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) |
27/04/2016 |
5.55
|
89,400 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
26/04/2016 |
5.64
|
92,820 | 5.73 | 5.73 | 5.60 | 0 | 0 | 0 |
25/04/2016 |
5.73
|
154,530 | 5.81 | 5.86 | 5.60 | 0 | 0 | 0 |
22/04/2016 |
5.81
|
272,050 | 5.77 | 5.95 | 5.68 | 0 | 0 | 0 |
21/04/2016 |
5.77
|
244,010 | 5.46 | 5.81 | 5.33 | 0 | 0 | 0 |
20/04/2016 |
5.46
|
50,670 | 5.60 | 5.64 | 5.42 | 0 | 0 | 0 |
19/04/2016 |
5.60
|
198,550 | 5.51 | 5.86 | 5.46 | 0 | 0 | 0 |
15/04/2016 |
5.51
|
234,690 | 5.16 | 5.51 | 5.11 | 0 | 0 | 0 |
14/04/2016 |
5.16
|
27,670 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
13/04/2016 |
5.25
|
36,250 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
12/04/2016 |
5.29
|
54,380 | 5.25 | 5.29 | 5.16 | 0 | 0 | 0 |
11/04/2016 |
5.25
|
63,900 | 5.11 | 5.25 | 5.07 | 0 | 0 | 0 |
08/04/2016 |
5.11
|
33,270 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
07/04/2016 |
5.11
|
21,630 | 5.11 | 5.16 | 5.07 | 0 | 0 | 0 |
06/04/2016 |
5.11
|
28,770 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
05/04/2016 |
5.20
|
22,140 | 5.20 | 5.20 | 5.07 | 0 | 0 | 0 |
04/04/2016 |
5.20
|
47,990 | 5.07 | 5.25 | 5.07 | 0 | 0 | 0 |
01/04/2016 |
5.07
|
37,730 | 5.16 | 5.20 | 5.03 | 0 | 0 | 0 |
31/03/2016 |
5.16
|
107,410 | 4.94 | 5.25 | 4.81 | 0 | 0 | 0 |
30/03/2016 |
4.94
|
26,940 | 4.94 | 4.94 | 4.85 | 300 | 0 | 0.0 |
29/03/2016 |
4.94
|
24,710 | 4.98 | 5.03 | 4.94 | 0 | 0 | 0 |
28/03/2016 |
4.98
|
40,140 | 5.03 | 5.07 | 4.98 | 0 | 0 | 0 |
25/03/2016 |
5.03
|
3,610 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
24/03/2016 |
5.11
|
34,360 | 5.16 | 5.20 | 4.98 | 0 | 0 | 0 |
23/03/2016 |
5.16
|
45,500 | 4.94 | 5.20 | 4.85 | 0 | 0 | 0 |
22/03/2016 |
4.94
|
14,710 | 4.90 | 4.98 | 4.76 | 0 | 0 | 0 |
21/03/2016 |
4.90
|
26,180 | 4.98 | 5.03 | 4.85 | 0 | 0 | 0 |
18/03/2016 |
4.98
|
83,820 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
17/03/2016 |
5.25
|
50,880 | 5.33 | 5.33 | 5.11 | 0 | 0 | 0 |
16/03/2016 |
5.33
|
25,280 | 5.42 | 5.42 | 5.25 | 0 | 0 | 0 |
15/03/2016 |
5.42
|
135,140 | 5.29 | 5.64 | 5.25 | 2,000 | 0 | 0.0 |
14/03/2016 |
5.29
|
60,480 | 4.98 | 5.29 | 5.16 | 0 | 0 | 0 |
11/03/2016 |
4.98
|
85,280 | 4.68 | 4.98 | 4.72 | 0 | 0 | 0 |
10/03/2016 |
4.68
|
27,270 | 4.72 | 4.72 | 4.68 | 0 | 0 | 0 |
09/03/2016 |
4.72
|
28,540 | 4.72 | 4.72 | 4.63 | 0 | 0 | 0 |
08/03/2016 |
4.72
|
9,510 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
07/03/2016 |
4.76
|
18,290 | 4.76 | 4.76 | 4.72 | 0 | 0 | 0 |
04/03/2016 |
4.76
|
9,530 | 4.76 | 4.81 | 4.72 | 0 | 0 | 0 |
03/03/2016 |
4.76
|
2,010 | 4.76 | 4.76 | 4.68 | 0 | 0 | 0 |
02/03/2016 |
4.76
|
11,250 | 4.76 | 4.76 | 4.68 | 6,000 | 0 | 0.1 |
01/03/2016 |
4.76
|
1,050 | 4.72 | 4.76 | 4.76 | 0 | 0 | 0 |
29/02/2016 |
4.72
|
5,450 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
26/02/2016 |
4.81
|
9,310 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 |
25/02/2016 |
4.85
|
13,620 | 4.81 | 4.90 | 4.72 | 0 | 0 | 0 |
24/02/2016 |
4.81
|
18,240 | 4.81 | 4.90 | 4.55 | 0 | 0 | 0 |
23/02/2016 |
4.81
|
5,920 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
22/02/2016 |
4.90
|
14,410 | 4.90 | 4.94 | 4.81 | 0 | 0 | 0 |
19/02/2016 |
4.90
|
8,860 | 4.90 | 4.94 | 4.81 | 0 | 0 | 0 |
18/02/2016 |
4.90
|
17,180 | 4.90 | 4.94 | 4.81 | 0 | 0 | 0 |
17/02/2016 |
4.90
|
24,830 | 4.90 | 4.98 | 4.85 | 0 | 0 | 0 |
16/02/2016 |
4.90
|
14,790 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 |
15/02/2016 |
5.07
|
0 | 5.07 | 5.07 | 5.07 | 0 | 0 | 0 |
05/02/2016 |
5.07
|
5,370 | 5.16 | 5.16 | 4.98 | 0 | 0 | 0 |
04/02/2016 |
5.16
|
800 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
03/02/2016 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
02/02/2016 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
01/02/2016 |
5.16
|
6,900 | 5.16 | 5.16 | 4.98 | 0 | 2,000 | -0.0 |
29/01/2016 |
5.16
|
210 | 4.98 | 5.16 | 5.07 | 0 | 0 | 0 |
28/01/2016 |
4.98
|
19,080 | 5.33 | 5.33 | 4.98 | 0 | 0 | 0 |
27/01/2016 |
5.33
|
6,000 | 5.11 | 5.33 | 5.33 | 0 | 0 | 0 |
26/01/2016 |
5.11
|
9,720 | 5.11 | 5.16 | 5.03 | 0 | 0 | 0 |
25/01/2016 |
5.11
|
7,070 | 4.90 | 5.11 | 4.90 | 0 | 0 | 0 |
22/01/2016 |
4.90
|
45,710 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
21/01/2016 |
5.25
|
36,170 | 5.64 | 5.64 | 5.25 | 0 | 0 | 0 |
20/01/2016 |
5.64
|
3,030 | 5.60 | 5.64 | 5.60 | 0 | 0 | 0 |
19/01/2016 |
5.60
|
8,510 | 5.42 | 5.64 | 5.55 | 0 | 0 | 0 |
18/01/2016 |
5.42
|
5,690 | 5.68 | 5.68 | 5.33 | 0 | 0 | 0 |
15/01/2016 |
5.68
|
20,680 | 5.64 | 5.68 | 5.51 | 0 | 0 | 0 |
14/01/2016 |
5.64
|
14,450 | 5.68 | 5.68 | 5.55 | 0 | 310 | -0.0 |
13/01/2016 |
5.68
|
1,710 | 5.64 | 5.68 | 5.64 | 0 | 0 | 0 |
12/01/2016 |
5.64
|
13,220 | 5.64 | 5.64 | 5.60 | 0 | 0 | 0 |
11/01/2016 |
5.64
|
3,570 | 5.64 | 5.68 | 5.60 | 0 | 0 | 0 |
08/01/2016 |
5.64
|
9,790 | 5.68 | 5.68 | 5.51 | 0 | 0 | 0 |
07/01/2016 |
5.68
|
32,630 | 5.64 | 5.81 | 5.64 | 310 | 0 | 0.0 |
06/01/2016 |
5.64
|
9,970 | 5.64 | 5.64 | 5.55 | 0 | 0 | 0 |
05/01/2016 |
5.64
|
5,860 | 5.68 | 5.81 | 5.64 | 0 | 0 | 0 |
04/01/2016 |
5.68
|
26,400 | 5.86 | 5.86 | 5.68 | 0 | 0 | 0 |
31/12/2015 |
5.86
|
2,580 | 5.86 | 5.86 | 5.77 | 0 | 0 | 0 |
30/12/2015 |
5.86
|
7,120 | 5.86 | 5.86 | 5.73 | 0 | 0 | 0 |
29/12/2015 |
5.86
|
9,520 | 5.81 | 5.86 | 5.77 | 0 | 0 | 0 |
28/12/2015 |
5.81
|
17,610 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
25/12/2015 |
5.86
|
21,380 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
24/12/2015 |
5.90
|
8,970 | 5.86 | 5.90 | 5.86 | 0 | 0 | 0 |
23/12/2015 |
5.86
|
17,950 | 5.90 | 5.95 | 5.86 | 0 | 0 | 0 |
22/12/2015 |
5.90
|
43,080 | 5.86 | 5.99 | 5.86 | 0 | 0 | 0 |
21/12/2015 |
5.86
|
19,670 | 5.86 | 5.86 | 5.81 | 0 | 0 | 0 |
18/12/2015 |
5.86
|
43,810 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
17/12/2015 |
5.90
|
46,490 | 5.90 | 5.95 | 5.81 | 0 | 0 | 0 |
16/12/2015 |
5.90
|
8,960 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
15/12/2015 |
5.90
|
7,950 | 5.90 | 5.95 | 5.86 | 1,690 | 0 | 0.0 |
14/12/2015 |
5.90
|
54,680 | 5.81 | 5.99 | 5.77 | 8,310 | 0 | 0.1 |
11/12/2015 |
5.81
|
29,330 | 5.81 | 5.81 | 5.68 | 0 | 0 | 0 |
10/12/2015 |
5.81
|
9,250 | 5.73 | 5.81 | 5.77 | 0 | 0 | 0 |
09/12/2015 |
5.73
|
6,450 | 5.81 | 5.81 | 5.73 | 0 | 0 | 0 |
08/12/2015 |
5.81
|
12,020 | 5.73 | 5.86 | 5.73 | 0 | 0 | 0 |
07/12/2015 |
5.73
|
68,780 | 5.81 | 5.81 | 5.73 | 4,000 | 0 | 0.1 |
04/12/2015 |
5.81
|
13,450 | 5.86 | 5.86 | 5.77 | 2,000 | 0 | 0.0 |
03/12/2015 |
5.86
|
32,390 | 5.86 | 5.86 | 5.81 | 5,000 | 0 | 0.1 |
02/12/2015 |
5.86
|
25,140 | 5.95 | 5.99 | 5.86 | 0 | 0 | 0 |
01/12/2015 |
5.95
|
65,580 | 5.90 | 6.03 | 5.90 | 0 | 0 | 0 |