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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/02/2017 |
6.54
|
29,250 | 6.30 | 6.59 | 6.40 | 0 | 0 | 0 |
07/02/2017 |
6.30
|
60 | 6.49 | 6.49 | 6.30 | 0 | 0 | 0 |
06/02/2017 |
6.49
|
1,020 | 6.47 | 6.49 | 6.32 | 0 | 0 | 0 |
03/02/2017 |
6.47
|
6,910 | 6.35 | 6.47 | 6.35 | 0 | 0 | 0 |
02/02/2017 |
6.35
|
12,110 | 6.30 | 6.35 | 6.30 | 0 | 0 | 0 |
25/01/2017 |
6.30
|
9,200 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
24/01/2017 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 900 | -0.0 |
23/01/2017 |
6.30
|
2,860 | 6.35 | 6.35 | 6.30 | 0 | 0 | 0 |
20/01/2017 |
6.35
|
3,540 | 6.10 | 6.35 | 6.10 | 0 | 0 | 0 |
19/01/2017 |
6.10
|
2,010 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
18/01/2017 |
6.10
|
5,470 | 6.10 | 6.10 | 6.06 | 0 | 0 | 0 |
17/01/2017 |
6.10
|
7,900 | 6.10 | 6.15 | 6.10 | 0 | 0 | 0 |
16/01/2017 |
6.10
|
14,560 | 6.15 | 6.20 | 6.06 | 0 | 0 | 0 |
13/01/2017 |
6.15
|
1,000 | 6.20 | 6.20 | 6.15 | 0 | 0 | 0 |
12/01/2017 |
6.20
|
15,310 | 6.20 | 6.25 | 6.06 | 0 | 0 | 0 |
11/01/2017 |
6.20
|
5,110 | 6.15 | 6.20 | 6.13 | 0 | 0 | 0 |
10/01/2017 |
6.15
|
8,730 | 5.91 | 6.15 | 6.06 | 0 | 0 | 0 |
09/01/2017 |
5.91
|
13,700 | 5.86 | 6.06 | 5.77 | 40 | 0 | 0.0 |
06/01/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
05/01/2017 |
5.86
|
0 | 5.86 | 5.86 | 5.86 | 0 | 0 | 0 |
04/01/2017 |
5.86
|
6,780 | 6.10 | 6.30 | 5.86 | 0 | 0 | 0 |
03/01/2017 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
30/12/2016 |
6.10
|
15,570 | 5.81 | 6.20 | 6.01 | 7,560 | 0 | 0.1 |
29/12/2016 |
5.81
|
3,810 | 6.10 | 6.27 | 5.77 | 0 | 0 | 0 |
28/12/2016 |
6.10
|
3,840 | 6.06 | 6.10 | 6.06 | 0 | 0 | 0 |
27/12/2016 |
6.06
|
3,000 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 |
26/12/2016 |
6.06
|
5,780 | 5.91 | 6.06 | 5.86 | 0 | 0 | 0 |
23/12/2016 |
5.91
|
3,330 | 5.81 | 5.96 | 5.91 | 0 | 0 | 0 |
22/12/2016 |
5.81
|
200 | 5.91 | 5.91 | 5.81 | 0 | 0 | 0 |
21/12/2016 |
5.91
|
10 | 5.86 | 5.91 | 5.91 | 0 | 0 | 0 |
20/12/2016 |
5.86
|
7,730 | 5.84 | 5.96 | 5.86 | 0 | 0 | 0 |
19/12/2016 |
5.84
|
13,290 | 5.47 | 5.84 | 5.72 | 0 | 0 | 0 |
16/12/2016 |
5.47
|
1,250 | 5.77 | 5.79 | 5.47 | 0 | 1,200 | -0.0 |
15/12/2016 |
5.77
|
9,210 | 5.67 | 5.79 | 5.74 | 0 | 0 | 0 |
14/12/2016 |
5.67
|
2,350 | 5.69 | 5.77 | 5.67 | 0 | 0 | 0 |
13/12/2016 |
5.69
|
1,030 | 5.47 | 5.69 | 5.47 | 0 | 0 | 0 |
12/12/2016 |
5.47
|
7,570 | 5.50 | 5.52 | 5.47 | 0 | 0 | 0 |
09/12/2016 |
5.50
|
32,470 | 5.72 | 5.77 | 5.50 | 0 | 0 | 0 |
08/12/2016 |
5.72
|
42,620 | 5.77 | 6.06 | 5.72 | 0 | 0 | 0 |
07/12/2016 |
5.77
|
3,180 | 5.77 | 5.96 | 5.64 | 0 | 0 | 0 |
06/12/2016 |
5.77
|
16,200 | 5.57 | 5.91 | 5.57 | 0 | 0 | 0 |
05/12/2016 |
5.57
|
15,810 | 5.96 | 6.20 | 5.57 | 0 | 3,800 | -0.0 |
02/12/2016 |
5.96
|
25,200 | 6.06 | 6.06 | 5.96 | 120 | 0 | 0.0 |
01/12/2016 |
6.06
|
3,660 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 |
30/11/2016 |
6.30
|
21,460 | 6.30 | 6.30 | 6.06 | 0 | 0 | 0 |
29/11/2016 |
6.30
|
6,350 | 6.30 | 6.40 | 6.06 | 0 | 0 | 0 |
28/11/2016 |
6.30
|
29,050 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
25/11/2016 |
6.40
|
26,100 | 6.40 | 6.40 | 5.96 | 0 | 0 | 0 |
24/11/2016 |
6.40
|
7,700 | 6.06 | 6.47 | 6.06 | 0 | 0 | 0 |
23/11/2016 |
6.06
|
150 | 6.15 | 6.25 | 6.06 | 0 | 0 | 0 |
22/11/2016 |
6.15
|
21,050 | 6.15 | 6.35 | 6.15 | 0 | 0 | 0 |
21/11/2016 |
6.15
|
13,100 | 6.25 | 6.25 | 6.15 | 0 | 0 | 0 |
18/11/2016 |
6.25
|
19,300 | 6.35 | 6.35 | 6.25 | 1,000 | 0 | 0.0 |
17/11/2016 |
6.35
|
4,950 | 6.44 | 6.44 | 6.15 | 1,000 | 0 | 0.0 |
16/11/2016 |
6.44
|
11,800 | 6.49 | 6.64 | 6.13 | 0 | 0 | 0 |
15/11/2016 |
6.49
|
71,030 | 6.15 | 6.57 | 6.15 | 0 | 0 | 0 |
14/11/2016 |
6.15
|
24,310 | 5.77 | 6.15 | 5.77 | 880 | 0 | 0.0 |
11/11/2016 |
5.77
|
19,360 | 5.40 | 5.77 | 5.33 | 0 | 0 | 0 |
10/11/2016 |
5.40
|
1,980 | 5.40 | 5.40 | 5.40 | 0 | 480 | -0.0 |
09/11/2016 |
5.40
|
7,000 | 5.38 | 5.40 | 5.38 | 0 | 0 | 0 |
08/11/2016 |
5.38
|
9,980 | 5.38 | 5.38 | 5.38 | 0 | 0 | 0 |
07/11/2016 |
5.38
|
11,710 | 5.33 | 5.52 | 5.33 | 1,000 | 0 | 0.0 |
04/11/2016 |
5.33
|
5,120 | 5.28 | 5.47 | 5.33 | 0 | 0 | 0 |
03/11/2016 |
5.28
|
24,450 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
02/11/2016 |
5.47
|
6,010 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
01/11/2016 |
5.50
|
13,500 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
31/10/2016 |
5.52
|
9,610 | 5.81 | 5.81 | 5.43 | 0 | 10 | -0.0 |
28/10/2016 |
5.81
|
1,130 | 5.86 | 5.86 | 5.47 | 0 | 0 | 0 |
27/10/2016 |
5.86
|
80 | 5.91 | 5.91 | 5.50 | 0 | 10 | -0.0 |
26/10/2016 |
5.91
|
4,930 | 5.96 | 6.01 | 5.55 | 3,000 | 0 | 0.0 |
25/10/2016 |
5.96
|
240 | 6.01 | 6.01 | 5.96 | 0 | 0 | 0 |
24/10/2016 |
6.01
|
7,010 | 5.96 | 6.01 | 5.55 | 0 | 0 | 0 |
21/10/2016 |
5.96
|
10 | 5.69 | 5.96 | 5.96 | 0 | 0 | 0 |
20/10/2016 |
5.69
|
9,710 | 5.33 | 5.69 | 5.52 | 5,000 | 0 | 0.1 |
19/10/2016 |
5.33
|
4,000 | 5.28 | 5.33 | 5.28 | 0 | 0 | 0 |
18/10/2016 |
5.28
|
26,170 | 5.28 | 5.31 | 5.28 | 0 | 0 | 0 |
17/10/2016 |
5.28
|
6,000 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
14/10/2016 |
5.28
|
7,140 | 5.18 | 5.28 | 5.23 | 0 | 0 | 0 |
13/10/2016 |
5.18
|
17,530 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 |
12/10/2016 |
5.23
|
5,160 | 5.26 | 5.28 | 5.23 | 0 | 0 | 0 |
11/10/2016 |
5.26
|
1,350 | 5.18 | 5.26 | 5.18 | 0 | 0 | 0 |
10/10/2016 |
5.18
|
14,900 | 5.18 | 5.28 | 5.18 | 0 | 0 | 0 |
07/10/2016 |
5.18
|
20 | 5.14 | 5.18 | 5.18 | 0 | 0 | 0 |
06/10/2016 |
5.14
|
7,600 | 5.21 | 5.33 | 5.14 | 0 | 0 | 0 |
05/10/2016 |
5.21
|
12,130 | 5.33 | 5.33 | 5.14 | 0 | 0 | 0 |
04/10/2016 |
5.33
|
17,920 | 5.16 | 5.33 | 5.01 | 0 | 0 | 0 |
03/10/2016 |
5.16
|
14,230 | 5.16 | 5.28 | 5.16 | 0 | 0 | 0 |
30/09/2016 |
5.16
|
15,730 | 5.11 | 5.28 | 5.14 | 0 | 0 | 0 |
29/09/2016 |
5.11
|
7,040 | 5.18 | 5.18 | 5.04 | 0 | 5,000 | -0.1 |
28/09/2016 |
5.18
|
35,300 | 5.04 | 5.18 | 4.97 | 0 | 0 | 0 |
27/09/2016 |
5.04
|
29,730 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
26/09/2016 |
5.09
|
2,720 | 5.18 | 5.18 | 4.99 | 0 | 0 | 0 |
23/09/2016 |
5.18
|
4,770 | 5.18 | 5.18 | 5.18 | 0 | 0 | 0 |
22/09/2016 |
5.18
|
3,930 | 5.31 | 5.33 | 5.18 | 0 | 0 | 0 |
21/09/2016 |
5.31
|
1,450 | 5.18 | 5.31 | 5.14 | 0 | 0 | 0 |
20/09/2016 |
5.18
|
2,480 | 5.04 | 5.18 | 4.99 | 10 | 0 | 0.0 |
19/09/2016 |
5.04
|
13,450 | 5.40 | 5.43 | 5.04 | 500 | 0 | 0.0 |
16/09/2016 |
5.40
|
1,030 | 5.57 | 5.57 | 5.40 | 0 | 0 | 0 |
15/09/2016 |
5.57
|
7,130 | 5.62 | 5.62 | 5.57 | 20 | 0 | 0.0 |
14/09/2016 |
5.62
|
1,500 | 5.57 | 5.62 | 5.62 | 0 | 0 | 0 |