| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.75 | -6.02% | 599,300 | -4,500 | -0.0 |
11.40
12.45
11.40
|
|
2 tháng
(2024-09-23) |
-1.15 | -8.98% | 1,017,500 | 19,400 | 0.3 |
11.40
13
11.40
|
|
3 tháng
(2024-08-26) |
-1.01 | -7.92% | 1,181,100 | 20,200 | 0.3 |
11.40
13
11.40
|
|
6 tháng
(2024-05-27) |
-2.14 | -15.49% | 3,775,500 | 31,500 | 0.4 |
11.40
14.19
11.40
|
|
12 tháng
(2023-11-28) |
0.53 | 4.79% | 17,955,500 | -402,000 | -5.7 |
11.17
17.51
11.40
|
|
24 tháng
(2022-12-05) |
1.28 | 12.33% | 21,566,200 | -486,130 | -3.2 |
9.88
17.51
11.40
|
|
36 tháng
(2021-12-08) |
-0.32 | -2.68% | 28,684,800 | -364,270 | 7.6 |
9.57
17.51
11.40
|
|
60 tháng
(2019-12-19) |
4.33 | 58.82% | 44,325,620 | -529,620 | 4.3 |
6.70
17.51
11.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 18/11/2016 |
5.88
|
9,390 | 5.97 | 5.97 | 5.84 | 0 | 0 | 0 |
| 17/11/2016 |
5.97
|
23,640 | 5.71 | 5.97 | 5.71 | 10,000 | 0 | 0.1 |
| 16/11/2016 |
5.71
|
19,090 | 5.66 | 5.75 | 5.66 | 0 | 0 | 0 |
| 15/11/2016 |
5.66
|
23,380 | 5.75 | 5.75 | 5.66 | 4,180 | 0 | 0.1 |
| 14/11/2016 |
5.75
|
16,900 | 5.75 | 5.75 | 5.66 | 10,800 | 100 | 0.1 |
| 11/11/2016 |
5.75
|
13,160 | 5.71 | 5.75 | 5.66 | 0 | 0 | 0 |
| 10/11/2016 |
5.71
|
33,320 | 5.66 | 5.71 | 5.60 | 20,000 | 0 | 0.3 |
| 09/11/2016 |
5.66
|
9,260 | 5.66 | 5.66 | 5.58 | 0 | 0 | 0 |
| 08/11/2016 |
5.66
|
8,720 | 5.62 | 5.66 | 5.62 | 0 | 0 | 0 |
| 07/11/2016 |
5.62
|
3,110 | 5.62 | 5.88 | 5.62 | 0 | 0 | 0 |
| 04/11/2016 |
5.62
|
3,150 | 5.66 | 5.66 | 5.62 | 800 | 0 | 0.0 |
| 03/11/2016 |
5.66
|
28,950 | 5.66 | 5.77 | 5.58 | 0 | 0 | 0 |
| 02/11/2016 |
5.66
|
20,980 | 5.71 | 5.75 | 5.62 | 0 | 0 | 0 |
| 01/11/2016 |
5.71
|
4,270 | 5.66 | 5.88 | 5.66 | 0 | 0 | 0 |
| 31/10/2016 |
5.66
|
20,470 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 28/10/2016 |
5.75
|
3,770 | 5.71 | 5.82 | 5.66 | 0 | 0 | 0 |
| 27/10/2016 |
5.71
|
5,610 | 5.73 | 5.84 | 5.66 | 0 | 0 | 0 |
| 26/10/2016 |
5.73
|
13,750 | 5.84 | 5.86 | 5.71 | 2,400 | 0 | 0.0 |
| 25/10/2016 |
5.84
|
5,560 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
| 24/10/2016 |
5.84
|
12,870 | 5.82 | 5.84 | 5.75 | 4,540 | 0 | 0.1 |
| 21/10/2016 |
5.82
|
39,840 | 5.93 | 5.93 | 5.80 | 1,600 | 0 | 0.0 |
| 20/10/2016 |
5.93
|
8,970 | 5.95 | 5.95 | 5.86 | 2,200 | 0 | 0.0 |
| 19/10/2016 |
5.95
|
20,200 | 5.97 | 5.97 | 5.86 | 0 | 0 | 0 |
| 18/10/2016 |
5.97
|
6,330 | 5.93 | 5.97 | 5.88 | 0 | 0 | 0 |
| 17/10/2016 |
5.93
|
6,630 | 5.95 | 6.01 | 5.86 | 0 | 0 | 0 |
| 14/10/2016 |
5.95
|
4,250 | 5.93 | 6.01 | 5.86 | 0 | 0 | 0 |
| 13/10/2016 |
5.93
|
140 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 12/10/2016 |
5.93
|
38,830 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
| 11/10/2016 |
5.99
|
28,510 | 5.90 | 6.01 | 5.88 | 0 | 0 | 0 |
| 10/10/2016 |
5.90
|
20,820 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
| 07/10/2016 |
5.97
|
13,900 | 6.03 | 6.03 | 5.97 | 0 | 0 | 0 |
| 06/10/2016 |
6.03
|
86,900 | 5.97 | 6.06 | 5.84 | 0 | 0 | 0 |
| 05/10/2016 |
5.97
|
43,340 | 5.88 | 6.10 | 5.88 | 0 | 0 | 0 |
| 04/10/2016 |
5.88
|
52,250 | 5.97 | 6.01 | 5.88 | 0 | 0 | 0 |
| 03/10/2016 |
5.97
|
19,990 | 6.06 | 6.14 | 5.97 | 0 | 0 | 0 |
| 30/09/2016 |
6.06
|
65,660 | 6.19 | 6.19 | 5.97 | 0 | 0 | 0 |
| 29/09/2016 |
6.19
|
2,410 | 6.14 | 6.27 | 6.01 | 0 | 0 | 0 |
| 28/09/2016 |
6.14
|
30,960 | 6.27 | 6.36 | 6.10 | 0 | 0 | 0 |
| 27/09/2016 |
6.27
|
209,140 | 5.99 | 6.30 | 5.97 | 0 | 48,810 | -0.7 |
| 26/09/2016 |
5.99
|
19,290 | 5.97 | 5.99 | 5.95 | 0 | 0 | 0 |
| 23/09/2016 |
5.97
|
7,000 | 5.95 | 5.97 | 5.93 | 0 | 0 | 0 |
| 22/09/2016 |
5.95
|
75,880 | 5.93 | 6.01 | 5.84 | 0 | 1,360 | -0.0 |
| 21/09/2016 |
5.93
|
920 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
| 20/09/2016 |
5.93
|
7,330 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
| 19/09/2016 |
5.93
|
28,600 | 5.93 | 5.93 | 5.84 | 0 | 0 | 0 |
| 16/09/2016 |
5.93
|
6,030 | 5.93 | 5.99 | 5.82 | 0 | 0 | 0 |
| 15/09/2016 |
5.93
|
4,010 | 5.95 | 5.95 | 5.88 | 0 | 0 | 0 |
| 14/09/2016 |
5.95
|
29,730 | 5.82 | 5.97 | 5.80 | 0 | 0 | 0 |
| 13/09/2016 |
5.82
|
15,070 | 5.88 | 5.99 | 5.80 | 0 | 0 | 0 |
| 12/09/2016 |
5.88
|
18,170 | 5.97 | 5.97 | 5.88 | 0 | 0 | 0 |
| 09/09/2016 |
5.97
|
3,660 | 5.97 | 6.01 | 5.88 | 0 | 10 | -0.0 |
| 08/09/2016 |
5.97
|
21,780 | 5.93 | 5.97 | 5.75 | 0 | 0 | 0 |
| 07/09/2016 |
5.93
|
7,250 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 |
| 06/09/2016 |
5.97
|
4,860 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 |
| 05/09/2016 |
5.97
|
10,450 | 6.01 | 6.01 | 5.93 | 0 | 3,440 | -0.0 |
| 01/09/2016 |
6.01
|
63,790 | 5.97 | 6.01 | 5.93 | 0 | 5,180 | -0.1 |
| 31/08/2016 |
5.97
|
21,200 | 6.01 | 6.01 | 5.97 | 0 | 12,830 | -0.2 |
| 30/08/2016 |
6.01
|
32,170 | 5.93 | 6.06 | 5.93 | 0 | 22,420 | -0.3 |
| 29/08/2016 |
5.93
|
56,550 | 6.06 | 6.06 | 5.93 | 0 | 10,950 | -0.2 |
| 26/08/2016 |
6.06
|
19,430 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 |
| 25/08/2016 |
5.97
|
18,850 | 6.01 | 6.06 | 5.97 | 0 | 0 | 0 |
| 24/08/2016 |
6.01
|
30,590 | 6.01 | 6.10 | 5.93 | 0 | 0 | 0 |
| 23/08/2016 |
6.01
|
51,200 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
| 22/08/2016 |
6.10
|
18,310 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
| 19/08/2016 |
6.41
|
143,910 | 6.27 | 6.41 | 6.27 | 0 | 0 | 0 |
| 18/08/2016 |
6.27
|
228,210 | 5.88 | 6.27 | 5.93 | 5,000 | 0 | 0.1 |
| 17/08/2016 |
5.88
|
31,370 | 5.84 | 5.88 | 5.80 | 0 | 0 | 0 |
| 16/08/2016 |
5.84
|
45,600 | 5.84 | 5.93 | 5.80 | 0 | 0 | 0 |
| 15/08/2016 |
5.84
|
34,680 | 5.80 | 5.84 | 5.80 | 0 | 0 | 0 |
| 12/08/2016 |
5.80
|
31,560 | 5.84 | 5.88 | 5.75 | 0 | 0 | 0 |
| 11/08/2016 |
5.84
|
33,160 | 5.80 | 5.84 | 5.75 | 0 | 0 | 0 |
| 10/08/2016 |
5.80
|
16,190 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
| 09/08/2016 |
5.84
|
14,820 | 5.71 | 5.84 | 5.66 | 0 | 0 | 0 |
| 08/08/2016 |
5.71
|
18,680 | 5.71 | 5.75 | 5.66 | 0 | 0 | 0 |
| 05/08/2016 |
5.71
|
28,240 | 5.75 | 5.75 | 5.66 | 0 | 0 | 0 |
| 04/08/2016 |
5.75
|
36,050 | 5.71 | 5.84 | 5.71 | 0 | 0 | 0 |
| 03/08/2016 |
5.71
|
33,600 | 5.71 | 5.80 | 5.66 | 0 | 0 | 0 |
| 02/08/2016 |
5.71
|
21,230 | 5.88 | 5.88 | 5.66 | 0 | 0 | 0 |
| 01/08/2016 |
5.88
|
4,950 | 5.93 | 6.01 | 5.88 | 0 | 0 | 0 |
| 29/07/2016 |
5.93
|
54,580 | 5.97 | 5.97 | 5.84 | 0 | 3,060 | -0.0 |
| 28/07/2016 |
5.97
|
40,460 | 6.01 | 6.06 | 5.97 | 0 | 340 | -0.0 |
| 27/07/2016 |
6.01
|
37,560 | 5.97 | 6.06 | 5.97 | 0 | 0 | 0 |
| 26/07/2016 |
5.97
|
13,810 | 6.01 | 6.06 | 5.97 | 0 | 0 | 0 |
| 25/07/2016 |
6.01
|
22,670 | 6.01 | 6.06 | 6.01 | 0 | 0 | 0 |
| 22/07/2016 |
6.01
|
15,780 | 6.06 | 6.10 | 6.01 | 0 | 0 | 0 |
| 21/07/2016 |
6.06
|
45,380 | 6.10 | 6.23 | 6.06 | 0 | 0 | 0 |
| 20/07/2016 |
6.10
|
13,190 | 6.19 | 6.19 | 6.01 | 0 | 0 | 0 |
| 19/07/2016 |
6.19
|
109,410 | 6.10 | 6.19 | 6.06 | 70,000 | 0 | 1.0 |
| 18/07/2016 |
6.10
|
12,740 | 6.01 | 6.10 | 5.97 | 7,140 | 0 | 0.1 |
| 15/07/2016 |
6.01
|
99,590 | 6.10 | 6.10 | 5.97 | 0 | 7,000 | -0.1 |
| 14/07/2016 |
6.10
|
38,550 | 6.23 | 6.23 | 6.10 | 0 | 0 | 0 |
| 13/07/2016 |
6.23
|
79,780 | 6.10 | 6.23 | 6.10 | 0 | 0 | 0 |
| 12/07/2016 |
6.10
|
125,170 | 6.06 | 6.10 | 5.97 | 0 | 0 | 0 |
| 11/07/2016 |
6.06
|
101,390 | 6.41 | 6.41 | 6.01 | 0 | 0 | 0 |
| 08/07/2016 |
6.41
|
62,290 | 6.41 | 6.49 | 6.36 | 0 | 6,600 | -0.1 |
| 07/07/2016 |
6.41
|
178,500 | 6.45 | 6.54 | 6.36 | 0 | 0 | 0 |
| 06/07/2016 |
6.45
|
130,460 | 6.49 | 6.67 | 6.45 | 0 | 0 | 0 |
| 05/07/2016 |
6.49
|
38,860 | 6.80 | 6.84 | 6.49 | 0 | 0 | 0 |
| 04/07/2016 |
6.80
|
175,390 | 6.62 | 6.84 | 6.62 | 52,610 | 0 | 0.8 |
| 01/07/2016 |
6.62
|
54,940 | 6.62 | 6.71 | 6.54 | 0 | 0 | 0 |