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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
3.73
|
278,080 | 3.63 | 3.74 | 3.63 | 1,000 | 0 | 0.0 |
16/09/2016 |
3.63
|
716,490 | 3.90 | 3.90 | 3.63 | 2,260 | 0 | 0.0 |
15/09/2016 |
3.90
|
476,440 | 4.19 | 4.24 | 3.90 | 20,000 | 0 | 0.2 |
14/09/2016 |
4.19
|
242,460 | 4.50 | 4.55 | 4.19 | 0 | 0 | 0 |
13/09/2016 |
4.50
|
91,590 | 4.60 | 4.65 | 4.50 | 0 | 0 | 0 |
12/09/2016 |
4.60
|
145,390 | 4.65 | 4.71 | 4.60 | 0 | 0 | 0 |
09/09/2016 |
4.65
|
232,270 | 4.71 | 4.76 | 4.65 | 0 | 0 | 0 |
08/09/2016 |
4.71
|
142,060 | 4.71 | 4.76 | 4.65 | 0 | 0 | 0 |
07/09/2016 |
4.71
|
161,470 | 4.71 | 4.76 | 4.65 | 0 | 0 | 0 |
06/09/2016 |
4.71
|
90,260 | 4.65 | 4.76 | 4.65 | 2,500 | 0 | 0.0 |
05/09/2016 |
4.65
|
174,330 | 4.71 | 4.71 | 4.65 | 0 | 4,000 | -0.0 |
01/09/2016 |
4.71
|
105,190 | 4.76 | 4.81 | 4.65 | 0 | 0 | 0 |
31/08/2016 |
4.76
|
147,990 | 4.71 | 4.86 | 4.65 | 2,600 | 3,010 | -0.0 |
30/08/2016 |
4.71
|
153,150 | 4.71 | 4.76 | 4.71 | 0 | 0 | 0 |
29/08/2016 |
4.71
|
284,120 | 4.76 | 4.86 | 4.71 | 0 | 0 | 0 |
26/08/2016 |
4.76
|
195,900 | 4.76 | 4.92 | 4.76 | 17,300 | 0 | 0.2 |
25/08/2016 |
4.76
|
123,030 | 4.76 | 4.86 | 4.71 | 0 | 0 | 0 |
24/08/2016 |
4.76
|
232,220 | 4.71 | 4.92 | 4.71 | 0 | 0 | 0 |
23/08/2016 |
4.71
|
226,910 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
22/08/2016 |
4.81
|
135,660 | 4.86 | 4.92 | 4.76 | 0 | 10,000 | -0.1 |
19/08/2016 |
4.86
|
214,890 | 4.97 | 4.97 | 4.81 | 0 | 0 | 0 |
18/08/2016 |
4.97
|
278,880 | 5.13 | 5.18 | 4.92 | 2,500 | 0 | 0.0 |
17/08/2016 |
5.13
|
252,720 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |
16/08/2016 |
5.13
|
276,760 | 5.07 | 5.23 | 5.07 | 400 | 0 | 0.0 |
15/08/2016 |
5.07
|
224,700 | 4.86 | 5.13 | 4.86 | 0 | 0 | 0 |
12/08/2016 |
4.86
|
370,590 | 4.86 | 5.18 | 4.86 | 2,500 | 0 | 0.0 |
11/08/2016 |
4.86
|
283,870 | 4.55 | 4.86 | 4.50 | 0 | 0 | 0 |
10/08/2016 |
4.55
|
272,330 | 4.60 | 4.65 | 4.45 | 3,000 | 0 | 0.0 |
09/08/2016 |
4.60
|
290,170 | 4.60 | 4.71 | 4.39 | 0 | 0 | 0 |
08/08/2016 |
4.60
|
212,030 | 4.76 | 4.76 | 4.60 | 0 | 0 | 0 |
05/08/2016 |
4.76
|
1,352,680 | 4.92 | 4.92 | 4.60 | 0 | 0 | 0 |
04/08/2016 |
4.92
|
589,720 | 5.28 | 5.44 | 4.92 | 0 | 0 | 0 |
03/08/2016 |
5.28
|
170,680 | 5.44 | 5.49 | 5.28 | 4,300 | 0 | 0.0 |
02/08/2016 |
5.44
|
662,060 | 5.75 | 5.75 | 5.39 | 0 | 0 | 0 |
01/08/2016 |
5.75
|
174,500 | 5.86 | 5.96 | 5.70 | 0 | 0 | 0 |
29/07/2016 |
5.86
|
240,670 | 5.65 | 5.91 | 5.60 | 200 | 0 | 0.0 |
28/07/2016 |
5.65
|
244,040 | 5.91 | 5.91 | 5.65 | 0 | 0 | 0 |
27/07/2016 |
5.91
|
342,440 | 5.91 | 5.96 | 5.81 | 0 | 0 | 0 |
26/07/2016 |
5.91
|
144,510 | 5.91 | 5.96 | 5.86 | 0 | 0 | 0 |
25/07/2016 |
5.91
|
82,050 | 5.86 | 5.96 | 5.81 | 0 | 0 | 0 |
22/07/2016 |
5.86
|
275,000 | 6.01 | 6.01 | 5.86 | 0 | 3,900 | -0.0 |
21/07/2016 |
6.01
|
132,710 | 6.07 | 6.17 | 5.96 | 500 | 0 | 0.0 |
20/07/2016 |
6.07
|
212,050 | 6.17 | 6.17 | 6.01 | 0 | 0 | 0 |
19/07/2016 |
6.17
|
268,110 | 6.22 | 6.28 | 6.12 | 0 | 0 | 0 |
18/07/2016 |
6.22
|
170,490 | 6.12 | 6.22 | 6.12 | 3,900 | 0 | 0.0 |
15/07/2016 |
6.12
|
119,980 | 6.12 | 6.28 | 6.12 | 0 | 0 | 0 |
14/07/2016 |
6.12
|
272,920 | 6.28 | 6.28 | 6.12 | 0 | 0 | 0 |
13/07/2016 |
6.28
|
265,160 | 6.28 | 6.38 | 6.22 | 0 | 0 | 0 |
12/07/2016 |
6.28
|
246,780 | 6.17 | 6.33 | 6.12 | 0 | 0 | 0 |
11/07/2016 |
6.17
|
737,820 | 6.49 | 6.59 | 6.17 | 10,000 | 0 | 0.1 |
08/07/2016 |
6.49
|
680,270 | 6.38 | 6.59 | 6.38 | 1,000 | 0 | 0.0 |
07/07/2016 |
6.38
|
424,400 | 6.33 | 6.54 | 6.33 | 1,000 | 0 | 0.0 |
06/07/2016 |
6.33
|
459,200 | 6.54 | 6.54 | 6.28 | 0 | 0 | 0 |
05/07/2016 |
6.54
|
575,580 | 6.64 | 6.69 | 6.49 | 500 | 5,000 | -0.1 |
04/07/2016 |
6.64
|
1,400,550 | 6.33 | 6.75 | 6.54 | 0 | 1,690 | -0.0 |
01/07/2016 |
6.33
|
445,720 | 5.96 | 6.33 | 6.07 | 0 | 0 | 0 |
30/06/2016 |
5.96
|
205,000 | 6.01 | 6.12 | 5.96 | 0 | 0 | 0 |
29/06/2016 |
6.01
|
313,420 | 6.01 | 6.17 | 6.01 | 0 | 0 | 0 |
28/06/2016 |
6.01
|
183,350 | 5.96 | 6.12 | 5.91 | 7,000 | 0 | 0.1 |
27/06/2016 |
5.96
|
239,520 | 6.07 | 6.07 | 5.70 | 0 | 0 | 0 |
24/06/2016 |
6.07
|
827,180 | 6.33 | 6.33 | 5.91 | 38,000 | 0 | 0.4 |
23/06/2016 |
6.33
|
331,160 | 6.22 | 6.38 | 6.22 | 25,000 | 0 | 0.3 |
22/06/2016 |
6.22
|
326,950 | 6.22 | 6.33 | 6.22 | 0 | 0 | 0 |
21/06/2016 |
6.22
|
341,180 | 6.28 | 6.38 | 6.22 | 0 | 0 | 0 |
20/06/2016 |
6.28
|
232,020 | 6.28 | 6.38 | 6.28 | 0 | 0 | 0 |
17/06/2016 |
6.28
|
195,140 | 6.38 | 6.43 | 6.28 | 0 | 0 | 0 |
16/06/2016 |
6.38
|
435,420 | 6.33 | 6.49 | 6.38 | 0 | 0 | 0 |
15/06/2016 |
6.33
|
467,880 | 6.33 | 6.43 | 6.28 | 0 | 170 | -0.0 |
14/06/2016 |
6.33
|
292,140 | 6.33 | 6.38 | 6.28 | 30,000 | 0 | 0.4 |
13/06/2016 |
6.33
|
292,670 | 6.49 | 6.49 | 6.33 | 20,000 | 50,000 | -0.4 |
10/06/2016 |
6.49
|
628,410 | 6.38 | 6.59 | 6.33 | 20,000 | 0 | 0.2 |
09/06/2016 |
6.38
|
326,010 | 6.38 | 6.43 | 6.28 | 0 | 0 | 0 |
08/06/2016 |
6.38
|
383,620 | 6.38 | 6.43 | 6.33 | 0 | 0 | 0 |
07/06/2016 |
6.38
|
108,900 | 6.43 | 6.49 | 6.38 | 0 | 0 | 0 |
06/06/2016 |
6.43
|
421,010 | 6.33 | 6.54 | 6.33 | 0 | 40,000 | -0.5 |
03/06/2016 |
6.33
|
415,360 | 6.22 | 6.43 | 6.28 | 0 | 0 | 0 |
02/06/2016 |
6.22
|
423,230 | 6.22 | 6.33 | 6.22 | 0 | 0 | 0 |
01/06/2016 |
6.22
|
175,820 | 6.33 | 6.38 | 6.22 | 1,600 | 0 | 0.0 |
31/05/2016 |
6.33
|
557,820 | 6.12 | 6.43 | 6.12 | 0 | 0 | 0 |
30/05/2016 |
6.12
|
167,010 | 6.07 | 6.17 | 6.01 | 4,700 | 0 | 0.1 |
27/05/2016 |
6.07
|
277,990 | 6.07 | 6.12 | 6.01 | 0 | 0 | 0 |
26/05/2016 |
6.07
|
129,810 | 6.07 | 6.12 | 6.01 | 0 | 2,000 | -0.0 |
25/05/2016 |
6.07
|
154,830 | 6.12 | 6.22 | 6.07 | 0 | 0 | 0 |
24/05/2016 |
6.12
|
269,250 | 6.17 | 6.22 | 6.07 | 0 | 0 | 0 |
23/05/2016 |
6.17
|
91,700 | 6.22 | 6.28 | 6.17 | 0 | 0 | 0 |
20/05/2016 |
6.22
|
298,690 | 6.22 | 6.28 | 6.17 | 0 | 0 | 0 |
19/05/2016 |
6.22
|
175,660 | 6.28 | 6.28 | 6.17 | 0 | 3,000 | -0.0 |
18/05/2016 |
6.28
|
117,320 | 6.28 | 6.38 | 6.22 | 0 | 0 | 0 |
17/05/2016 |
6.28
|
191,220 | 6.17 | 6.28 | 6.17 | 0 | 3,310 | -0.0 |
16/05/2016 |
6.17
|
171,490 | 6.22 | 6.28 | 6.17 | 0 | 2,000 | -0.0 |
13/05/2016 |
6.22
|
107,990 | 6.17 | 6.28 | 6.12 | 0 | 0 | 0 |
12/05/2016 |
6.17
|
323,740 | 6.33 | 6.33 | 6.17 | 0 | 0 | 0 |
11/05/2016 |
6.33
|
249,230 | 6.17 | 6.43 | 6.12 | 0 | 2,000 | -0.0 |
10/05/2016 |
6.17
|
205,410 | 6.22 | 6.22 | 6.12 | 0 | 2,000 | -0.0 |
09/05/2016 |
6.22
|
240,970 | 6.33 | 6.43 | 6.22 | 0 | 0 | 0 |
06/05/2016 |
6.33
|
297,840 | 6.43 | 6.43 | 6.33 | 0 | 0 | 0 |
05/05/2016 |
6.43
|
353,340 | 6.38 | 6.49 | 6.33 | 0 | 0 | 0 |
04/05/2016 |
6.38
|
356,310 | 6.49 | 6.54 | 6.38 | 0 | 0 | 0 |
29/04/2016 |
6.49
|
441,490 | 6.54 | 6.64 | 6.49 | 0 | 0 | 0 |
28/04/2016 |
6.54
|
250,140 | 6.59 | 6.69 | 6.54 | 20,000 | 0 | 0.3 |