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) |
0.15 | 2.48% | 925,300 | 0 | 0 |
5.79
6.20
6.10
|
2 tháng
(2024-07-22) |
0.12 | 1.97% | 1,720,700 | 0 | 0 |
5.66
6.20
6.10
|
3 tháng
(2024-06-24) |
0.45 | 7.83% | 3,277,900 | 0 | 0 |
5.66
6.31
6.10
|
6 tháng
(2024-03-25) |
-0.53 | -7.88% | 8,763,500 | 0 | 0 |
5.51
6.73
6.10
|
12 tháng
(2023-09-26) |
-0.15 | -2.29% | 25,376,300 | -26 | 0 |
5.51
7.45
6.10
|
24 tháng
(2022-10-03) |
-2.89 | -31.80% | 77,142,000 | -1,287 | -0.2 |
5.38
9.17
6.10
|
36 tháng
(2021-10-06) |
-4.71 | -43.17% | 163,947,800 | -64,871 | -3.0 |
5.38
21.74
6.10
|
60 tháng
(2019-10-17) |
-1.77 | -22.21% | 230,415,100 | -31,811 | -2.2 |
4.44
21.74
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
5.60
|
16,260 | 5.60 | 5.64 | 5.42 | 0 | 0 | 0 |
16/09/2016 |
5.60
|
40,970 | 5.51 | 5.64 | 5.55 | 0 | 0 | 0 |
15/09/2016 |
5.51
|
52,220 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 |
14/09/2016 |
5.62
|
11,280 | 5.68 | 5.68 | 5.60 | 440 | 0 | 0.0 |
13/09/2016 |
5.68
|
9,700 | 5.60 | 5.68 | 5.60 | 0 | 0 | 0 |
12/09/2016 |
5.60
|
84,820 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
09/09/2016 |
5.73
|
53,820 | 5.73 | 5.73 | 5.60 | 0 | 0 | 0 |
08/09/2016 |
5.73
|
159,430 | 5.55 | 5.73 | 5.55 | 43,270 | 0 | 0.6 |
07/09/2016 |
5.55
|
62,120 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
06/09/2016 |
5.55
|
24,710 | 5.55 | 5.55 | 5.46 | 0 | 0 | 0 |
05/09/2016 |
5.55
|
27,080 | 5.46 | 5.64 | 5.42 | 0 | 0 | 0 |
01/09/2016 |
5.46
|
11,130 | 5.60 | 5.60 | 5.46 | 0 | 0 | 0 |
31/08/2016 |
5.60
|
5,230 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
30/08/2016 |
5.60
|
45,510 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
29/08/2016 |
5.60
|
14,710 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
26/08/2016 |
5.60
|
20,100 | 5.60 | 5.68 | 5.55 | 0 | 0 | 0 |
25/08/2016 |
5.60
|
118,090 | 5.68 | 5.73 | 5.55 | 0 | 0 | 0 |
24/08/2016 |
5.68
|
57,330 | 5.60 | 5.68 | 5.55 | 0 | 0 | 0 |
23/08/2016 |
5.60
|
47,650 | 5.68 | 5.73 | 5.55 | 0 | 0 | 0 |
22/08/2016 |
5.68
|
27,570 | 5.73 | 5.73 | 5.60 | 4,000 | 0 | 0.1 |
19/08/2016 |
5.73
|
22,530 | 5.73 | 5.77 | 5.60 | 0 | 0 | 0 |
18/08/2016 |
5.73
|
46,850 | 5.68 | 5.73 | 5.60 | 0 | 0 | 0 |
17/08/2016 |
5.68
|
85,270 | 5.68 | 5.77 | 5.55 | 68,590 | 0 | 0.9 |
16/08/2016 |
5.68
|
75,550 | 5.73 | 5.73 | 5.55 | 0 | 0 | 0 |
15/08/2016 |
5.73
|
160,510 | 5.68 | 5.73 | 5.51 | 0 | 0 | 0 |
12/08/2016 |
5.68
|
214,470 | 5.73 | 5.73 | 5.60 | 0 | 0 | 0 |
11/08/2016 |
5.73
|
55,600 | 5.81 | 5.81 | 5.73 | 11,300 | 0 | 0.1 |
10/08/2016 |
5.81
|
137,080 | 5.81 | 5.86 | 5.73 | 0 | 0 | 0 |
09/08/2016 |
5.81
|
177,360 | 5.60 | 5.81 | 5.55 | 67,820 | 0 | 0.9 |
08/08/2016 |
5.60
|
25,970 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
05/08/2016 |
5.64
|
33,450 | 5.60 | 5.64 | 5.51 | 0 | 0 | 0 |
04/08/2016 |
5.60
|
17,290 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
03/08/2016 |
5.64
|
12,520 | 5.64 | 5.64 | 5.46 | 0 | 0 | 0 |
02/08/2016 |
5.64
|
22,620 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
01/08/2016 |
5.64
|
39,120 | 5.64 | 5.64 | 5.51 | 0 | 0 | 0 |
29/07/2016 |
5.64
|
68,160 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
28/07/2016 |
5.64
|
6,310 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
27/07/2016 |
5.68
|
42,660 | 5.55 | 5.68 | 5.51 | 0 | 0 | 0 |
26/07/2016 |
5.55
|
20,470 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
25/07/2016 |
5.68
|
7,880 | 5.64 | 5.68 | 5.55 | 0 | 0 | 0 |
22/07/2016 |
5.64
|
41,880 | 5.68 | 5.68 | 5.60 | 0 | 0 | 0 |
21/07/2016 |
5.68
|
9,360 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
20/07/2016 |
5.77
|
16,440 | 5.81 | 5.81 | 5.68 | 200 | 0 | 0.0 |
19/07/2016 |
5.81
|
80,090 | 5.73 | 5.81 | 5.68 | 64,820 | 0 | 0.9 |
18/07/2016 |
5.73
|
58,520 | 5.73 | 5.73 | 5.68 | 500 | 0 | 0.0 |
15/07/2016 |
5.73
|
93,620 | 5.64 | 5.77 | 5.60 | 0 | 0 | 0 |
14/07/2016 |
5.64
|
76,170 | 5.73 | 5.73 | 5.64 | 0 | 0 | 0 |
13/07/2016 |
5.73
|
30,610 | 5.81 | 5.86 | 5.73 | 0 | 0 | 0 |
12/07/2016 |
5.81
|
27,120 | 5.77 | 5.86 | 5.73 | 9,810 | 0 | 0.1 |
11/07/2016 |
5.77
|
44,780 | 5.77 | 5.90 | 5.68 | 0 | 0 | 0 |
08/07/2016 |
5.77
|
54,100 | 5.81 | 5.99 | 5.77 | 0 | 0 | 0 |
07/07/2016 |
5.81
|
69,250 | 5.90 | 5.95 | 5.81 | 0 | 0 | 0 |
06/07/2016 |
5.90
|
60,500 | 5.95 | 5.95 | 5.81 | 0 | 0 | 0 |
05/07/2016 |
5.95
|
116,760 | 6.08 | 6.08 | 5.86 | 23,500 | 0 | 0.3 |
04/07/2016 |
6.08
|
145,830 | 5.73 | 6.08 | 5.73 | 25,210 | 0 | 0.3 |
01/07/2016 |
5.73
|
80,450 | 5.77 | 5.77 | 5.64 | 10 | 0 | 0.0 |
30/06/2016 |
5.77
|
30,010 | 5.77 | 5.77 | 5.68 | 0 | 0 | 0 |
29/06/2016 |
5.77
|
47,610 | 5.77 | 5.86 | 5.68 | 0 | 0 | 0 |
28/06/2016 |
5.77
|
1,400 | 5.68 | 5.77 | 5.68 | 1,000 | 0 | 0.0 |
27/06/2016 |
5.68
|
73,190 | 5.90 | 5.90 | 5.64 | 5,000 | 0 | 0.1 |
24/06/2016 |
5.90
|
123,480 | 5.95 | 5.95 | 5.55 | 0 | 0 | 0 |
23/06/2016 |
5.95
|
78,980 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
22/06/2016 |
5.99
|
27,090 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
21/06/2016 |
5.99
|
40,700 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
20/06/2016 |
5.99
|
28,410 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
17/06/2016 |
5.99
|
47,780 | 6.08 | 6.08 | 5.86 | 0 | 0 | 0 |
16/06/2016 |
6.08
|
51,100 | 5.86 | 6.08 | 5.86 | 0 | 0 | 0 |
15/06/2016 |
5.86
|
28,070 | 5.81 | 5.90 | 5.77 | 0 | 0 | 0 |
14/06/2016 |
5.81
|
96,540 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
13/06/2016 |
5.81
|
58,740 | 5.95 | 5.99 | 5.81 | 0 | 0 | 0 |
10/06/2016 |
5.95
|
66,420 | 6.03 | 6.03 | 5.95 | 0 | 0 | 0 |
09/06/2016 |
6.03
|
55,510 | 5.99 | 6.03 | 5.95 | 0 | 0 | 0 |
08/06/2016 |
5.99
|
145,000 | 6.08 | 6.08 | 5.95 | 0 | 0 | 0 |
07/06/2016 |
6.08
|
69,120 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
06/06/2016 |
6.08
|
182,440 | 6.12 | 6.12 | 5.99 | 0 | 0 | 0 |
03/06/2016 |
6.12
|
114,290 | 6.25 | 6.25 | 6.08 | 0 | 0 | 0 |
02/06/2016 |
6.25
|
25,340 | 6.38 | 6.38 | 6.25 | 0 | 0 | 0 |
01/06/2016 |
6.38
|
170,300 | 6.38 | 6.56 | 6.38 | 0 | 0 | 0 |
31/05/2016 |
6.38
|
440,470 | 6.03 | 6.43 | 5.99 | 0 | 0 | 0 |
30/05/2016 |
6.03
|
137,980 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
27/05/2016 |
6.08
|
36,500 | 5.95 | 6.08 | 5.90 | 0 | 0 | 0 |
26/05/2016 |
5.95
|
187,990 | 6.03 | 6.21 | 5.95 | 0 | 2,500 | -0.0 |
25/05/2016 |
6.03
|
187,330 | 5.64 | 6.03 | 5.64 | 0 | 5,000 | -0.1 |
24/05/2016 |
5.64
|
64,830 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
23/05/2016 |
5.64
|
89,720 | 5.38 | 5.68 | 5.38 | 0 | 0 | 0 |
20/05/2016 |
5.38
|
21,310 | 5.38 | 5.42 | 5.38 | 0 | 0 | 0 |
19/05/2016 |
5.38
|
48,130 | 5.46 | 5.46 | 5.38 | 0 | 0 | 0 |
18/05/2016 |
5.46
|
107,950 | 5.38 | 5.46 | 5.38 | 0 | 0 | 0 |
17/05/2016 |
5.38
|
75,940 | 5.42 | 5.42 | 5.38 | 0 | 0 | 0 |
16/05/2016 |
5.42
|
86,660 | 5.38 | 5.46 | 5.33 | 0 | 0 | 0 |
13/05/2016 |
5.38
|
99,580 | 5.42 | 5.42 | 5.07 | 0 | 0 | 0 |
12/05/2016 |
5.42
|
91,940 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
11/05/2016 |
5.42
|
77,540 | 5.42 | 5.46 | 5.38 | 0 | 0 | 0 |
10/05/2016 |
5.42
|
179,690 | 5.42 | 5.42 | 5.29 | 0 | 0 | 0 |
09/05/2016 |
5.42
|
99,430 | 5.55 | 5.60 | 5.29 | 0 | 0 | 0 |
06/05/2016 |
5.55
|
120,370 | 5.68 | 5.68 | 5.42 | 0 | 0 | 0 |
05/05/2016 |
5.68
|
42,730 | 5.64 | 5.77 | 5.60 | 0 | 0 | 0 |
04/05/2016 |
5.64
|
272,500 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 |
29/04/2016 |
5.64
|
308,360 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 |
28/04/2016 |
5.64
|
181,770 | 5.55 | 5.64 | 5.46 | 0 | 0 | 0 |