| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-16) |
-0.10 | -1.54% | 8,014,500 | -184,400 | -1.2 |
6.38
6.50
6.40
|
|
2 tháng
(2024-09-16) |
-0.10 | -1.54% | 13,978,700 | -134,000 | -0.8 |
6.38
6.70
6.40
|
|
3 tháng
(2024-08-19) |
-0.25 | -3.76% | 18,702,700 | -254,500 | -1.6 |
6.38
6.73
6.40
|
|
6 tháng
(2024-05-20) |
-0.80 | -11.11% | 86,250,900 | -428,300 | -3.1 |
6.35
8.02
6.40
|
|
12 tháng
(2023-11-21) |
0.05 | 0.79% | 151,211,900 | -563,250 | -3.8 |
6.05
8.02
6.40
|
|
24 tháng
(2022-11-28) |
0.05 | 0.79% | 397,169,400 | -519,713 | -3.3 |
5.77
8.50
6.40
|
|
36 tháng
(2021-12-01) |
-12.02 | -65.26% | 821,930,200 | -699,957 | -6.4 |
5.56
26.71
6.40
|
|
60 tháng
(2019-12-12) |
-0.87 | -11.95% | 1,041,398,460 | -3,180,777 | -30.5 |
5.56
26.71
6.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 14/11/2016 |
5.04
|
145,330 | 5.08 | 5.08 | 4.95 | 0 | 16,280 | -0.1 |
| 11/11/2016 |
5.08
|
154,200 | 5.01 | 5.08 | 4.99 | 0 | 0 | 0 |
| 10/11/2016 |
5.01
|
178,010 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |
| 09/11/2016 |
5.01
|
218,070 | 5.02 | 5.02 | 4.97 | 0 | 36,500 | -0.3 |
| 08/11/2016 |
5.02
|
86,110 | 5.01 | 5.02 | 5.01 | 3,000 | 30 | 0.0 |
| 07/11/2016 |
5.01
|
90,590 | 5.01 | 5.01 | 4.99 | 0 | 0 | 0 |
| 04/11/2016 |
5.01
|
12,670 | 5.05 | 5.05 | 4.99 | 0 | 0 | 0 |
| 03/11/2016 |
5.05
|
120,120 | 5.05 | 5.05 | 4.76 | 0 | 0 | 0 |
| 02/11/2016 |
5.05
|
167,820 | 5.05 | 5.05 | 4.98 | 0 | 0 | 0 |
| 01/11/2016 |
5.05
|
116,340 | 5.06 | 5.06 | 4.98 | 0 | 1,100 | -0.0 |
| 31/10/2016 |
5.06
|
79,730 | 5.08 | 5.08 | 4.98 | 0 | 9,550 | -0.1 |
| 28/10/2016 |
5.08
|
142,450 | 5.08 | 5.08 | 5.00 | 0 | 0 | 0 |
| 27/10/2016 |
5.08
|
112,640 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
| 26/10/2016 |
5.08
|
118,340 | 5.08 | 5.08 | 4.99 | 0 | 1,370 | -0.0 |
| 25/10/2016 |
5.08
|
93,330 | 5.11 | 5.11 | 5.01 | 200 | 0 | 0.0 |
| 24/10/2016 |
5.11
|
140,930 | 5.13 | 5.13 | 5.01 | 90 | 0 | 0.0 |
| 21/10/2016 |
5.13
|
127,480 | 5.13 | 5.13 | 5.01 | 0 | 4,400 | -0.0 |
| 20/10/2016 |
5.13
|
169,430 | 5.11 | 5.13 | 5.08 | 0 | 0 | 0 |
| 19/10/2016 |
5.11
|
100,710 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 18/10/2016 |
5.13
|
43,200 | 5.14 | 5.15 | 5.11 | 0 | 0 | 0 |
| 17/10/2016 |
5.14
|
98,000 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 14/10/2016 |
5.15
|
50,430 | 5.14 | 5.16 | 5.13 | 4,000 | 11,570 | -0.1 |
| 13/10/2016 |
5.14
|
159,200 | 5.16 | 5.16 | 5.10 | 40,000 | 19,020 | 0.2 |
| 12/10/2016 |
5.16
|
170,990 | 5.13 | 5.16 | 5.11 | 0 | 0 | 0 |
| 11/10/2016 |
5.13
|
128,150 | 5.09 | 5.14 | 5.08 | 0 | 0 | 0 |
| 10/10/2016 |
5.09
|
182,890 | 5.16 | 5.16 | 5.08 | 30,000 | 0 | 0.2 |
| 07/10/2016 |
5.16
|
153,030 | 5.16 | 5.16 | 5.08 | 30,000 | 0 | 0.2 |
| 06/10/2016 |
5.16
|
153,350 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 |
| 05/10/2016 |
5.16
|
355,700 | 5.14 | 5.16 | 4.95 | 0 | 0 | 0 |
| 04/10/2016 |
5.14
|
223,600 | 5.17 | 5.23 | 5.10 | 0 | 0 | 0 |
| 03/10/2016 |
5.17
|
110,720 | 5.14 | 5.23 | 5.13 | 0 | 0 | 0 |
| 30/09/2016 |
5.14
|
89,210 | 5.16 | 5.23 | 5.14 | 4,000 | 0 | 0.0 |
| 29/09/2016 |
5.16
|
163,770 | 5.17 | 5.19 | 5.14 | 0 | 0 | 0 |
| 28/09/2016 |
5.17
|
442,180 | 5.16 | 5.18 | 5.13 | 5,000 | 0 | 0.0 |
| 27/09/2016 |
5.16
|
290,740 | 5.20 | 5.20 | 5.13 | 5,000 | 0 | 0.0 |
| 26/09/2016 |
5.20
|
133,170 | 5.23 | 5.26 | 5.18 | 9,700 | 0 | 0.1 |
| 23/09/2016 |
5.23
|
386,700 | 5.25 | 5.25 | 5.18 | 500 | 0 | 0.0 |
| 22/09/2016 |
5.25
|
307,980 | 5.26 | 5.26 | 5.20 | 0 | 0 | 0 |
| 21/09/2016 |
5.26
|
311,600 | 5.31 | 5.31 | 5.20 | 5,000 | 0 | 0.0 |
| 20/09/2016 |
5.31
|
132,000 | 5.31 | 5.31 | 5.21 | 5,000 | 80 | 0.0 |
| 19/09/2016 |
5.31
|
355,010 | 5.31 | 5.33 | 5.25 | 5,000 | 1,670 | 0.0 |
| 16/09/2016 |
5.31
|
195,030 | 5.31 | 5.31 | 5.17 | 0 | 0 | 0 |
| 15/09/2016 |
5.31
|
200,300 | 5.30 | 5.32 | 5.20 | 0 | 15,080 | -0.1 |
| 14/09/2016 |
5.30
|
52,350 | 5.33 | 5.38 | 5.30 | 0 | 0 | 0 |
| 13/09/2016 |
5.33
|
171,600 | 5.45 | 5.46 | 5.33 | 5,000 | 0 | 0.0 |
| 12/09/2016 |
5.45
|
114,520 | 5.51 | 5.51 | 5.40 | 0 | 1,470 | -0.0 |
| 09/09/2016 |
5.51
|
335,610 | 5.51 | 5.51 | 5.39 | 700 | 0 | 0.0 |
| 08/09/2016 |
5.51
|
296,060 | 5.51 | 5.58 | 5.45 | 0 | 0 | 0 |
| 07/09/2016 |
5.51
|
345,030 | 5.58 | 5.58 | 5.45 | 0 | 3,360 | -0.0 |
| 06/09/2016 |
5.58
|
327,080 | 5.58 | 5.58 | 5.45 | 0 | 0 | 0 |
| 05/09/2016 |
5.58
|
165,470 | 5.58 | 5.58 | 5.51 | 0 | 4,000 | -0.0 |
| 01/09/2016 |
5.58
|
197,120 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
| 31/08/2016 |
5.51
|
358,430 | 5.45 | 5.64 | 5.51 | 2,710 | 0 | 0.0 |
| 30/08/2016 |
5.45
|
310,330 | 5.58 | 5.58 | 5.45 | 2,000 | 0 | 0.0 |
| 29/08/2016 |
5.58
|
224,710 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
| 26/08/2016 |
5.64
|
439,130 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
| 25/08/2016 |
5.51
|
242,510 | 5.64 | 5.64 | 5.51 | 0 | 820 | -0.0 |
| 24/08/2016 |
5.64
|
354,010 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
| 23/08/2016 |
5.51
|
527,850 | 5.45 | 5.51 | 5.45 | 0 | 20 | -0.0 |
| 22/08/2016 |
5.45
|
129,110 | 5.51 | 5.51 | 5.45 | 0 | 0 | 0 |
| 19/08/2016 |
5.51
|
180,680 | 5.51 | 5.51 | 5.45 | 60 | 30,010 | -0.3 |
| 18/08/2016 |
5.51
|
429,450 | 5.58 | 5.58 | 5.51 | 33,000 | 80,000 | -0.4 |
| 17/08/2016 |
5.58
|
310,130 | 5.58 | 5.58 | 5.51 | 88,000 | 0 | 0.8 |
| 16/08/2016 |
5.58
|
341,490 | 5.58 | 5.64 | 5.51 | 0 | 270 | -0.0 |
| 15/08/2016 |
5.58
|
166,310 | 5.58 | 5.58 | 5.51 | 17,000 | 0 | 0.1 |
| 12/08/2016 |
5.58
|
158,350 | 5.51 | 5.58 | 5.51 | 5,000 | 1,960 | 0.0 |
| 11/08/2016 |
5.51
|
161,850 | 5.58 | 5.64 | 5.51 | 0 | 2,440 | -0.0 |
| 10/08/2016 |
5.58
|
95,490 | 5.58 | 5.58 | 5.51 | 0 | 0 | 0 |
| 09/08/2016 |
5.58
|
858,300 | 5.58 | 5.64 | 5.51 | 0 | 0 | 0 |
| 08/08/2016 |
5.58
|
164,410 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
| 05/08/2016 |
5.64
|
447,820 | 5.58 | 5.64 | 5.51 | 0 | 0 | 0 |
| 04/08/2016 |
5.58
|
434,440 | 5.64 | 5.70 | 5.58 | 0 | 0 | 0 |
| 03/08/2016 |
5.64
|
432,210 | 5.64 | 5.64 | 5.51 | 0 | 11,000 | -0.1 |
| 02/08/2016 |
5.64
|
630,920 | 5.64 | 5.64 | 5.45 | 0 | 24,210 | -0.2 |
| 01/08/2016 |
5.64
|
124,720 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
| 29/07/2016 |
5.64
|
772,380 | 5.64 | 5.70 | 5.51 | 0 | 0 | 0 |
| 28/07/2016 |
5.64
|
439,600 | 5.77 | 5.77 | 5.64 | 0 | 0 | 0 |
| 27/07/2016 |
5.77
|
307,880 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
| 26/07/2016 |
5.83
|
130,990 | 5.77 | 5.83 | 5.70 | 830 | 2,310 | -0.0 |
| 25/07/2016 |
5.77
|
1,076,040 | 5.70 | 5.83 | 5.64 | 10,000 | 0 | 0.1 |
| 22/07/2016 |
5.70
|
335,070 | 5.70 | 5.70 | 5.58 | 0 | 0 | 0 |
| 21/07/2016 |
5.70
|
361,810 | 5.64 | 5.70 | 5.58 | 400 | 0 | 0.0 |
| 20/07/2016 |
5.64
|
191,850 | 5.70 | 5.70 | 5.64 | 0 | 0 | 0 |
| 19/07/2016 |
5.70
|
436,720 | 5.70 | 5.70 | 5.58 | 0 | 1,580 | -0.0 |
| 18/07/2016 |
5.70
|
476,940 | 5.70 | 5.77 | 5.64 | 0 | 0 | 0 |
| 15/07/2016 |
5.70
|
378,730 | 5.70 | 5.70 | 5.58 | 1,000 | 175,000 | -1.6 |
| 14/07/2016 |
5.70
|
725,790 | 5.70 | 5.77 | 5.64 | 87,000 | 516,310 | -3.9 |
| 13/07/2016 |
5.70
|
742,220 | 5.70 | 5.77 | 5.64 | 0 | 275,000 | -2.5 |
| 12/07/2016 |
5.70
|
715,050 | 5.70 | 5.77 | 5.64 | 0 | 304,150 | -2.7 |
| 11/07/2016 |
5.70
|
857,550 | 5.83 | 5.83 | 5.58 | 15,000 | 200,000 | -1.7 |
| 08/07/2016 |
5.83
|
878,400 | 5.95 | 6.02 | 5.83 | 0 | 550,660 | -5.2 |
| 07/07/2016 |
5.95
|
718,080 | 5.89 | 6.02 | 5.89 | 150 | 10,000 | -0.1 |
| 06/07/2016 |
5.89
|
581,880 | 5.83 | 5.89 | 5.77 | 0 | 0 | 0 |
| 05/07/2016 |
5.83
|
964,710 | 5.70 | 5.89 | 5.70 | 8,000 | 0 | 0.1 |
| 04/07/2016 |
5.70
|
479,040 | 5.64 | 5.83 | 5.70 | 8,000 | 0 | 0.1 |
| 01/07/2016 |
5.64
|
534,890 | 5.64 | 5.77 | 5.64 | 10,000 | 0 | 0.1 |
| 30/06/2016 |
5.64
|
360,500 | 5.70 | 5.77 | 5.64 | 0 | 0 | 0 |
| 29/06/2016 |
5.70
|
449,710 | 5.64 | 5.83 | 5.70 | 0 | 0 | 0 |
| 28/06/2016 |
5.64
|
189,440 | 5.77 | 5.77 | 5.64 | 8,000 | 0 | 0.1 |
| 27/06/2016 |
5.77
|
676,730 | 5.83 | 5.83 | 5.64 | 3,880 | 0 | 0.0 |