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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/02/2017 |
5.85
|
269,700 | 6.03 | 6.03 | 5.81 | 0 | 0 | 0 |
15/02/2017 |
6.03
|
125,200 | 6.03 | 6.08 | 5.90 | 0 | 0 | 0 |
14/02/2017 |
6.03
|
422,200 | 5.76 | 6.08 | 5.76 | 0 | 0 | 0 |
13/02/2017 |
5.76
|
226,609 | 5.76 | 5.81 | 5.67 | 0 | 0 | 0 |
10/02/2017 |
5.76
|
155,200 | 5.72 | 5.81 | 5.63 | 0 | 0 | 0 |
09/02/2017 |
5.72
|
156,600 | 5.67 | 5.72 | 5.58 | 0 | 0 | 0 |
08/02/2017 |
5.67
|
152,948 | 5.45 | 5.67 | 5.40 | 0 | 0 | 0 |
07/02/2017 |
5.45
|
160,900 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
06/02/2017 |
5.54
|
108,900 | 5.49 | 5.54 | 5.45 | 0 | 0 | 0 |
03/02/2017 |
5.49
|
103,400 | 5.54 | 5.58 | 5.49 | 0 | 0 | 0 |
02/02/2017 |
5.54
|
18,600 | 5.54 | 5.58 | 5.49 | 0 | 0 | 0 |
25/01/2017 |
5.54
|
104,700 | 5.40 | 5.54 | 5.40 | 8,200 | 0 | 0.1 |
24/01/2017 |
5.40
|
102,800 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
23/01/2017 |
5.40
|
92,300 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
20/01/2017 |
5.49
|
251,400 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
19/01/2017 |
5.40
|
178,000 | 5.45 | 5.49 | 5.40 | 0 | 0 | 0 |
18/01/2017 |
5.45
|
147,700 | 5.40 | 5.49 | 5.40 | 0 | 0 | 0 |
17/01/2017 |
5.40
|
149,800 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
16/01/2017 |
5.54
|
109,600 | 5.54 | 5.58 | 5.45 | 0 | 0 | 0 |
13/01/2017 |
5.54
|
299,400 | 5.49 | 5.54 | 5.40 | 0 | 0 | 0 |
12/01/2017 |
5.49
|
162,148 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
11/01/2017 |
5.54
|
210,100 | 5.58 | 5.63 | 5.49 | 0 | 0 | 0 |
10/01/2017 |
5.58
|
56,809 | 5.49 | 5.63 | 5.54 | 0 | 0 | 0 |
09/01/2017 |
5.49
|
222,600 | 5.49 | 5.63 | 5.40 | 0 | 0 | 0 |
06/01/2017 |
5.49
|
411,900 | 5.67 | 5.94 | 5.40 | 0 | 6,000 | -0.1 |
05/01/2017 |
5.67
|
116,800 | 5.63 | 5.76 | 5.58 | 0 | 0 | 0 |
04/01/2017 |
5.63
|
61,500 | 5.72 | 5.81 | 5.63 | 0 | 2,000 | -0.0 |
03/01/2017 |
5.72
|
231,149 | 5.54 | 5.72 | 5.31 | 0 | 0 | 0 |
30/12/2016 |
5.54
|
56,200 | 5.40 | 5.54 | 5.40 | 0 | 0 | 0 |
29/12/2016 |
5.40
|
71,800 | 5.54 | 5.54 | 5.40 | 0 | 0 | 0 |
28/12/2016 |
5.54
|
69,600 | 5.54 | 5.63 | 5.49 | 0 | 0 | 0 |
27/12/2016 |
5.54
|
149,900 | 5.40 | 5.58 | 5.40 | 0 | 0 | 0 |
26/12/2016 |
5.40
|
325,700 | 5.36 | 5.54 | 5.36 | 0 | 0 | 0 |
23/12/2016 |
5.36
|
72,900 | 5.49 | 5.54 | 5.36 | 0 | 0 | 0 |
22/12/2016 |
5.49
|
152,300 | 5.63 | 5.63 | 5.27 | 0 | 0 | 0 |
21/12/2016 |
5.63
|
108,200 | 5.67 | 5.72 | 5.49 | 0 | 0 | 0 |
20/12/2016 |
5.67
|
68,300 | 5.72 | 5.72 | 5.54 | 0 | 0 | 0 |
19/12/2016 |
5.72
|
149,100 | 5.72 | 5.85 | 5.54 | 0 | 0 | 0 |
16/12/2016 |
5.72
|
45,200 | 5.76 | 5.76 | 5.58 | 0 | 0 | 0 |
15/12/2016 |
5.76
|
45,700 | 5.76 | 5.76 | 5.49 | 0 | 0 | 0 |
14/12/2016 |
5.76
|
101,500 | 5.54 | 5.76 | 5.45 | 0 | 0 | 0 |
13/12/2016 |
5.54
|
96,200 | 5.58 | 5.63 | 5.49 | 0 | 0 | 0 |
12/12/2016 |
5.58
|
114,700 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
09/12/2016 |
5.63
|
67,100 | 5.67 | 5.72 | 5.58 | 0 | 0 | 0 |
08/12/2016 |
5.67
|
100,500 | 5.49 | 5.67 | 5.49 | 100 | 0 | 0.0 |
07/12/2016 |
5.49
|
33,000 | 5.49 | 5.63 | 5.49 | 0 | 0 | 0 |
06/12/2016 |
5.49
|
176,800 | 5.58 | 5.63 | 5.49 | 0 | 0 | 0 |
05/12/2016 |
5.58
|
154,500 | 5.58 | 5.85 | 5.58 | 0 | 10,000 | -0.1 |
02/12/2016 |
5.58
|
132,700 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 |
01/12/2016 |
5.72
|
101,700 | 5.81 | 5.81 | 5.58 | 0 | 0 | 0 |
30/11/2016 |
5.81
|
61,000 | 5.63 | 5.90 | 5.58 | 0 | 100 | -0.0 |
29/11/2016 |
5.63
|
79,700 | 5.94 | 5.94 | 5.63 | 0 | 0 | 0 |
28/11/2016 |
5.94
|
130,500 | 5.94 | 6.03 | 5.63 | 0 | 0 | 0 |
25/11/2016 |
5.94
|
148,900 | 6.26 | 6.26 | 5.90 | 0 | 0 | 0 |
24/11/2016 |
6.26
|
921,036 | 6.53 | 6.53 | 5.90 | 0 | 0 | 0 |
23/11/2016 |
6.53
|
364,500 | 6.08 | 6.53 | 5.99 | 0 | 0 | 0 |
22/11/2016 |
6.08
|
370,330 | 6.17 | 6.21 | 5.94 | 0 | 0 | 0 |
21/11/2016 |
6.17
|
268,300 | 6.30 | 6.30 | 5.85 | 0 | 0 | 0 |
18/11/2016 |
6.30
|
257,019 | 6.21 | 6.44 | 6.12 | 0 | 0 | 0 |
17/11/2016 |
6.21
|
432,100 | 6.53 | 6.75 | 5.99 | 0 | 0 | 0 |
16/11/2016 |
6.53
|
867,300 | 5.94 | 6.53 | 5.36 | 10,000 | 0 | 0.1 |
15/11/2016 |
5.94
|
322,400 | 5.90 | 6.03 | 5.63 | 200 | 0 | 0.0 |
14/11/2016 |
5.90
|
292,500 | 6.08 | 6.08 | 5.58 | 0 | 0 | 0 |
11/11/2016 |
6.08
|
215,800 | 6.12 | 6.17 | 5.85 | 0 | 0 | 0 |
10/11/2016 |
6.12
|
394,400 | 5.85 | 6.17 | 5.72 | 0 | 0 | 0 |
09/11/2016 |
5.85
|
558,500 | 5.94 | 5.94 | 5.36 | 0 | 0 | 0 |
08/11/2016 |
5.94
|
316,900 | 5.90 | 6.03 | 5.63 | 0 | 0 | 0 |
07/11/2016 |
5.90
|
420,200 | 5.45 | 5.90 | 5.36 | 0 | 0 | 0 |
04/11/2016 |
5.45
|
485,000 | 5.49 | 5.63 | 5.00 | 0 | 0 | 0 |
03/11/2016 |
5.49
|
119,500 | 5.63 | 5.63 | 5.22 | 0 | 0 | 0 |
02/11/2016 |
5.63
|
219,485 | 6.08 | 6.08 | 5.63 | 0 | 0 | 0 |
01/11/2016 |
6.08
|
265,400 | 6.08 | 6.26 | 5.99 | 28,600 | 0 | 0.4 |
31/10/2016 |
6.08
|
159,900 | 6.44 | 6.44 | 6.08 | 0 | 0 | 0 |
28/10/2016 |
6.44
|
200,300 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |
27/10/2016 |
6.48
|
445,850 | 6.21 | 6.53 | 6.08 | 0 | 0 | 0 |
26/10/2016 |
6.21
|
295,300 | 5.94 | 6.30 | 5.94 | 0 | 0 | 0 |
25/10/2016 |
5.94
|
256,940 | 5.90 | 6.12 | 5.67 | 0 | 0 | 0 |
24/10/2016 |
5.90
|
267,100 | 5.94 | 6.03 | 5.85 | 0 | 0 | 0 |
21/10/2016 |
5.94
|
114,700 | 6.08 | 6.12 | 5.85 | 0 | 0 | 0 |
20/10/2016 |
6.08
|
461,950 | 5.94 | 6.08 | 5.85 | 500 | 0 | 0.0 |
19/10/2016 |
5.94
|
293,400 | 6.21 | 6.21 | 5.90 | 0 | 0 | 0 |
18/10/2016 |
6.21
|
240,800 | 6.35 | 6.35 | 5.90 | 15,000 | 0 | 0.2 |
17/10/2016 |
6.35
|
129,070 | 5.85 | 6.35 | 5.63 | 0 | 0 | 0 |
14/10/2016 |
5.85
|
201,500 | 6.03 | 6.17 | 5.85 | 1,000 | 0 | 0.0 |
13/10/2016 |
6.03
|
93,000 | 6.21 | 6.30 | 6.03 | 0 | 0 | 0 |
12/10/2016 |
6.21
|
69,100 | 6.12 | 6.26 | 6.12 | 0 | 0 | 0 |
11/10/2016 |
6.12
|
97,000 | 6.35 | 6.35 | 5.99 | 0 | 0 | 0 |
10/10/2016 |
6.35
|
123,900 | 6.48 | 6.66 | 6.26 | 0 | 0 | 0 |
07/10/2016 |
6.48
|
125,200 | 6.48 | 6.48 | 6.21 | 0 | 0 | 0 |
06/10/2016 |
6.48
|
425,405 | 6.53 | 6.57 | 6.21 | 5,000 | 0 | 0.1 |
05/10/2016 |
6.53
|
140,200 | 6.89 | 6.89 | 6.48 | 2,000 | 0 | 0.0 |
04/10/2016 |
6.89
|
140,400 | 6.98 | 6.98 | 6.66 | 0 | 0 | 0 |
03/10/2016 |
6.98
|
239,600 | 6.89 | 7.07 | 6.66 | 0 | 0 | 0 |
30/09/2016 |
6.89
|
245,200 | 6.84 | 7.11 | 6.17 | 0 | 0 | 0 |
29/09/2016 |
6.84
|
349,200 | 7.43 | 7.43 | 6.80 | 0 | 0 | 0 |
28/09/2016 |
7.43
|
280,725 | 7.52 | 7.56 | 7.34 | 0 | 0 | 0 |
27/09/2016 |
7.52
|
451,100 | 7.07 | 7.65 | 6.80 | 0 | 0 | 0 |
26/09/2016 |
7.07
|
430,700 | 7.16 | 7.20 | 6.89 | 4,000 | 0 | 0.1 |
23/09/2016 |
7.16
|
379,425 | 7.29 | 7.29 | 6.84 | 0 | 0 | 0 |
22/09/2016 |
7.29
|
505,400 | 6.84 | 7.43 | 6.62 | 0 | 0 | 0 |