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) |
-0.55 | -4.04% | 3,659,700 | 0 | 0 |
12.80
13.60
13.05
|
2 tháng
(2024-07-22) |
0.15 | 1.16% | 12,907,000 | 0 | 0 |
12.25
13.70
13.05
|
3 tháng
(2024-06-24) |
0.96 | 7.93% | 16,759,000 | 0 | 0 |
12.09
13.70
13.05
|
6 tháng
(2024-03-25) |
2.14 | 19.63% | 39,596,300 | -7,566 | -0.1 |
10.68
13.73
13.05
|
12 tháng
(2023-09-26) |
1.91 | 17.18% | 69,489,400 | -7,566 | -0.1 |
9.45
13.73
13.05
|
24 tháng
(2022-10-03) |
4.32 | 49.47% | 109,414,500 | -7,632 | -0.1 |
6.02
13.73
13.05
|
36 tháng
(2021-10-06) |
-1.32 | -9.19% | 170,296,900 | -205,622 | -3.2 |
6.02
15.71
13.05
|
60 tháng
(2019-10-17) |
5.89 | 82.37% | 199,447,870 | -3,989,010 | -48.0 |
5.91
15.71
13.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
5.22
|
11,240 | 5.18 | 5.22 | 4.97 | 280 | 0 | 0.0 |
13/02/2017 |
5.18
|
46,090 | 4.89 | 5.18 | 4.85 | 1,520 | 10,510 | -0.1 |
10/02/2017 |
4.89
|
2,520 | 4.89 | 4.93 | 4.87 | 0 | 0 | 0 |
09/02/2017 |
4.89
|
15,940 | 4.81 | 4.93 | 4.73 | 6,220 | 0 | 0.1 |
08/02/2017 |
4.81
|
7,900 | 4.81 | 4.81 | 4.79 | 0 | 0 | 0 |
07/02/2017 |
4.81
|
5,090 | 4.81 | 4.83 | 4.79 | 0 | 0 | 0 |
06/02/2017 |
4.81
|
18,590 | 4.85 | 4.85 | 4.79 | 6,720 | 0 | 0.1 |
03/02/2017 |
4.85
|
13,780 | 4.79 | 4.85 | 4.73 | 0 | 0 | 0 |
02/02/2017 |
4.79
|
4,290 | 4.73 | 4.85 | 4.75 | 230 | 0 | 0.0 |
25/01/2017 |
4.73
|
13,820 | 4.64 | 4.89 | 4.68 | 9,660 | 0 | 0.1 |
24/01/2017 |
4.64
|
8,950 | 4.62 | 4.77 | 4.60 | 0 | 0 | 0 |
23/01/2017 |
4.62
|
9,910 | 4.64 | 4.64 | 4.56 | 0 | 0 | 0 |
20/01/2017 |
4.64
|
13,200 | 4.62 | 4.64 | 4.60 | 10,500 | 0 | 0.1 |
19/01/2017 |
4.62
|
22,180 | 4.64 | 4.64 | 4.58 | 11,100 | 0 | 0.1 |
18/01/2017 |
4.64
|
25,790 | 4.62 | 4.64 | 4.52 | 0 | 0 | 0 |
17/01/2017 |
4.62
|
12,700 | 4.60 | 4.62 | 4.58 | 0 | 0 | 0 |
16/01/2017 |
4.60
|
5,100 | 4.58 | 4.60 | 4.58 | 0 | 0 | 0 |
13/01/2017 |
4.58
|
33,290 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
12/01/2017 |
4.58
|
14,370 | 4.58 | 4.64 | 4.54 | 10 | 0 | 0.0 |
11/01/2017 |
4.58
|
10,820 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
10/01/2017 |
4.68
|
36,550 | 4.60 | 4.68 | 4.52 | 0 | 0 | 0 |
09/01/2017 |
4.60
|
3,700 | 4.56 | 4.60 | 4.52 | 40 | 0 | 0.0 |
06/01/2017 |
4.56
|
6,110 | 4.64 | 4.66 | 4.56 | 0 | 0 | 0 |
05/01/2017 |
4.64
|
46,600 | 4.56 | 4.68 | 4.58 | 80 | 0 | 0.0 |
04/01/2017 |
4.56
|
94,360 | 4.52 | 4.64 | 4.40 | 1,320 | 43,020 | -0.5 |
03/01/2017 |
4.52
|
10,530 | 4.46 | 4.54 | 4.44 | 10 | 0 | 0.0 |
30/12/2016 |
4.46
|
60,780 | 4.36 | 4.60 | 4.27 | 24,000 | 0 | 0.3 |
29/12/2016 |
4.36
|
221,740 | 4.64 | 4.89 | 4.36 | 5,550 | 31,980 | -0.3 |
28/12/2016 |
4.64
|
52,900 | 4.60 | 4.66 | 4.60 | 0 | 0 | 0 |
27/12/2016 |
4.60
|
43,630 | 4.64 | 4.71 | 4.58 | 0 | 0 | 0 |
26/12/2016 |
4.64
|
29,370 | 4.75 | 4.75 | 4.60 | 20 | 0 | 0.0 |
23/12/2016 |
4.75
|
6,480 | 4.77 | 4.91 | 4.68 | 10 | 0 | 0.0 |
22/12/2016 |
4.77
|
13,230 | 4.77 | 4.83 | 4.68 | 30 | 0 | 0.0 |
21/12/2016 |
4.77
|
20,510 | 4.75 | 4.77 | 4.71 | 270 | 0 | 0.0 |
20/12/2016 |
4.75
|
46,450 | 4.73 | 5.01 | 4.73 | 0 | 0 | 0 |
19/12/2016 |
4.73
|
56,830 | 4.73 | 4.77 | 4.71 | 0 | 0 | 0 |
16/12/2016 |
4.73
|
98,240 | 4.83 | 4.83 | 4.68 | 90 | 0 | 0.0 |
15/12/2016 |
4.83
|
27,590 | 4.83 | 4.89 | 4.73 | 0 | 0 | 0 |
14/12/2016 |
4.83
|
7,310 | 4.83 | 4.95 | 4.83 | 110 | 0 | 0.0 |
13/12/2016 |
4.83
|
3,570 | 5.01 | 5.18 | 4.83 | 0 | 0 | 0 |
12/12/2016 |
5.01
|
8,550 | 4.83 | 5.01 | 4.83 | 20 | 0 | 0.0 |
09/12/2016 |
4.83
|
240,050 | 5.18 | 5.22 | 4.83 | 40,000 | 0 | 0.5 |
08/12/2016 |
5.18
|
2,450 | 5.14 | 5.22 | 5.10 | 0 | 0 | 0 |
07/12/2016 |
5.14
|
9,010 | 5.14 | 5.18 | 5.12 | 0 | 0 | 0 |
06/12/2016 |
5.14
|
35,370 | 5.14 | 5.24 | 5.10 | 0 | 0 | 0 |
05/12/2016 |
5.14
|
15,520 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
02/12/2016 |
5.26
|
25,840 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
01/12/2016 |
5.30
|
7,600 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
30/11/2016 |
5.34
|
16,950 | 5.14 | 5.34 | 5.12 | 11,500 | 0 | 0.1 |
29/11/2016 |
5.14
|
29,930 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
28/11/2016 |
5.26
|
11,210 | 5.32 | 5.32 | 5.18 | 0 | 0 | 0 |
25/11/2016 |
5.32
|
7,600 | 5.30 | 5.32 | 5.18 | 0 | 0 | 0 |
24/11/2016 |
5.30
|
9,500 | 5.18 | 5.30 | 5.20 | 0 | 0 | 0 |
23/11/2016 |
5.18
|
86,670 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
22/11/2016 |
5.14
|
58,210 | 5.22 | 5.24 | 5.14 | 0 | 0 | 0 |
21/11/2016 |
5.22
|
17,110 | 5.22 | 5.30 | 5.20 | 0 | 0 | 0 |
18/11/2016 |
5.22
|
14,580 | 5.22 | 5.30 | 5.18 | 0 | 0 | 0 |
17/11/2016 |
5.22
|
39,690 | 5.26 | 5.30 | 5.18 | 600 | 0 | 0.0 |
16/11/2016 |
5.26
|
13,460 | 5.24 | 5.32 | 5.20 | 0 | 0 | 0 |
15/11/2016 |
5.24
|
80,950 | 5.38 | 5.42 | 5.22 | 10 | 0 | 0.0 |
14/11/2016 |
5.38
|
34,830 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
11/11/2016 |
5.38
|
16,940 | 5.42 | 5.47 | 5.38 | 0 | 0 | 0 |
10/11/2016 |
5.42
|
15,990 | 5.51 | 5.51 | 5.38 | 0 | 720 | -0.0 |
09/11/2016 |
5.51
|
3,120 | 5.42 | 5.51 | 5.42 | 0 | 0 | 0 |
08/11/2016 |
5.42
|
75,350 | 5.42 | 5.51 | 5.40 | 37,320 | 0 | 0.5 |
07/11/2016 |
5.42
|
103,750 | 5.42 | 5.51 | 5.36 | 89,770 | 0 | 1.2 |
04/11/2016 |
5.42
|
7,970 | 5.38 | 5.42 | 5.38 | 2,000 | 0 | 0.0 |
03/11/2016 |
5.38
|
38,210 | 5.45 | 5.45 | 5.30 | 12,150 | 0 | 0.2 |
02/11/2016 |
5.45
|
22,480 | 5.49 | 5.49 | 5.34 | 10,000 | 100 | 0.1 |
01/11/2016 |
5.49
|
13,880 | 5.42 | 5.51 | 5.34 | 0 | 0 | 0 |
31/10/2016 |
5.42
|
8,550 | 5.36 | 5.51 | 5.34 | 0 | 0 | 0 |
28/10/2016 |
5.36
|
16,850 | 5.42 | 5.49 | 5.34 | 0 | 0 | 0 |
27/10/2016 |
5.42
|
3,510 | 5.36 | 5.53 | 5.40 | 0 | 0 | 0 |
26/10/2016 |
5.36
|
2,910 | 5.47 | 5.47 | 5.36 | 0 | 0 | 0 |
25/10/2016 |
5.47
|
3,240 | 5.47 | 5.57 | 5.38 | 0 | 0 | 0 |
24/10/2016 |
5.47
|
8,470 | 5.47 | 5.59 | 5.42 | 0 | 0 | 0 |
21/10/2016 |
5.47
|
14,370 | 5.40 | 5.55 | 5.42 | 0 | 0 | 0 |
20/10/2016 |
5.40
|
7,030 | 5.49 | 5.51 | 5.34 | 0 | 0 | 0 |
19/10/2016 |
5.49
|
6,150 | 5.47 | 5.51 | 5.45 | 0 | 0 | 0 |
18/10/2016 |
5.47
|
8,690 | 5.34 | 5.55 | 5.38 | 0 | 0 | 0 |
17/10/2016 |
5.34
|
24,180 | 5.36 | 5.47 | 5.34 | 0 | 0 | 0 |
14/10/2016 |
5.36
|
14,810 | 5.47 | 5.51 | 5.34 | 0 | 0 | 0 |
13/10/2016 |
5.47
|
10,620 | 5.38 | 5.51 | 5.34 | 0 | 0 | 0 |
12/10/2016 |
5.38
|
18,180 | 5.36 | 5.51 | 5.36 | 0 | 0 | 0 |
11/10/2016 |
5.36
|
36,200 | 5.34 | 5.51 | 5.36 | 0 | 50 | -0.0 |
10/10/2016 |
5.34
|
22,260 | 5.47 | 5.55 | 5.34 | 0 | 0 | 0 |
07/10/2016 |
5.47
|
25,420 | 5.51 | 5.55 | 5.47 | 0 | 0 | 0 |
06/10/2016 |
5.51
|
5,690 | 5.51 | 5.51 | 5.42 | 0 | 0 | 0 |
05/10/2016 |
5.51
|
10,330 | 5.59 | 5.59 | 5.40 | 0 | 750 | -0.0 |
04/10/2016 |
5.59
|
44,040 | 5.47 | 5.59 | 5.42 | 25,000 | 0 | 0.3 |
03/10/2016 |
5.47
|
16,840 | 5.45 | 5.49 | 5.34 | 0 | 0 | 0 |
30/09/2016 |
5.45
|
11,700 | 5.59 | 5.59 | 5.45 | 40 | 0 | 0.0 |
29/09/2016 |
5.59
|
43,160 | 5.38 | 5.59 | 5.30 | 0 | 0 | 0 |
28/09/2016 |
5.38
|
22,530 | 5.51 | 5.51 | 5.38 | 0 | 0 | 0 |
27/09/2016 |
5.51
|
48,620 | 5.42 | 5.55 | 5.34 | 0 | 0 | 0 |
26/09/2016 |
5.42
|
6,910 | 5.59 | 5.59 | 5.42 | 0 | 0 | 0 |
23/09/2016 |
5.59
|
12,930 | 5.55 | 5.59 | 5.51 | 0 | 0 | 0 |
22/09/2016 |
5.55
|
38,720 | 5.59 | 5.63 | 5.51 | 50 | 0 | 0.0 |
21/09/2016 |
5.59
|
213,830 | 5.51 | 5.75 | 5.51 | 60,010 | 0 | 0.8 |
20/09/2016 |
5.51
|
32,880 | 5.51 | 5.59 | 5.47 | 0 | 0 | 0 |