| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 06/03/2017 |
5.96
|
72,740 | 5.99 | 5.99 | 5.92 | 3,000 | 26,270 | -0.6 |
| 03/03/2017 |
5.99
|
85,030 | 5.90 | 6.01 | 5.90 | 0 | 22,790 | -0.6 |
| 02/03/2017 |
5.90
|
20,910 | 5.94 | 6.01 | 5.68 | 0 | 0 | 0 |
| 01/03/2017 |
5.94
|
46,020 | 5.96 | 6.12 | 5.92 | 0 | 18,000 | -0.5 |
| 28/02/2017 |
5.96
|
184,710 | 5.85 | 5.96 | 5.85 | 0 | 104,270 | -2.8 |
| 27/02/2017 |
5.85
|
24,810 | 5.85 | 5.96 | 5.85 | 0 | 0 | 0 |
| 24/02/2017 |
5.85
|
18,620 | 5.94 | 5.99 | 5.85 | 0 | 0 | 0 |
| 23/02/2017 |
5.94
|
27,620 | 5.90 | 6.05 | 5.94 | 0 | 2,710 | -0.1 |
| 22/02/2017 |
5.90
|
9,630 | 6.03 | 6.03 | 5.85 | 0 | 6,610 | -0.2 |
| 21/02/2017 |
6.03
|
128,830 | 5.99 | 6.05 | 5.95 | 10,000 | 71,520 | -1.7 |
| 20/02/2017 |
5.99
|
42,450 | 5.85 | 6.01 | 5.90 | 0 | 0 | 0 |
| 17/02/2017 |
5.85
|
67,410 | 5.92 | 5.92 | 5.72 | 0 | 0 | 0 |
| 16/02/2017 |
5.92
|
18,970 | 5.94 | 6.01 | 5.68 | 0 | 0 | 0 |
| 15/02/2017 |
5.94
|
15,010 | 6.01 | 6.01 | 5.64 | 0 | 0 | 0 |
| 14/02/2017 |
6.01
|
6,360 | 6.01 | 6.01 | 5.81 | 0 | 0 | 0 |
| 13/02/2017 |
6.01
|
64,730 | 5.65 | 6.03 | 5.66 | 0 | 19,010 | -0.5 |
| 10/02/2017 |
5.65
|
38,890 | 5.29 | 5.65 | 5.46 | 0 | 5,000 | -0.1 |
| 09/02/2017 |
5.29
|
9,250 | 5.50 | 5.59 | 5.29 | 0 | 0 | 0 |
| 08/02/2017 |
5.50
|
4,570 | 5.36 | 5.68 | 5.46 | 0 | 0 | 0 |
| 07/02/2017 |
5.36
|
20,670 | 5.34 | 5.57 | 5.33 | 0 | 0 | 0 |
| 06/02/2017 |
5.34
|
30,830 | 5.34 | 5.34 | 5.26 | 0 | 2,000 | -0.0 |
| 03/02/2017 |
5.34
|
21,050 | 5.31 | 5.35 | 5.24 | 0 | 0 | 0 |
| 02/02/2017 |
5.31
|
28,210 | 5.24 | 5.33 | 5.24 | 0 | 0 | 0 |
| 25/01/2017 |
5.24
|
1,020 | 5.42 | 5.42 | 5.24 | 0 | 0 | 0 |
| 24/01/2017 |
5.42
|
16,960 | 5.24 | 5.42 | 5.24 | 0 | 0 | 0 |
| 23/01/2017 |
5.24
|
6,800 | 5.24 | 5.24 | 5.24 | 0 | 0 | 0 |
| 20/01/2017 |
5.24
|
12,710 | 5.18 | 5.24 | 5.20 | 0 | 0 | 0 |
| 19/01/2017 |
5.18
|
23,870 | 5.16 | 5.26 | 5.18 | 0 | 0 | 0 |
| 18/01/2017 |
5.16
|
11,610 | 5.33 | 5.35 | 5.16 | 0 | 0 | 0 |
| 17/01/2017 |
5.33
|
6,160 | 5.22 | 5.33 | 5.13 | 0 | 0 | 0 |
| 16/01/2017 |
5.22
|
1,010 | 5.53 | 5.53 | 5.20 | 0 | 0 | 0 |
| 13/01/2017 |
5.53
|
1,010 | 5.33 | 5.53 | 5.52 | 0 | 0 | 0 |
| 12/01/2017 |
5.33
|
61,150 | 5.16 | 5.50 | 5.22 | 0 | 0 | 0 |
| 11/01/2017 |
5.16
|
23,120 | 5.16 | 5.22 | 5.16 | 0 | 0 | 0 |
| 10/01/2017 |
5.16
|
1,860 | 5.13 | 5.16 | 5.11 | 0 | 0 | 0 |
| 09/01/2017 |
5.13
|
61,050 | 5.04 | 5.24 | 5.02 | 0 | 7,400 | -0.2 |
| 06/01/2017 |
5.04
|
12,060 | 5.18 | 5.18 | 5.02 | 0 | 0 | 0 |
| 05/01/2017 |
5.18
|
10,030 | 5.20 | 5.20 | 5.11 | 0 | 2,130 | -0.1 |
| 04/01/2017 |
5.20
|
44,380 | 5.20 | 5.35 | 5.02 | 0 | 0 | 0 |
| 03/01/2017 |
5.20
|
2,240 | 5.21 | 5.21 | 5.13 | 0 | 0 | 0 |
| 30/12/2016 |
5.21
|
6,780 | 5.05 | 5.40 | 5.07 | 0 | 0 | 0 |
| 29/12/2016 |
5.05
|
0 | 5.05 | 5.05 | 5.05 | 0 | 0 | 0 |
| 28/12/2016 |
5.05
|
3,190 | 5.04 | 5.07 | 5.05 | 0 | 0 | 0 |
| 27/12/2016 |
5.04
|
24,510 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 26/12/2016 |
5.09
|
1,790 | 5.02 | 5.09 | 5.07 | 0 | 0 | 0 |
| 23/12/2016 |
5.02
|
2,110 | 5.04 | 5.13 | 5.02 | 0 | 0 | 0 |
| 22/12/2016 |
5.04
|
72,940 | 5.06 | 5.19 | 5.00 | 60,670 | 0 | 1.4 |
| 21/12/2016 |
5.06
|
11,470 | 5.04 | 5.12 | 5.02 | 0 | 0 | 0 |
| 20/12/2016 |
5.04
|
2,350 | 5.02 | 5.05 | 5.02 | 0 | 0 | 0 |
| 19/12/2016 |
5.02
|
3,080 | 5.20 | 5.20 | 5.02 | 0 | 0 | 0 |
| 16/12/2016 |
5.20
|
6,320 | 5.04 | 5.20 | 5.04 | 0 | 0 | 0 |
| 15/12/2016 |
5.04
|
16,090 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 |
| 14/12/2016 |
5.21
|
48,360 | 5.05 | 5.26 | 5.02 | 45,000 | 45,000 | 0 |
| 13/12/2016 |
5.05
|
101,250 | 5.05 | 5.07 | 5.00 | 64,000 | 80,000 | -0.4 |
| 12/12/2016 |
5.05
|
111,200 | 5.05 | 5.05 | 5.02 | 90,000 | 106,000 | -0.4 |
| 09/12/2016 |
5.05
|
25,630 | 5.09 | 5.13 | 5.02 | 0 | 0 | 0 |
| 08/12/2016 |
5.09
|
9,450 | 5.05 | 5.37 | 5.05 | 10 | 0 | 0.0 |
| 07/12/2016 |
5.05
|
20,780 | 5.00 | 5.22 | 5.05 | 0 | 0 | 0 |
| 06/12/2016 |
5.00
|
121,310 | 5.02 | 5.05 | 4.98 | 53,000 | 0 | 1.2 |
| 05/12/2016 |
5.02
|
13,940 | 5.00 | 5.05 | 5.00 | 10,000 | 0 | 0.2 |
| 02/12/2016 |
5.00
|
6,920 | 4.94 | 5.02 | 4.94 | 3,000 | 0 | 0.1 |
| 01/12/2016 |
4.94
|
10,770 | 4.89 | 5.05 | 4.89 | 0 | 0 | 0 |
| 30/11/2016 |
4.89
|
5,220 | 4.96 | 4.96 | 4.88 | 0 | 0 | 0 |
| 29/11/2016 |
4.96
|
5,500 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
| 28/11/2016 |
4.98
|
4,530 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 25/11/2016 |
4.98
|
10,600 | 4.98 | 5.00 | 4.98 | 0 | 0 | 0 |
| 24/11/2016 |
4.98
|
19,760 | 4.91 | 5.02 | 4.87 | 0 | 0 | 0 |
| 23/11/2016 |
4.91
|
4,300 | 5.01 | 5.24 | 4.91 | 0 | 0 | 0 |
| 22/11/2016 |
5.01
|
80,800 | 4.96 | 5.08 | 4.96 | 5,000 | 19,000 | -0.3 |
| 21/11/2016 |
4.96
|
23,630 | 4.98 | 4.98 | 4.85 | 4,200 | 10,000 | -0.1 |
| 18/11/2016 |
4.98
|
6,550 | 4.98 | 5.11 | 4.98 | 5,000 | 3,000 | 0.0 |
| 17/11/2016 |
4.98
|
1,570 | 5.02 | 5.04 | 4.98 | 0 | 0 | 0 |
| 16/11/2016 |
5.02
|
139,430 | 4.70 | 5.02 | 4.67 | 54,000 | 91,390 | -0.9 |
| 15/11/2016 |
4.70
|
17,350 | 4.65 | 4.91 | 4.70 | 3,603,239 | 3,613,239 | -0.2 |
| 14/11/2016 |
4.65
|
48,110 | 4.73 | 4.81 | 4.65 | 0 | 23,420 | -0.5 |
| 11/11/2016 |
4.73
|
10,170 | 4.81 | 4.82 | 4.73 | 0 | 0 | 0 |
| 10/11/2016 |
4.81
|
26,600 | 4.81 | 4.96 | 4.81 | 0 | 13,000 | -0.3 |
| 09/11/2016 |
4.81
|
38,390 | 5.02 | 5.02 | 4.81 | 0 | 13,960 | -0.3 |
| 08/11/2016 |
5.02
|
7,190 | 5.16 | 5.16 | 5.02 | 0 | 5,600 | -0.1 |
| 07/11/2016 |
5.16
|
17,660 | 4.83 | 5.16 | 4.83 | 0 | 11,040 | -0.2 |
| 04/11/2016 |
4.83
|
10,200 | 5.13 | 5.13 | 4.83 | 0 | 7,900 | -0.2 |
| 03/11/2016 |
5.13
|
8,480 | 5.02 | 5.13 | 4.94 | 0 | 3,930 | -0.1 |
| 02/11/2016 |
5.02
|
57,700 | 5.07 | 5.07 | 5.01 | 0 | 37,340 | -0.9 |
| 01/11/2016 |
5.07
|
81,990 | 5.16 | 5.16 | 5.07 | 0 | 45,000 | -1.1 |
| 31/10/2016 |
5.16
|
19,900 | 5.07 | 5.16 | 5.02 | 0 | 16,290 | -0.4 |
| 28/10/2016 |
5.07
|
52,830 | 5.13 | 5.13 | 5.05 | 0 | 48,290 | -1.1 |
| 27/10/2016 |
5.13
|
39,900 | 5.13 | 5.26 | 5.09 | 0 | 26,000 | -0.6 |
| 26/10/2016 |
5.13
|
30,690 | 5.20 | 5.20 | 5.11 | 0 | 20,050 | -0.5 |
| 25/10/2016 |
5.20
|
12,590 | 5.24 | 5.31 | 5.20 | 50 | 5,210 | -0.1 |
| 24/10/2016 |
5.24
|
10,410 | 5.26 | 5.46 | 5.24 | 30 | 0 | 0.0 |
| 21/10/2016 |
5.26
|
21,860 | 5.29 | 5.37 | 5.26 | 0 | 0 | 0 |
| 20/10/2016 |
5.29
|
19,510 | 5.29 | 5.36 | 5.24 | 0 | 0 | 0 |
| 19/10/2016 |
5.29
|
6,760 | 5.35 | 5.35 | 5.29 | 50 | 0 | 0.0 |
| 18/10/2016 |
5.35
|
20,100 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
| 17/10/2016 |
5.35
|
31,280 | 5.37 | 5.37 | 5.29 | 0 | 0 | 0 |
| 14/10/2016 |
5.37
|
37,190 | 5.35 | 5.40 | 5.24 | 0 | 0 | 0 |
| 13/10/2016 |
5.35
|
29,260 | 5.17 | 5.35 | 5.17 | 0 | 0 | 0 |
| 12/10/2016 |
5.17
|
20,680 | 5.16 | 5.22 | 5.16 | 0 | 0 | 0 |
| 11/10/2016 |
5.16
|
65,600 | 5.16 | 5.20 | 5.16 | 0 | 740 | -0.0 |
| 10/10/2016 |
5.16
|
70,800 | 5.26 | 5.26 | 5.11 | 0 | 42,650 | -1.0 |