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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2016 |
6.72
|
1,636,881 | 6.66 | 6.79 | 6.66 | 0 | 0 | 0 |
16/09/2016 |
6.66
|
2,401,110 | 6.79 | 6.79 | 6.66 | 0 | 0 | 0 |
15/09/2016 |
6.79
|
1,353,305 | 6.79 | 6.86 | 6.66 | 1,000 | 0 | 0.0 |
14/09/2016 |
6.79
|
1,067,508 | 6.86 | 6.93 | 6.17 | 30,000 | 0 | 0.3 |
13/09/2016 |
6.86
|
4,132,404 | 6.79 | 6.93 | 6.79 | 10,000 | 0 | 0.1 |
12/09/2016 |
6.79
|
1,223,800 | 6.86 | 6.93 | 6.72 | 0 | 0 | 0 |
09/09/2016 |
6.86
|
1,734,775 | 6.79 | 6.93 | 6.79 | 0 | 180,500 | -1.8 |
08/09/2016 |
6.79
|
4,116,570 | 6.93 | 6.93 | 6.79 | 0 | 2,976,200 | -29.7 |
07/09/2016 |
6.93
|
1,789,390 | 6.79 | 7.00 | 6.72 | 0 | 0 | 0 |
06/09/2016 |
6.79
|
1,273,407 | 6.86 | 6.86 | 6.79 | 0 | 0 | 0 |
05/09/2016 |
6.86
|
1,387,170 | 6.86 | 7.00 | 6.86 | 0 | 0 | 0 |
01/09/2016 |
6.86
|
4,861,115 | 7.07 | 7.14 | 6.86 | 0 | 0 | 0 |
31/08/2016 |
7.07
|
4,873,159 | 7.00 | 7.14 | 6.93 | 0 | 0 | 0 |
30/08/2016 |
7.00
|
4,126,804 | 6.93 | 7.20 | 6.86 | 0 | 0 | 0 |
29/08/2016 |
6.93
|
8,743,370 | 6.93 | 7.14 | 6.93 | 0 | 1,280,400 | -13.1 |
26/08/2016 |
6.93
|
4,026,831 | 6.79 | 7.00 | 6.79 | 2,000,000 | 1,100,000 | 9.0 |
25/08/2016 |
6.79
|
3,977,802 | 6.72 | 6.93 | 6.72 | 0 | 600,300 | -6.0 |
24/08/2016 |
6.72
|
4,829,959 | 6.59 | 6.86 | 6.52 | 0 | 300 | -0.0 |
23/08/2016 |
6.59
|
787,674 | 6.45 | 6.59 | 6.52 | 0 | 0 | 0 |
22/08/2016 |
6.45
|
1,994,151 | 6.45 | 6.66 | 6.38 | 0 | 0 | 0 |
19/08/2016 |
6.45
|
461,426 | 6.52 | 6.59 | 6.45 | 0 | 0 | 0 |
18/08/2016 |
6.52
|
2,293,541 | 6.52 | 6.59 | 6.38 | 700 | 40,000 | -0.4 |
17/08/2016 |
6.52
|
3,792,606 | 6.59 | 6.59 | 6.45 | 0 | 2,825,300 | -26.8 |
16/08/2016 |
6.59
|
2,208,243 | 6.72 | 6.79 | 6.59 | 0 | 100 | -0.0 |
15/08/2016 |
6.72
|
1,039,369 | 6.59 | 6.72 | 6.52 | 100 | 20,000 | -0.2 |
12/08/2016 |
6.59
|
1,788,465 | 6.66 | 6.72 | 6.52 | 100 | 0 | 0.0 |
11/08/2016 |
6.66
|
3,537,096 | 6.45 | 6.72 | 6.38 | 100 | 24,000 | -0.2 |
10/08/2016 |
6.45
|
1,414,650 | 6.38 | 6.52 | 6.31 | 0 | 0 | 0 |
09/08/2016 |
6.38
|
1,036,210 | 6.31 | 6.45 | 6.31 | 180,500 | 0 | 1.7 |
08/08/2016 |
6.31
|
1,815,599 | 6.31 | 6.38 | 6.24 | 21,500 | 56 | 0.2 |
05/08/2016 |
6.31
|
3,625,842 | 6.38 | 6.45 | 6.17 | 0 | 0 | 0 |
04/08/2016 |
6.38
|
2,358,428 | 6.52 | 6.66 | 6.38 | 29,000 | 0 | 0.3 |
03/08/2016 |
6.52
|
2,776,733 | 6.79 | 6.79 | 6.52 | 0 | 0 | 0 |
02/08/2016 |
6.79
|
4,755,726 | 6.79 | 6.93 | 6.52 | 1,000,200 | 40,000 | 9.5 |
01/08/2016 |
6.79
|
2,220,432 | 6.79 | 6.86 | 6.72 | 416,700 | 0 | 4.1 |
29/07/2016 |
6.79
|
1,575,372 | 6.79 | 6.86 | 6.72 | 57,500 | 0 | 0.6 |
28/07/2016 |
6.79
|
2,341,516 | 6.86 | 6.93 | 6.72 | 9,000 | 0 | 0.1 |
27/07/2016 |
6.86
|
1,763,004 | 6.86 | 7.00 | 6.86 | 100,000 | 0 | 1 |
26/07/2016 |
6.86
|
2,196,135 | 6.86 | 6.93 | 6.79 | 20,000 | 0 | 0.2 |
25/07/2016 |
6.86
|
2,882,093 | 6.86 | 7.07 | 6.86 | 0 | 0 | 0 |
22/07/2016 |
6.86
|
6,109,350 | 6.93 | 6.93 | 6.66 | 50,100 | 10 | 0.5 |
21/07/2016 |
6.93
|
4,364,103 | 7.00 | 7.14 | 6.86 | 0 | 0 | 0 |
20/07/2016 |
7.00
|
3,448,509 | 7.27 | 7.27 | 7.00 | 100,000 | 5,000 | 1.0 |
19/07/2016 |
7.27
|
4,602,909 | 7.34 | 7.41 | 7.07 | 30,000 | 0 | 0.3 |
18/07/2016 |
7.34
|
3,973,193 | 7.20 | 7.41 | 7.20 | 30,000 | 0 | 0.3 |
15/07/2016 |
7.20
|
4,254,434 | 7.20 | 7.34 | 7.14 | 0 | 0 | 0 |
14/07/2016 |
7.20
|
9,569,996 | 7.55 | 7.55 | 7.20 | 151,000 | 0 | 1.6 |
13/07/2016 |
7.55
|
11,209,283 | 7.48 | 7.68 | 7.41 | 30,000 | 150,000 | -1.3 |
12/07/2016 |
7.48
|
8,252,493 | 7.14 | 7.48 | 7.07 | 0 | 0 | 0 |
11/07/2016 |
7.14
|
20,815,395 | 7.55 | 7.82 | 7.07 | 40,000 | 0 | 0.4 |
08/07/2016 |
7.55
|
9,484,346 | 7.55 | 7.68 | 7.41 | 900,000 | 0 | 10.0 |
07/07/2016 |
7.55
|
12,875,455 | 7.34 | 7.75 | 7.20 | 300,000 | 100 | 3.3 |
06/07/2016 |
7.34
|
10,953,149 | 6.86 | 7.55 | 6.79 | 10 | 50,100 | -0.5 |
05/07/2016 |
6.86
|
5,930,137 | 6.79 | 6.93 | 6.72 | 801,300 | 0 | 8.0 |
04/07/2016 |
6.79
|
3,030,639 | 6.66 | 6.79 | 6.66 | 499,700 | 2,400 | 4.9 |
01/07/2016 |
6.66
|
1,876,947 | 6.66 | 6.72 | 6.66 | 100 | 0 | 0.0 |
30/06/2016 |
6.66
|
3,450,006 | 6.66 | 6.86 | 6.66 | 4,390,000 | 0 | 43.5 |
29/06/2016 |
6.66
|
2,068,750 | 6.72 | 6.79 | 6.66 | 0 | 0 | 0 |
28/06/2016 |
6.72
|
1,902,135 | 6.79 | 6.79 | 6.66 | 280,000 | 0 | 2.8 |
27/06/2016 |
6.79
|
8,385,659 | 6.72 | 6.79 | 6.45 | 3,166,000 | 0 | 30.9 |
24/06/2016 |
6.72
|
10,325,597 | 6.93 | 7.07 | 6.24 | 0 | 139,100 | -1.4 |
23/06/2016 |
6.93
|
9,334,925 | 6.86 | 7.00 | 6.72 | 0 | 289,100 | -2.9 |
22/06/2016 |
6.86
|
10,821,088 | 6.66 | 7.00 | 6.66 | 300,000 | 2,000 | 2.9 |
21/06/2016 |
6.66
|
4,276,221 | 6.66 | 6.72 | 6.66 | 0 | 0 | 0 |
20/06/2016 |
6.66
|
3,937,807 | 6.66 | 6.72 | 6.59 | 0 | 0 | 0 |
17/06/2016 |
6.66
|
2,263,688 | 6.72 | 6.72 | 6.59 | 100 | 0 | 0.0 |
16/06/2016 |
6.72
|
2,905,351 | 6.66 | 6.79 | 6.66 | 26,000 | 0 | 0.3 |
15/06/2016 |
6.66
|
3,841,898 | 6.66 | 6.72 | 6.59 | 0 | 0 | 0 |
14/06/2016 |
6.66
|
2,713,397 | 6.66 | 6.72 | 6.59 | 45,000 | 0 | 0.4 |
13/06/2016 |
6.66
|
3,672,264 | 6.72 | 6.72 | 6.59 | 1,185,000 | 0 | 11.5 |
10/06/2016 |
6.72
|
4,987,615 | 6.79 | 6.86 | 6.72 | 0 | 0 | 0 |
09/06/2016 |
6.79
|
4,180,155 | 6.79 | 6.86 | 6.72 | 111,000 | 600 | 1.1 |
08/06/2016 |
6.79
|
8,362,436 | 6.72 | 6.86 | 6.72 | 37,000 | 0 | 0.4 |
07/06/2016 |
6.72
|
9,676,472 | 6.52 | 6.86 | 6.52 | 669,900 | 30 | 6.5 |
06/06/2016 |
6.52
|
2,636,529 | 6.52 | 6.59 | 6.38 | 600 | 10,000 | -0.1 |
03/06/2016 |
6.52
|
5,122,082 | 6.59 | 6.72 | 6.45 | 0 | 20,000 | -0.2 |
02/06/2016 |
6.59
|
1,701,828 | 6.59 | 6.66 | 6.52 | 0 | 4,000 | -0.0 |
01/06/2016 |
6.59
|
4,436,324 | 6.45 | 6.59 | 6.45 | 55,000 | 50 | 0.5 |
31/05/2016 |
6.45
|
8,218,693 | 6.38 | 6.59 | 6.38 | 30,000 | 2,000 | 0.3 |
30/05/2016 |
6.38
|
3,914,098 | 6.17 | 6.45 | 6.24 | 0 | 3,150 | -0.0 |
27/05/2016 |
6.17
|
2,496,019 | 6.11 | 6.24 | 6.11 | 0 | 0 | 0 |
26/05/2016 |
6.11
|
1,375,457 | 6.17 | 6.17 | 6.11 | 50 | 0 | 0.0 |
25/05/2016 |
6.17
|
1,244,789 | 6.11 | 6.17 | 6.11 | 0 | 0 | 0 |
24/05/2016 |
6.11
|
1,081,656 | 6.17 | 6.24 | 6.11 | 0 | 0 | 0 |
23/05/2016 |
6.17
|
1,040,983 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
20/05/2016 |
6.24
|
1,987,873 | 6.17 | 6.24 | 6.11 | 0 | 0 | 0 |
19/05/2016 |
6.17
|
1,282,979 | 6.24 | 6.31 | 6.17 | 0 | 0 | 0 |
18/05/2016 |
6.24
|
3,837,820 | 6.31 | 6.38 | 6.17 | 12,700 | 100 | 0.1 |
17/05/2016 |
6.31
|
7,636,747 | 6.04 | 6.38 | 6.04 | 0 | 0 | 0 |
16/05/2016 |
6.04
|
1,474,300 | 6.11 | 6.11 | 6.04 | 0 | 0 | 0 |
13/05/2016 |
6.11
|
1,281,489 | 6.04 | 6.17 | 5.97 | 0 | 0 | 0 |
12/05/2016 |
6.04
|
1,029,484 | 6.11 | 6.17 | 6.04 | 0 | 0 | 0 |
11/05/2016 |
6.11
|
3,411,960 | 5.97 | 6.24 | 5.97 | 0 | 0 | 0 |
10/05/2016 |
5.97
|
3,241,627 | 6.11 | 6.17 | 5.97 | 100 | 0 | 0.0 |
09/05/2016 |
6.11
|
955,756 | 6.24 | 6.31 | 6.11 | 0 | 0 | 0 |
06/05/2016 |
6.24
|
1,070,686 | 6.17 | 6.24 | 6.17 | 0 | 0 | 0 |
05/05/2016 |
6.17
|
1,835,507 | 6.24 | 6.31 | 6.17 | 0 | 0 | 0 |
04/05/2016 |
6.24
|
1,745,256 | 6.31 | 6.31 | 6.17 | 0 | 0 | 0 |
29/04/2016 |
6.31
|
699,490 | 6.24 | 6.38 | 6.24 | 332,400 | 0 | 3.1 |
28/04/2016 |
6.24
|
3,245,000 | 6.24 | 6.45 | 6.24 | 320,500 | 0 | 2.9 |