57 | 6.57 | 6.12 | 0 | 0 | 0 |
19/12/2016 |
6.57
|
1,850,830 | 7.06 | 7.06 | 6.57 | 1,200 | 0 | 0.0 |
16/12/2016 |
7.06
|
5,656,640 | 6.61 | 7.06 | 6.50 | 3,090 | 1,000 | 0.0 |
15/12/2016 |
6.61
|
7,027,170 | 6.18 | 6.61 | 5.96 | 1,010 | 0 | 0.0 |
14/12/2016 |
6.18
|
3,316,310 | 5.78 | 6.18 | 5.76 | 0 | 0 | 0 |
13/12/2016 |
5.78
|
326,290 | 5.80 | 5.83 | 5.72 | 100 | 0 | 0.0 |
12/12/2016 |
5.80
|
412,040 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
09/12/2016 |
5.80
|
425,380 | 5.80 | 5.82 | 5.65 | 0 | 0 | 0 |
08/12/2016 |
5.80
|
544,030 | 5.80 | 5.84 | 5.65 | 0 | 0 | 0 |
07/12/2016 |
5.80
|
887,650 | 5.80 | 5.83 | 5.65 | 200 | 0 | 0.0 |
06/12/2016 |
5.80
|
511,240 | 5.80 | 5.84 | 5.72 | 100 | 1,500 | -0.0 |
05/12/2016 |
5.80
|
650,580 | 5.80 | 5.87 | 5.65 | 100 | 0 | 0.0 |
02/12/2016 |
5.80
|
760,740 | 5.80 | 5.86 | 5.68 | 0 | 0 | 0 |
01/12/2016 |
5.80
|
688,230 | 5.61 | 5.82 | 5.50 | 0 | 0 | 0 |
30/11/2016 |
5.61
|
861,460 | 5.57 | 5.88 | 5.42 | 0 | 0 | 0 |
29/11/2016 |
5.57
|
809,070 | 5.35 | 5.61 | 5.34 | 0 | 0 | 0 |
28/11/2016 |
5.35
|
225,520 | 5.52 | 5.53 | 5.35 | 50 | 0 | 0.0 |
25/11/2016 |
5.52
|
391,270 | 5.58 | 5.61 | 5.49 | 0 | 0 | 0 |
24/11/2016 |
5.58
|
524,590 | 5.63 | 5.70 | 5.50 | 0 | 0 | 0 |
23/11/2016 |
5.63
|
347,240 | 5.65 | 5.68 | 5.58 | 0 | 0 | 0 |
22/11/2016 |
5.65
|
126,990 | 5.57 | 5.79 | 5.57 | 0 | 0 | 0 |
21/11/2016 |
5.57
|
853,320 | 5.79 | 5.79 | 5.57 | 0 | 0 | 0 |
18/11/2016 |
5.79
|
206,160 | 5.80 | 5.84 | 5.41 | 0 | 0 | 0 |
17/11/2016 |
5.80
|
151,350 | 5.50 | 5.80 | 5.43 | 1,510 | 5,000 | -0.0 |
16/11/2016 |
5.50
|
297,580 | 5.57 | 5.84 | 5.35 | 0 | 0 | 0 |
15/11/2016 |
5.57
|
174,470 | 5.57 | 5.65 | 5.34 | 0 | 0 | 0 |
14/11/2016 |
5.57
|
355,490 | 5.80 | 5.80 | 5.40 | 100 | 8,000 | -0.1 |
11/11/2016 |
5.80
|
318,350 | 5.61 | 5.80 | 5.26 | 0 | 1,500 | -0.0 |
10/11/2016 |
5.61
|
497,830 | 5.29 | 5.65 | 5.41 | 0 | 0 | 0 |
09/11/2016 |
5.29
|
665,740 | 4.95 | 5.29 | 4.63 | 4,800 | 0 | 0.0 |
08/11/2016 |
4.95
|
77,500 | 4.63 | 4.95 | 4.95 | 0 | 3,000 | -0.0 |
07/11/2016 |
4.63
|
19,800 | 4.33 | 4.63 | 4.63 | 0 | 0 | 0 |
04/11/2016 |
4.33
|
61,410 | 4.05 | 4.33 | 4.03 | 0 | 0 | 0 |
03/11/2016 |
4.05
|
1,429,710 | 4.35 | 4.35 | 4.05 | 5,000 | 920 | 0.0 |
02/11/2016 |
4.35
|
20,490 | 4.67 | 4.67 | 4.35 | 0 | 0 | 0 |
01/11/2016 |
4.67
|
4,910 | 5.02 | 5.02 | 4.67 | 10 | 0 | 0 |
31/10/2016 |
5.02
|
52,380 | 5.39 | 5.39 | 5.02 | 0 | 0 | 0 |
28/10/2016 |
5.39
|
2,208,660 | 5.79 | 5.79 | 5.39 | 0 | 0 | 0 |
27/10/2016 |
5.79
|
2,447,490 | 6.23 | 6.23 | 5.79 | 0 | 500 | -0.0 |
26/10/2016 |
6.23
|
5,830 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
25/10/2016 |
6.69
|
373,200 | 7.19 | 7.19 | 6.69 | 50 | 0 | 0.0 |
24/10/2016 |
7.19
|
3,508,570 | 7.73 | 7.77 | 7.19 | 1,140 | 0 | 0.0 |
21/10/2016 |
7.73
|
7,545,240 | 7.97 | 7.97 | 7.41 | 1,580 | 29,200 | -0.3 |
20/10/2016 |
7.97
|
3,387,140 | 8.55 | 8.55 | 7.97 | 2,000 | 0 | 0.0 |
19/10/2016 |
8.55
|
2,641,130 | 9.17 | 9.17 | 8.55 | 3,000 | 0 | 0.0 |
18/10/2016 |
9.17
|
6,710 | 9.82 | 9.82 | 9.17 | 0 | 0 | 0 |
17/10/2016 |
9.82
|
21,280 | 10.56 | 10.56 | 9.82 | 0 | 0 | 0 |
14/10/2016 |
10.56
|
7,650 | 11.33 | 11.33 | 10.56 | 0 | 0 | 0 |
13/10/2016 |
11.33
|
261,250 | 12.18 | 12.18 | 11.33 | 20 | 0 | 0.0 |
12/10/2016 |
12.18
|
5,403,810 | 11.41 | 12.18 | 11.41 | 1,900 | 0 | 0.0 |
11/10/2016 |
11.41
|
4,161,520 | 10.67 | 11.41 | 10.67 | 22,990 | 0 | 0.3 |
10/10/2016 |
10.67
|
4,408,940 | 10.67 | 10.67 | 10.67 | 50,950 | 0 | 0.7 |