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 | -2.50% | 155,300 | -35,020 | -0.1 |
3.90
4.10
3.90
|
2 tháng
(2024-07-22) |
-0.20 | -4.88% | 872,500 | -132,020 | -0.5 |
3.90
4.20
3.90
|
3 tháng
(2024-06-24) |
-0.30 | -7.14% | 1,708,700 | -221,420 | -0.9 |
3.90
4.30
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 4,335,900 | -295,320 | -1.2 |
3.80
4.50
3.90
|
12 tháng
(2023-09-26) |
-1.50 | -27.78% | 7,960,300 | -390,620 | -1.7 |
3.80
5.50
3.90
|
24 tháng
(2022-10-03) |
-3.50 | -47.30% | 27,298,049 | -174,120 | -0.8 |
3.80
7.40
3.90
|
36 tháng
(2021-10-06) |
-6.10 | -61% | 104,303,751 | 37,212 | 1.4 |
3.80
11.10
3.90
|
60 tháng
(2019-10-17) |
0.53 | 15.89% | 168,214,168 | -136,028 | 0.2 |
2.40
11.10
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/09/2016 |
5.37
|
600 | 5.37 | 5.37 | 5.28 | 100 | 0 | 0.0 |
20/09/2016 |
5.37
|
1,200 | 5.37 | 5.37 | 5.28 | 100 | 0 | 0.0 |
19/09/2016 |
5.37
|
100 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
16/09/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
15/09/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
14/09/2016 |
5.45
|
9,200 | 5.28 | 5.45 | 5.28 | 0 | 0 | 0 |
13/09/2016 |
5.28
|
36,500 | 5.37 | 5.37 | 5.19 | 0 | 0 | 0 |
12/09/2016 |
5.37
|
9,000 | 5.63 | 5.63 | 5.37 | 0 | 0 | 0 |
09/09/2016 |
5.63
|
3,000 | 5.45 | 5.63 | 5.45 | 0 | 0 | 0 |
08/09/2016 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/09/2016 |
5.45
|
200 | 5.37 | 5.45 | 5.45 | 0 | 0 | 0 |
06/09/2016 |
5.37
|
10,800 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
05/09/2016 |
5.37
|
3,100 | 5.37 | 5.45 | 5.37 | 0 | 0 | 0 |
01/09/2016 |
5.37
|
5,900 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
31/08/2016 |
5.37
|
5,600 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
30/08/2016 |
5.45
|
1,200 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
29/08/2016 |
5.45
|
1,400 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
26/08/2016 |
5.45
|
1,100 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
25/08/2016 |
5.45
|
200 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
24/08/2016 |
5.54
|
9,100 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
23/08/2016 |
5.63
|
10,400 | 5.63 | 5.63 | 5.37 | 0 | 0 | 0 |
22/08/2016 |
5.63
|
10,600 | 5.63 | 5.63 | 5.45 | 100 | 0 | 0.0 |
19/08/2016 |
5.63
|
100 | 5.54 | 5.63 | 5.63 | 0 | 0 | 0 |
18/08/2016 |
5.54
|
4,600 | 5.45 | 5.63 | 5.37 | 0 | 0 | 0 |
17/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
16/08/2016 |
5.45
|
10,500 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
15/08/2016 |
5.54
|
3,500 | 5.45 | 5.54 | 5.45 | 0 | 0 | 0 |
12/08/2016 |
5.45
|
5,000 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
11/08/2016 |
5.45
|
4,500 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
10/08/2016 |
5.45
|
2,500 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
09/08/2016 |
5.54
|
5,600 | 5.45 | 5.54 | 5.45 | 100 | 0 | 0.0 |
08/08/2016 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
05/08/2016 |
5.45
|
10,400 | 5.54 | 5.54 | 5.37 | 0 | 0 | 0 |
04/08/2016 |
5.54
|
3,500 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
03/08/2016 |
5.54
|
1,900 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
02/08/2016 |
5.54
|
20,300 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
01/08/2016 |
5.54
|
6,600 | 5.54 | 5.54 | 5.45 | 0 | 0 | 0 |
29/07/2016 |
5.54
|
11,000 | 5.63 | 5.63 | 5.45 | 100 | 0 | 0.0 |
28/07/2016 |
5.63
|
1,800 | 5.63 | 5.63 | 5.54 | 0 | 0 | 0 |
27/07/2016 |
5.63
|
11,500 | 5.54 | 5.63 | 5.54 | 0 | 0 | 0 |
26/07/2016 |
5.54
|
11,550 | 5.54 | 5.54 | 5.54 | 100 | 0 | 0.0 |
25/07/2016 |
5.54
|
8,200 | 5.54 | 5.63 | 5.45 | 0 | 0 | 0 |
22/07/2016 |
5.54
|
30,100 | 5.81 | 5.81 | 5.45 | 100 | 0 | 0.0 |
21/07/2016 |
5.81
|
9,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
20/07/2016 |
5.81
|
14,000 | 5.89 | 5.89 | 5.81 | 8,000 | 0 | 0.1 |
19/07/2016 |
5.89
|
2,600 | 5.98 | 6.07 | 5.89 | 0 | 0 | 0 |
18/07/2016 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
15/07/2016 |
5.98
|
700 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
14/07/2016 |
5.98
|
10,900 | 5.98 | 6.07 | 5.89 | 1,000 | 0 | 0.0 |
13/07/2016 |
5.98
|
2,200 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
12/07/2016 |
5.98
|
700 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
11/07/2016 |
5.89
|
15,500 | 5.89 | 6.16 | 5.89 | 3,000 | 0 | 0.0 |
08/07/2016 |
5.89
|
9,900 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
07/07/2016 |
6.07
|
18,200 | 5.81 | 6.07 | 5.81 | 0 | 0 | 0 |
06/07/2016 |
5.81
|
15,500 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
05/07/2016 |
5.81
|
20,800 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
04/07/2016 |
5.81
|
16,100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
01/07/2016 |
5.81
|
15,100 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
30/06/2016 |
5.81
|
1,800 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
29/06/2016 |
5.72
|
2,100 | 5.72 | 5.81 | 5.72 | 0 | 0 | 0 |
28/06/2016 |
5.72
|
350,500 | 6.07 | 6.07 | 5.54 | 0 | 0 | 0 |
27/06/2016 |
6.07
|
31,000 | 6.07 | 6.07 | 5.63 | 0 | 0 | 0 |
24/06/2016 |
6.07
|
13,750 | 6.16 | 6.16 | 5.98 | 0 | 0 | 0 |
23/06/2016 |
6.16
|
60,900 | 6.77 | 6.77 | 6.16 | 0 | 0 | 0 |
22/06/2016 |
6.77
|
118,900 | 6.42 | 6.77 | 6.33 | 0 | 0 | 0 |
21/06/2016 |
6.42
|
106,000 | 5.89 | 6.42 | 5.81 | 0 | 0 | 0 |
20/06/2016 |
5.89
|
19,400 | 5.72 | 5.89 | 5.45 | 0 | 0 | 0 |
17/06/2016 |
5.72
|
300 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
16/06/2016 |
5.89
|
11,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
15/06/2016 |
5.89
|
1,400 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
14/06/2016 |
5.89
|
31,600 | 5.89 | 5.89 | 5.63 | 0 | 10,000 | -0.1 |
13/06/2016 |
5.89
|
3,800 | 5.89 | 5.89 | 5.89 | 55,000 | 55,000 | 0 |
10/06/2016 |
5.89
|
1,500 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
09/06/2016 |
5.98
|
1,200 | 5.81 | 5.98 | 5.81 | 0 | 0 | 0 |
08/06/2016 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
07/06/2016 |
5.81
|
6,400 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 |
06/06/2016 |
5.81
|
5,400 | 5.81 | 5.89 | 5.81 | 0 | 0 | 0 |
03/06/2016 |
5.81
|
200 | 5.89 | 5.98 | 5.81 | 0 | 0 | 0 |
02/06/2016 |
5.89
|
12,700 | 6.07 | 6.07 | 5.89 | 0 | 0 | 0 |
01/06/2016 |
6.07
|
0 | 6.07 | 6.07 | 6.07 | 0 | 0 | 0 |
31/05/2016 |
6.07
|
20,200 | 6.07 | 6.07 | 5.98 | 0 | 0 | 0 |
30/05/2016 |
6.07
|
19,200 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
27/05/2016 |
5.98
|
3,600 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
26/05/2016 |
5.98
|
11,600 | 5.98 | 6.07 | 5.98 | 0 | 0 | 0 |
25/05/2016 |
5.98
|
6,600 | 5.89 | 5.98 | 5.89 | 0 | 0 | 0 |
24/05/2016 |
5.89
|
37,500 | 5.89 | 5.98 | 5.72 | 100 | 0 | 0.0 |
23/05/2016 |
5.89
|
10,100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
20/05/2016 |
5.89
|
5,000 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
19/05/2016 |
5.89
|
600 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
18/05/2016 |
5.98
|
10,700 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |
17/05/2016 |
5.98
|
8,200 | 5.98 | 5.98 | 5.81 | 0 | 0 | 0 |
16/05/2016 |
5.98
|
3,100 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
13/05/2016 |
5.98
|
41,700 | 5.72 | 6.07 | 5.72 | 0 | 0 | 0 |
12/05/2016 |
5.72
|
3,000 | 5.89 | 5.89 | 5.72 | 0 | 0 | 0 |
11/05/2016 |
5.89
|
23,100 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
10/05/2016 |
5.89
|
3,100 | 5.89 | 5.89 | 5.81 | 0 | 0 | 0 |
09/05/2016 |
5.89
|
400 | 5.98 | 5.98 | 5.89 | 0 | 0 | 0 |
06/05/2016 |
5.98
|
37,300 | 5.81 | 5.98 | 5.72 | 0 | 0 | 0 |
05/05/2016 |
5.81
|
36,800 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
04/05/2016 |
5.81
|
17,700 | 5.98 | 5.98 | 5.72 | 0 | 0 | 0 |