Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.75 | -5.54% | 3,738,200 | 0 | 0 |
12.80
13.60
12.80
|
2 tháng
(2024-07-22) |
-0.10 | -0.78% | 12,648,000 | 0 | 0 |
12.25
13.70
12.80
|
3 tháng
(2024-06-21) |
0.25 | 2.03% | 16,960,800 | 0 | 0 |
12.09
13.70
12.80
|
6 tháng
(2024-03-25) |
1.89 | 17.33% | 39,337,300 | -7,566 | -0.1 |
10.68
13.73
12.80
|
12 tháng
(2023-09-25) |
1.89 | 17.33% | 69,742,800 | -7,566 | -0.1 |
9.45
13.73
12.80
|
24 tháng
(2022-09-30) |
3.99 | 45.22% | 109,192,000 | -7,632 | -0.1 |
6.02
13.73
12.80
|
36 tháng
(2021-10-05) |
-1.57 | -10.93% | 170,842,000 | -205,622 | -3.2 |
6.02
15.71
12.80
|
60 tháng
(2019-10-16) |
5.19 | 68.15% | 199,190,100 | -3,989,320 | -48.0 |
5.91
15.71
12.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.40
|
84,810 | 5.33 | 5.44 | 5.33 | 0 | 12,970 | -0.2 |
26/04/2016 |
5.33
|
106,350 | 5.33 | 5.37 | 5.25 | 2,000 | 30,000 | -0.4 |
25/04/2016 |
5.33
|
44,020 | 5.29 | 5.37 | 5.29 | 0 | 0 | 0 |
22/04/2016 |
5.29
|
54,390 | 5.40 | 5.44 | 5.29 | 0 | 0 | 0 |
21/04/2016 |
5.40
|
38,860 | 5.37 | 5.40 | 5.29 | 0 | 0 | 0 |
20/04/2016 |
5.37
|
60,890 | 5.33 | 5.55 | 5.37 | 8,520 | 0 | 0.1 |
19/04/2016 |
5.33
|
69,350 | 5.37 | 5.48 | 5.29 | 12,050 | 0 | 0.2 |
15/04/2016 |
5.37
|
27,850 | 5.40 | 5.44 | 5.33 | 7,150 | 0 | 0.1 |
14/04/2016 |
5.40
|
4,550 | 5.40 | 5.48 | 5.40 | 0 | 0 | 0 |
13/04/2016 |
5.40
|
22,890 | 5.48 | 5.48 | 5.37 | 4,500 | 0 | 0.1 |
12/04/2016 |
5.48
|
4,680 | 5.48 | 5.52 | 5.40 | 0 | 0 | 0 |
11/04/2016 |
5.48
|
29,720 | 5.52 | 5.52 | 5.29 | 12,830 | 0 | 0.2 |
08/04/2016 |
5.52
|
4,230 | 5.52 | 5.55 | 5.44 | 1,000 | 0 | 0.0 |
07/04/2016 |
5.52
|
12,990 | 5.44 | 5.52 | 5.33 | 6,600 | 0 | 0.1 |
06/04/2016 |
5.44
|
4,110 | 5.44 | 5.48 | 5.37 | 0 | 0 | 0 |
05/04/2016 |
5.44
|
11,720 | 5.40 | 5.48 | 5.33 | 8,710 | 0 | 0.1 |
04/04/2016 |
5.40
|
35,920 | 5.37 | 5.44 | 5.33 | 9,200 | 0 | 0.1 |
01/04/2016 |
5.37
|
3,150 | 5.33 | 5.37 | 5.25 | 900 | 0 | 0.0 |
31/03/2016 |
5.33
|
42,690 | 5.25 | 5.33 | 5.21 | 0 | 0 | 0 |
30/03/2016 |
5.25
|
28,700 | 5.29 | 5.37 | 5.18 | 0 | 0 | 0 |
29/03/2016 |
5.29
|
86,400 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 |
28/03/2016 |
5.29
|
26,640 | 5.29 | 5.44 | 5.25 | 0 | 0 | 0 |
25/03/2016 |
5.29
|
54,660 | 5.29 | 5.33 | 5.25 | 0 | 0 | 0 |
24/03/2016 |
5.29
|
57,970 | 5.44 | 5.44 | 5.29 | 0 | 0 | 0 |
23/03/2016 |
5.44
|
23,540 | 5.40 | 5.48 | 5.33 | 0 | 0 | 0 |
22/03/2016 |
5.40
|
5,800 | 5.52 | 5.52 | 5.40 | 0 | 0 | 0 |
21/03/2016 |
5.52
|
5,460 | 5.48 | 5.52 | 5.44 | 0 | 0 | 0 |
18/03/2016 |
5.48
|
24,670 | 5.44 | 5.67 | 5.44 | 0 | 0 | 0 |
17/03/2016 |
5.44
|
92,510 | 5.37 | 5.44 | 5.37 | 0 | 0 | 0 |
16/03/2016 |
5.37
|
49,310 | 5.44 | 5.52 | 5.29 | 10,000 | 0 | 0.1 |
15/03/2016 |
5.44
|
131,430 | 5.55 | 5.71 | 5.40 | 0 | 0 | 0 |
14/03/2016 |
5.55
|
45,530 | 5.44 | 5.59 | 5.48 | 0 | 0 | 0 |
11/03/2016 |
5.44
|
197,810 | 5.10 | 5.44 | 5.14 | 57,770 | 0 | 0.8 |
10/03/2016 |
5.10
|
148,330 | 5.03 | 5.18 | 5.03 | 11,100 | 105,550 | -1.3 |
09/03/2016 |
5.03
|
12,880 | 4.95 | 5.06 | 4.99 | 0 | 0 | 0 |
08/03/2016 |
4.95
|
54,500 | 5.06 | 5.10 | 4.95 | 0 | 36,610 | -0.5 |
07/03/2016 |
5.06
|
62,020 | 5.06 | 5.18 | 5.03 | 19,000 | 43,070 | -0.3 |
04/03/2016 |
5.06
|
74,590 | 5.14 | 5.18 | 4.99 | 4,270 | 11,020 | -0.1 |
03/03/2016 |
5.14
|
33,030 | 5.14 | 5.25 | 5.10 | 0 | 19,620 | -0.3 |
02/03/2016 |
5.14
|
86,650 | 5.14 | 5.25 | 5.14 | 10,600 | 64,130 | -0.7 |
01/03/2016 |
5.14
|
33,640 | 5.29 | 5.29 | 5.14 | 300 | 0 | 0.0 |
29/02/2016 |
5.29
|
45,740 | 5.33 | 5.33 | 5.18 | 2,300 | 0 | 0.0 |
26/02/2016 |
5.33
|
18,780 | 5.25 | 5.33 | 5.21 | 0 | 0 | 0 |
25/02/2016 |
5.25
|
45,790 | 5.14 | 5.33 | 5.14 | 0 | 0 | 0 |
24/02/2016 |
5.14
|
99,430 | 5.29 | 5.44 | 5.14 | 20,020 | 0 | 0.3 |
23/02/2016 |
5.29
|
125,870 | 5.52 | 5.55 | 5.25 | 0 | 0 | 0 |
22/02/2016 |
5.52
|
14,220 | 5.55 | 5.55 | 5.25 | 800 | 0 | 0.0 |
19/02/2016 |
5.55
|
27,700 | 5.59 | 5.59 | 5.48 | 0 | 0 | 0 |
18/02/2016 |
5.59
|
33,260 | 5.55 | 5.59 | 5.48 | 0 | 0 | 0 |
17/02/2016 |
5.55
|
58,890 | 5.48 | 5.59 | 5.48 | 29,290 | 0 | 0.4 |
16/02/2016 |
5.48
|
39,120 | 5.59 | 5.59 | 5.48 | 0 | 0 | 0 |
15/02/2016 |
5.59
|
9,650 | 5.52 | 5.59 | 5.48 | 0 | 0 | 0 |
05/02/2016 |
5.52
|
59,170 | 5.33 | 5.55 | 5.33 | 41,190 | 0 | 0.6 |
04/02/2016 |
5.33
|
6,820 | 5.44 | 5.52 | 5.33 | 0 | 0 | 0 |
03/02/2016 |
5.44
|
25,910 | 5.40 | 5.44 | 5.29 | 0 | 0 | 0 |
02/02/2016 |
5.40
|
22,900 | 5.29 | 5.40 | 5.21 | 0 | 0 | 0 |
01/02/2016 |
5.29
|
42,480 | 5.25 | 5.40 | 5.25 | 3,180 | 0 | 0.0 |
29/01/2016 |
5.25
|
226,020 | 5.48 | 5.55 | 5.14 | 9,000 | 0 | 0.1 |
28/01/2016 |
5.48
|
85,940 | 5.67 | 5.71 | 5.44 | 0 | 0 | 0 |
27/01/2016 |
5.67
|
107,940 | 5.74 | 5.78 | 5.59 | 0 | 0 | 0 |
26/01/2016 |
5.74
|
52,080 | 5.67 | 5.82 | 5.59 | 0 | 0 | 0 |
25/01/2016 |
5.67
|
93,290 | 5.67 | 5.82 | 5.67 | 0 | 0 | 0 |
22/01/2016 |
5.67
|
55,120 | 5.74 | 5.86 | 5.67 | 0 | 0 | 0 |
21/01/2016 |
5.74
|
53,610 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
20/01/2016 |
5.82
|
145,990 | 5.86 | 5.89 | 5.67 | 0 | 600 | -0.0 |
19/01/2016 |
5.86
|
33,160 | 5.86 | 5.86 | 5.55 | 0 | 0 | 0 |
18/01/2016 |
5.86
|
136,100 | 5.97 | 5.97 | 5.59 | 0 | 10,000 | -0.1 |
15/01/2016 |
5.97
|
26,550 | 5.93 | 6.16 | 5.82 | 0 | 0 | 0 |
14/01/2016 |
5.93
|
70,340 | 6.01 | 6.01 | 5.86 | 0 | 0 | 0 |
13/01/2016 |
6.01
|
21,670 | 6.05 | 6.05 | 5.93 | 0 | 0 | 0 |
12/01/2016 |
6.05
|
32,760 | 6.01 | 6.08 | 5.93 | 0 | 0 | 0 |
11/01/2016 |
6.01
|
82,350 | 6.01 | 6.12 | 5.93 | 0 | 0 | 0 |
08/01/2016 |
6.01
|
147,240 | 5.97 | 6.12 | 5.86 | 0 | 0 | 0 |
07/01/2016 |
5.97
|
154,450 | 6.05 | 6.08 | 5.89 | 1,000 | 0 | 0.0 |
06/01/2016 |
6.05
|
83,170 | 6.08 | 6.20 | 6.01 | 6,000 | 0 | 0.1 |
05/01/2016 |
6.08
|
251,100 | 5.89 | 6.12 | 5.89 | 63,390 | 0 | 1.0 |
04/01/2016 |
5.89
|
55,390 | 5.74 | 5.93 | 5.74 | 6,000 | 0 | 0.1 |
31/12/2015 |
5.74
|
57,480 | 5.71 | 5.74 | 5.67 | 0 | 0 | 0 |
30/12/2015 |
5.71
|
14,870 | 5.67 | 5.74 | 5.67 | 0 | 100 | -0.0 |
29/12/2015 |
5.67
|
20,270 | 5.71 | 5.78 | 5.67 | 0 | 0 | 0 |
28/12/2015 |
5.71
|
70,330 | 5.67 | 5.74 | 5.63 | 0 | 0 | 0 |
25/12/2015 |
5.67
|
34,370 | 5.71 | 5.71 | 5.48 | 0 | 0 | 0 |
24/12/2015 |
5.71
|
21,520 | 5.67 | 5.74 | 5.67 | 2,000 | 0 | 0.0 |
23/12/2015 |
5.67
|
10,900 | 5.63 | 5.67 | 5.59 | 0 | 0 | 0 |
22/12/2015 |
5.63
|
50,200 | 5.67 | 5.74 | 5.63 | 0 | 0 | 0 |
21/12/2015 |
5.67
|
5,370 | 5.67 | 5.78 | 5.63 | 0 | 0 | 0 |
18/12/2015 |
5.67
|
39,880 | 5.71 | 5.74 | 5.67 | 8,000 | 0 | 0.1 |
17/12/2015 |
5.71
|
55,000 | 5.67 | 5.74 | 5.67 | 0 | 0 | 0 |
16/12/2015 |
5.67
|
37,860 | 5.82 | 5.86 | 5.67 | 2,000 | 0 | 0.0 |
15/12/2015 |
5.82
|
31,680 | 5.78 | 5.82 | 5.74 | 0 | 0 | 0 |
14/12/2015 |
5.78
|
18,040 | 5.74 | 5.89 | 5.71 | 0 | 0 | 0 |
11/12/2015 |
5.74
|
55,500 | 5.63 | 5.78 | 5.67 | 38,200 | 0 | 0.6 |
10/12/2015 |
5.63
|
36,760 | 5.63 | 5.71 | 5.59 | 13,800 | 0 | 0.2 |
09/12/2015 |
5.63
|
85,470 | 5.74 | 5.93 | 5.63 | 0 | 0 | 0 |
08/12/2015 |
5.74
|
32,760 | 5.82 | 5.82 | 5.71 | 0 | 0 | 0 |
07/12/2015 |
5.82
|
59,060 | 5.82 | 5.86 | 5.71 | 0 | 0 | 0 |
04/12/2015 |
5.82
|
12,270 | 5.82 | 5.86 | 5.74 | 0 | 0 | 0 |
03/12/2015 |
5.82
|
79,360 | 5.89 | 5.89 | 5.71 | 0 | 10,000 | -0.2 |
02/12/2015 |
5.89
|
13,150 | 5.82 | 5.97 | 5.86 | 0 | 0 | 0 |
01/12/2015 |
5.82
|
71,050 | 5.82 | 5.93 | 5.82 | 0 | 0 | 0 |