Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-09-18) |
-0.50 | -1.79% | 74,553,000 | 40,598 | 0.7 |
27.30
29.25
27.50
|
2 tháng
(2024-08-19) |
-0.55 | -1.96% | 154,093,400 | -2,529,863 | -71.8 |
27.30
29.25
27.50
|
3 tháng
(2024-07-22) |
-1.35 | -4.68% | 255,400,900 | -1,982,421 | -58.5 |
25.55
29.25
27.50
|
6 tháng
(2024-04-22) |
4.40 | 19.06% | 615,922,200 | -8,248,971 | -262.2 |
22.87
32.40
27.50
|
12 tháng
(2023-10-24) |
3.78 | 15.92% | 889,447,100 | -25,608,326 | -721.8 |
21.98
32.40
27.50
|
24 tháng
(2022-10-31) |
6.23 | 29.29% | 1,273,353,800 | -9,736,915 | -202.5 |
16.65
32.40
27.50
|
36 tháng
(2021-11-03) |
-3.20 | -10.42% | 1,642,344,200 | 1,889,314 | 290.0 |
16.65
43.87
27.50
|
60 tháng
(2019-11-14) |
15.05 | 120.85% | 2,286,690,980 | -3,365,486 | 274.0 |
5.98
43.87
27.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/05/2016 |
5.25
|
500 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
18/05/2016 |
5.37
|
6,010 | 5.45 | 5.45 | 5.27 | 0 | 0 | 0 |
17/05/2016 |
5.45
|
2,660 | 5.47 | 5.47 | 5.23 | 0 | 0 | 0 |
16/05/2016 |
5.47
|
520 | 5.52 | 5.54 | 5.27 | 0 | 10 | -0.0 |
13/05/2016 |
5.52
|
20 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
12/05/2016 |
5.52
|
230 | 5.37 | 5.52 | 5.39 | 0 | 0 | 0 |
11/05/2016 |
5.37
|
9,320 | 5.27 | 5.37 | 5.06 | 0 | 0 | 0 |
10/05/2016 |
5.27
|
14,270 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
09/05/2016 |
5.37
|
9,990 | 5.50 | 5.50 | 5.29 | 0 | 0 | 0 |
06/05/2016 |
5.50
|
24,730 | 5.50 | 5.56 | 5.47 | 0 | 0 | 0 |
05/05/2016 |
5.50
|
3,790 | 5.31 | 5.52 | 5.50 | 0 | 0 | 0 |
04/05/2016 |
5.31
|
18,390 | 4.98 | 5.31 | 4.98 | 0 | 500 | -0.0 |
29/04/2016 |
4.98
|
60 | 5.23 | 5.23 | 4.98 | 0 | 0 | 0 |
28/04/2016 |
5.23
|
1,490 | 5.29 | 5.29 | 5.23 | 0 | 0 | 0 |
27/04/2016 |
5.29
|
28,370 | 5.00 | 5.33 | 5.27 | 0 | 0 | 0 |
26/04/2016 |
5.00
|
2,770 | 5.31 | 5.31 | 5.00 | 0 | 340 | -0.0 |
25/04/2016 |
5.31
|
6,900 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 |
22/04/2016 |
5.47
|
880 | 5.27 | 5.47 | 5.45 | 0 | 0 | 0 |
21/04/2016 |
5.27
|
11,890 | 5.27 | 5.27 | 5.08 | 0 | 1,440 | -0.0 |
20/04/2016 |
5.27
|
10 | 5.31 | 5.31 | 5.27 | 0 | 10 | -0.0 |
19/04/2016 |
5.31
|
120 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
15/04/2016 |
5.37
|
6,480 | 5.33 | 5.56 | 5.35 | 0 | 0 | 0 |
14/04/2016 |
5.33
|
14,980 | 5.31 | 5.37 | 5.33 | 0 | 0 | 0 |
13/04/2016 |
5.31
|
17,500 | 5.29 | 5.31 | 5.27 | 0 | 0 | 0 |
12/04/2016 |
5.29
|
12,500 | 5.27 | 5.37 | 5.27 | 0 | 110 | -0.0 |
11/04/2016 |
5.27
|
1,310 | 5.08 | 5.27 | 5.08 | 0 | 0 | 0 |
08/04/2016 |
5.08
|
6,920 | 5.08 | 5.08 | 4.96 | 0 | 0 | 0 |
07/04/2016 |
5.08
|
14,240 | 4.80 | 5.13 | 4.88 | 0 | 0 | 0 |
06/04/2016 |
4.80
|
10 | 4.61 | 4.80 | 4.80 | 0 | 0 | 0 |
05/04/2016 |
4.61
|
34,310 | 4.61 | 4.68 | 4.55 | 0 | 0 | 0 |
04/04/2016 |
4.61
|
4,980 | 4.61 | 4.61 | 4.61 | 0 | 0 | 0 |
01/04/2016 |
4.61
|
5,020 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
31/03/2016 |
4.68
|
1,510 | 4.63 | 4.80 | 4.63 | 0 | 0 | 0 |
30/03/2016 |
4.63
|
3,000 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
29/03/2016 |
4.63
|
3,650 | 4.63 | 4.78 | 4.63 | 0 | 0 | 0 |
28/03/2016 |
4.63
|
1,980 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
25/03/2016 |
4.63
|
2,850 | 4.67 | 4.67 | 4.53 | 0 | 750 | -0.0 |
24/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
23/03/2016 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
22/03/2016 |
4.67
|
920 | 4.67 | 4.68 | 4.67 | 0 | 0 | 0 |
21/03/2016 |
4.67
|
10 | 4.57 | 4.67 | 4.67 | 0 | 0 | 0 |
18/03/2016 |
4.57
|
30,000 | 4.88 | 4.88 | 4.57 | 0 | 30,000 | -0.7 |
17/03/2016 |
4.88
|
3,020 | 4.96 | 5.06 | 4.68 | 0 | 0 | 0 |
16/03/2016 |
4.96
|
100 | 4.96 | 4.96 | 4.96 | 0 | 0 | 0 |
15/03/2016 |
4.96
|
1,000 | 4.68 | 4.96 | 4.96 | 0 | 0 | 0 |
14/03/2016 |
4.68
|
90 | 4.70 | 4.76 | 4.68 | 10 | 0 | 0.0 |
11/03/2016 |
4.70
|
11,080 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 |
10/03/2016 |
5.04
|
1,120 | 4.78 | 5.09 | 5.04 | 0 | 0 | 0 |
09/03/2016 |
4.78
|
1,040 | 4.80 | 4.80 | 4.74 | 0 | 0 | 0 |
08/03/2016 |
4.80
|
50,570 | 4.78 | 4.80 | 4.49 | 0 | 50,000 | -1.2 |
07/03/2016 |
4.78
|
160 | 4.49 | 4.78 | 4.57 | 0 | 0 | 0 |
04/03/2016 |
4.49
|
37,440 | 4.65 | 4.65 | 4.41 | 0 | 35,420 | -0.8 |
03/03/2016 |
4.65
|
23,500 | 4.88 | 4.88 | 4.65 | 0 | 23,000 | -0.6 |
02/03/2016 |
4.88
|
30,760 | 5.11 | 5.11 | 4.76 | 0 | 30,550 | -0.8 |
01/03/2016 |
5.11
|
490 | 4.88 | 5.17 | 5.11 | 0 | 0 | 0 |
29/02/2016 |
4.88
|
17,520 | 5.08 | 5.08 | 4.88 | 0 | 7,520 | -0.2 |
26/02/2016 |
5.08
|
5,790 | 5.35 | 5.39 | 5.08 | 0 | 500 | -0.0 |
25/02/2016 |
5.35
|
1,950 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 |
24/02/2016 |
5.35
|
0 | 5.35 | 5.35 | 5.35 | 0 | 0 | 0 |
23/02/2016 |
5.35
|
20 | 5.27 | 5.35 | 5.35 | 0 | 0 | 0 |
22/02/2016 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
19/02/2016 |
5.27
|
1,510 | 5.45 | 5.45 | 5.08 | 0 | 0 | 0 |
18/02/2016 |
5.45
|
320 | 5.13 | 5.45 | 4.80 | 0 | 0 | 0 |
17/02/2016 |
5.13
|
80 | 5.47 | 5.47 | 5.13 | 0 | 0 | 0 |
16/02/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
15/02/2016 |
5.47
|
500 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
05/02/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
04/02/2016 |
5.47
|
50 | 5.21 | 5.47 | 5.47 | 0 | 0 | 0 |
03/02/2016 |
5.21
|
20 | 4.98 | 5.21 | 5.21 | 0 | 0 | 0 |
02/02/2016 |
4.98
|
760 | 4.67 | 4.98 | 4.98 | 0 | 0 | 0 |
01/02/2016 |
4.67
|
5,970 | 5.00 | 5.00 | 4.67 | 0 | 0 | 0 |
29/01/2016 |
5.00
|
2,130 | 5.37 | 5.37 | 5.00 | 0 | 0 | 0 |
28/01/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
27/01/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/01/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
25/01/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
22/01/2016 |
5.37
|
20 | 5.25 | 5.37 | 5.37 | 0 | 0 | 0 |
21/01/2016 |
5.25
|
20 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
20/01/2016 |
5.25
|
50 | 5.25 | 5.25 | 4.90 | 0 | 0 | 0 |
19/01/2016 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
18/01/2016 |
5.25
|
110 | 4.92 | 5.25 | 4.59 | 0 | 0 | 0 |
15/01/2016 |
4.92
|
560 | 5.27 | 5.27 | 4.92 | 0 | 100 | -0.0 |
14/01/2016 |
5.27
|
3,450 | 5.11 | 5.27 | 4.80 | 0 | 0 | 0 |
13/01/2016 |
5.11
|
380 | 5.47 | 5.47 | 5.11 | 0 | 0 | 0 |
12/01/2016 |
5.47
|
10 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
11/01/2016 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
08/01/2016 |
5.47
|
390 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 |
07/01/2016 |
5.47
|
1,680 | 5.54 | 5.54 | 5.47 | 0 | 0 | 0 |
06/01/2016 |
5.54
|
20 | 5.56 | 5.56 | 5.54 | 0 | 0 | 0 |
05/01/2016 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
04/01/2016 |
5.56
|
300 | 5.54 | 5.56 | 5.54 | 0 | 0 | 0 |
31/12/2015 |
5.54
|
2,000 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
30/12/2015 |
5.54
|
7,040 | 5.56 | 5.56 | 5.19 | 5,000 | 50 | 0.1 |
29/12/2015 |
5.56
|
3,300 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 |
28/12/2015 |
5.66
|
930 | 5.76 | 5.76 | 5.37 | 0 | 0 | 0 |
25/12/2015 |
5.76
|
6,530 | 5.90 | 5.90 | 5.49 | 0 | 0 | 0 |
24/12/2015 |
5.90
|
57,490 | 5.52 | 5.90 | 5.56 | 30,000 | 1,500 | 0.8 |
23/12/2015 |
5.52
|
26,820 | 5.21 | 5.54 | 5.47 | 20,000 | 0 | 0.6 |
22/12/2015 |
5.21
|
17,230 | 4.88 | 5.21 | 4.88 | 16,570 | 0 | 0.4 |
21/12/2015 |
4.88
|
1,190 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |