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) |
-0.60 | -6.59% | 77,100 | -8,100 | -0.1 |
8.50
9.20
8.50
|
2 tháng
(2024-07-22) |
-1.20 | -12.37% | 85,600 | -8,100 | -0.1 |
8.50
9.70
8.50
|
3 tháng
(2024-06-24) |
-0.95 | -10.05% | 122,300 | -8,100 | -0.1 |
8.50
9.99
8.50
|
6 tháng
(2024-03-25) |
1.55 | 22.27% | 215,400 | -9,494 | -0.1 |
6.83
10.65
8.50
|
12 tháng
(2023-09-26) |
0.17 | 2.01% | 439,200 | -92,994 | -0.6 |
6.06
10.65
8.50
|
24 tháng
(2022-10-03) |
-0.67 | -7.28% | 780,300 | -101,315 | -0.6 |
5.96
10.65
8.50
|
36 tháng
(2021-10-06) |
-2.77 | -24.57% | 1,487,000 | -180,171 | -3.7 |
5.96
12.70
8.50
|
60 tháng
(2019-10-17) |
1.81 | 27.05% | 3,248,050 | -347,661 | -4.7 |
4.89
16.51
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2017 |
5.33
|
7,100 | 5.47 | 5.49 | 5.29 | 10 | 0 | 0 |
13/02/2017 |
5.32
|
24,440 | 5.52 | 5.65 | 5.32 | 20 | 0 | 0.0 |
10/02/2017 |
5.72
|
1,280 | 5.79 | 5.79 | 5.51 | 10 | 0 | 0 |
09/02/2017 |
5.79
|
7,100 | 5.93 | 5.93 | 5.51 | 60 | 0 | 0.0 |
08/02/2017 |
5.82
|
17,950 | 5.82 | 5.82 | 5.61 | 0 | 50 | -0.0 |
07/02/2017 |
5.44
|
35,960 | 5.03 | 5.44 | 5.03 | 110 | 0 | 0.0 |
06/02/2017 |
5.09
|
17,300 | 5.36 | 5.36 | 5.01 | 10 | 0 | 0 |
03/02/2017 |
5.15
|
25,240 | 5.56 | 5.56 | 5.15 | 30 | 0 | 0.0 |
02/02/2017 |
5.53
|
3,940 | 5.64 | 5.64 | 5.36 | 0 | 0 | 0 |
25/01/2017 |
5.51
|
4,430 | 5.58 | 5.58 | 4.94 | 40 | 0 | 0.0 |
24/01/2017 |
5.27
|
41,780 | 5.58 | 5.79 | 5.22 | 10 | 0 | 0 |
23/01/2017 |
5.58
|
10,880 | 5.57 | 5.58 | 5.50 | 10 | 0 | 0 |
20/01/2017 |
5.36
|
31,650 | 5.72 | 5.72 | 5.36 | 10 | 0 | 0 |
19/01/2017 |
5.76
|
1,200 | 5.79 | 5.79 | 5.72 | 0 | 0 | 0 |
18/01/2017 |
5.93
|
6,250 | 5.86 | 5.93 | 5.79 | 10 | 0 | 0 |
17/01/2017 |
5.98
|
6,940 | 5.93 | 5.99 | 5.82 | 40 | 0 | 0.0 |
16/01/2017 |
6.00
|
290 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 |
13/01/2017 |
6.14
|
17,040 | 5.92 | 6.14 | 5.79 | 350 | 0 | 0.0 |
12/01/2017 |
5.79
|
5,140 | 5.65 | 5.93 | 5.65 | 0 | 0 | 0 |
11/01/2017 |
5.92
|
11,650 | 5.80 | 6.00 | 5.65 | 30 | 0 | 0.0 |
10/01/2017 |
6.01
|
2,590 | 5.86 | 6.01 | 5.80 | 20 | 0 | 0.0 |
09/01/2017 |
6.02
|
26,990 | 6.00 | 6.03 | 5.79 | 10 | 0 | 0 |
06/01/2017 |
5.93
|
3,590 | 5.99 | 6.00 | 5.90 | 0 | 0 | 0 |
05/01/2017 |
6.00
|
3,560 | 5.82 | 6.03 | 5.82 | 40 | 0 | 0.0 |
04/01/2017 |
6.00
|
21,080 | 5.75 | 6.06 | 5.65 | 20 | 0 | 0.0 |
03/01/2017 |
6.00
|
10,900 | 6.00 | 6.00 | 5.65 | 80 | 0 | 0.0 |
30/12/2016 |
6.00
|
370 | 6.06 | 6.06 | 5.79 | 140 | 0 | 0.0 |
29/12/2016 |
5.94
|
3,270 | 5.86 | 5.99 | 5.79 | 80 | 0 | 0.0 |
28/12/2016 |
5.79
|
5,150 | 6.20 | 6.20 | 5.79 | 30 | 0 | 0.0 |
27/12/2016 |
5.91
|
5,030 | 5.91 | 5.91 | 5.91 | 30 | 0 | 0.0 |
26/12/2016 |
6.34
|
40 | 6.34 | 6.34 | 6.34 | 30 | 0 | 0.0 |
23/12/2016 |
6.35
|
1,160 | 6.28 | 6.35 | 6.21 | 30 | 0 | 0.0 |
22/12/2016 |
6.24
|
220 | 6.28 | 6.28 | 6.00 | 10 | 0 | 0 |
21/12/2016 |
6.27
|
8,010 | 6.28 | 6.64 | 5.87 | 190 | 0 | 0.0 |
20/12/2016 |
6.27
|
17,370 | 6.07 | 6.28 | 5.86 | 30 | 0 | 0.0 |
19/12/2016 |
6.28
|
670 | 6.28 | 6.28 | 6.28 | 0 | 0 | 0 |
16/12/2016 |
6.28
|
40 | 6.35 | 6.35 | 6.21 | 10 | 0 | 0 |
15/12/2016 |
6.35
|
210 | 6.07 | 6.35 | 6.07 | 0 | 0 | 0 |
14/12/2016 |
6.35
|
1,070 | 6.48 | 6.48 | 6.07 | 40 | 0 | 0.0 |
13/12/2016 |
6.35
|
310 | 6.35 | 6.35 | 6.35 | 110 | 0 | 0.0 |
12/12/2016 |
6.28
|
4,980 | 6.42 | 6.49 | 5.93 | 150 | 2,110 | -0.0 |
09/12/2016 |
6.35
|
440 | 6.15 | 6.35 | 6.14 | 60 | 0 | 0.0 |
08/12/2016 |
6.48
|
1,760 | 6.56 | 6.64 | 6.07 | 60 | 0 | 0.0 |
07/12/2016 |
6.42
|
20,290 | 6.28 | 6.49 | 6.00 | 160 | 0 | 0.0 |
06/12/2016 |
6.28
|
1,120 | 6.55 | 6.60 | 6.14 | 80 | 0 | 0.0 |
05/12/2016 |
6.28
|
12,440 | 6.48 | 6.61 | 6.28 | 20 | 0 | 0.0 |
02/12/2016 |
6.36
|
4,400 | 6.39 | 6.70 | 6.35 | 20 | 0 | 0.0 |
01/12/2016 |
6.49
|
37,120 | 6.64 | 6.71 | 6.49 | 0 | 1,960 | -0.0 |
30/11/2016 |
6.47
|
130 | 6.48 | 6.49 | 6.47 | 20 | 0 | 0.0 |
29/11/2016 |
6.35
|
16,690 | 6.64 | 6.64 | 6.21 | 10 | 0 | 0 |
28/11/2016 |
6.64
|
22,770 | 6.85 | 6.85 | 6.35 | 20 | 40 | -0.0 |
25/11/2016 |
6.71
|
10,520 | 6.98 | 6.98 | 6.71 | 290 | 0 | 0.0 |
24/11/2016 |
6.85
|
7,620 | 7.05 | 7.05 | 6.78 | 870 | 0 | 0.0 |
23/11/2016 |
6.78
|
35,350 | 6.78 | 7.09 | 6.56 | 20 | 0 | 0.0 |
22/11/2016 |
6.64
|
8,650 | 6.64 | 6.84 | 6.44 | 50 | 0 | 0.0 |
21/11/2016 |
6.85
|
6,620 | 6.64 | 6.85 | 6.31 | 20 | 0 | 0.0 |
18/11/2016 |
6.78
|
19,310 | 6.92 | 7.02 | 6.56 | 60 | 0 | 0.0 |
17/11/2016 |
6.92
|
29,970 | 7.34 | 7.48 | 6.85 | 1,540 | 0 | 0.0 |
16/11/2016 |
7.06
|
50,620 | 6.60 | 7.06 | 6.46 | 610 | 20 | 0.0 |
15/11/2016 |
6.61
|
79,090 | 6.35 | 6.61 | 6.18 | 10 | 0 | 0 |
14/11/2016 |
6.18
|
7,380 | 6.14 | 6.18 | 6.07 | 10 | 0 | 0 |
11/11/2016 |
6.13
|
14,460 | 5.72 | 6.14 | 5.72 | 20 | 0 | 0.0 |
10/11/2016 |
6.01
|
3,860 | 6.14 | 6.35 | 6.01 | 10 | 0 | 0 |
09/11/2016 |
6.14
|
8,080 | 6.35 | 6.35 | 5.72 | 10 | 0 | 0 |
08/11/2016 |
6.14
|
4,360 | 6.21 | 6.21 | 6.00 | 20 | 0 | 0.0 |
07/11/2016 |
6.21
|
550 | 6.64 | 6.64 | 6.00 | 0 | 0 | 0 |
04/11/2016 |
6.20
|
300 | 6.32 | 6.32 | 5.98 | 60 | 0 | 0.0 |
03/11/2016 |
5.93
|
3,610 | 6.32 | 6.35 | 5.93 | 40 | 0 | 0.0 |
02/11/2016 |
6.32
|
6,750 | 6.35 | 6.35 | 6.00 | 210 | 0 | 0.0 |
01/11/2016 |
6.32
|
6,700 | 6.07 | 6.32 | 6.07 | 0 | 0 | 0 |
31/10/2016 |
6.11
|
4,300 | 6.18 | 6.35 | 6.00 | 20 | 0 | 0.0 |
28/10/2016 |
6.18
|
4,610 | 6.32 | 6.32 | 6.18 | 0 | 0 | 0 |
27/10/2016 |
6.32
|
30,070 | 6.35 | 6.42 | 6.21 | 30 | 0 | 0.0 |
26/10/2016 |
6.28
|
9,130 | 6.35 | 6.35 | 6.11 | 0 | 0 | 0 |
25/10/2016 |
6.42
|
4,290 | 6.49 | 6.49 | 6.42 | 0 | 0 | 0 |
24/10/2016 |
6.42
|
43,620 | 6.56 | 6.56 | 6.14 | 30 | 0 | 0.0 |
21/10/2016 |
6.60
|
51,590 | 6.46 | 6.78 | 6.46 | 15,690 | 2,350 | 0.1 |
20/10/2016 |
6.42
|
59,580 | 6.46 | 6.46 | 6.07 | 0 | 2,000 | -0.0 |
19/10/2016 |
6.04
|
45,540 | 5.71 | 6.04 | 5.68 | 0 | 0 | 0 |
18/10/2016 |
5.65
|
35,000 | 5.72 | 5.78 | 5.58 | 0 | 0 | 0 |
17/10/2016 |
5.84
|
12,770 | 5.79 | 5.85 | 5.72 | 20 | 0 | 0.0 |
14/10/2016 |
5.86
|
24,350 | 5.79 | 5.86 | 5.65 | 30 | 0 | 0.0 |
13/10/2016 |
5.85
|
260 | 5.86 | 5.86 | 5.65 | 10 | 0 | 0 |
12/10/2016 |
5.86
|
18,090 | 5.86 | 5.87 | 5.46 | 10 | 0 | 0 |
11/10/2016 |
5.86
|
46,990 | 6.07 | 6.12 | 5.80 | 0 | 0 | 0 |
10/10/2016 |
6.14
|
11,610 | 6.21 | 6.21 | 6.14 | 10 | 0 | 0 |
07/10/2016 |
6.14
|
8,390 | 5.79 | 6.20 | 5.79 | 10 | 0 | 0 |
06/10/2016 |
6.20
|
7,140 | 6.35 | 6.35 | 6.07 | 120 | 0 | 0.0 |
05/10/2016 |
6.35
|
220 | 6.35 | 6.42 | 6.23 | 10 | 0 | 0 |
04/10/2016 |
6.35
|
8,710 | 6.14 | 6.35 | 6.11 | 120 | 0 | 0.0 |
03/10/2016 |
6.42
|
13,480 | 6.42 | 6.56 | 6.42 | 160 | 0 | 0.0 |
30/09/2016 |
6.42
|
4,690 | 6.28 | 6.42 | 6.04 | 20 | 0 | 0.0 |
29/09/2016 |
6.28
|
14,640 | 6.07 | 6.42 | 5.93 | 50 | 0 | 0.0 |
28/09/2016 |
6.07
|
13,670 | 6.28 | 6.28 | 6.00 | 510 | 0 | 0.0 |
27/09/2016 |
6.28
|
11,700 | 6.42 | 6.42 | 6.21 | 100 | 0 | 0.0 |
26/09/2016 |
6.42
|
19,980 | 6.42 | 6.56 | 6.35 | 10 | 0 | 0 |
23/09/2016 |
6.48
|
18,230 | 6.39 | 6.53 | 6.39 | 20 | 0 | 0.0 |
22/09/2016 |
6.46
|
21,990 | 6.21 | 6.49 | 6.21 | 20 | 0 | 0.0 |
21/09/2016 |
6.35
|
59,740 | 6.35 | 6.49 | 6.35 | 0 | 0 | 0 |
20/09/2016 |
6.56
|
7,340 | 6.71 | 6.92 | 6.44 | 50 | 0 | 0.0 |