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 | 0.94% | 195,800 | 82,700 | 1.3 |
15.75
16.05
16.05
|
2 tháng
(2024-07-22) |
-0.20 | -1.23% | 480,200 | 89,000 | 1.4 |
15.65
16.25
16.05
|
3 tháng
(2024-06-24) |
0.20 | 1.26% | 938,400 | -82,070 | -1.3 |
15.65
16.25
16.05
|
6 tháng
(2024-03-25) |
0.29 | 1.85% | 2,825,500 | -668,973 | -11.3 |
15.58
16.58
16.05
|
12 tháng
(2023-09-26) |
1.11 | 7.44% | 4,524,100 | -1,388,046 | -23.2 |
14.44
16.58
16.05
|
24 tháng
(2022-10-03) |
2.64 | 19.73% | 6,783,700 | -1,421,056 | -22.5 |
12.75
16.58
16.05
|
36 tháng
(2021-10-06) |
1.89 | 13.32% | 16,842,300 | 446,094 | 10.5 |
12.75
16.58
16.05
|
60 tháng
(2019-10-17) |
9.65 | 150.87% | 38,238,680 | -414,586 | -3.3 |
6.06
16.58
16.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2016 |
6.38
|
65,170 | 6.46 | 6.46 | 6.34 | 5,350 | 0 | 0.1 |
22/04/2016 |
6.46
|
154,550 | 6.42 | 6.61 | 6.38 | 37,580 | 0 | 0.6 |
21/04/2016 |
6.42
|
137,810 | 6.42 | 6.42 | 6.27 | 3,500 | 0 | 0.1 |
20/04/2016 |
6.42
|
384,340 | 6.53 | 6.57 | 6.27 | 29,000 | 0 | 0.5 |
19/04/2016 |
6.53
|
105,820 | 6.91 | 6.91 | 6.53 | 0 | 0 | 0 |
15/04/2016 |
6.91
|
285,320 | 6.68 | 7.03 | 6.61 | 3,420 | 0 | 0.1 |
14/04/2016 |
6.68
|
163,760 | 6.65 | 6.68 | 6.57 | 0 | 0 | 0 |
13/04/2016 |
6.65
|
229,380 | 6.68 | 6.76 | 6.61 | 12,320 | 0 | 0.2 |
12/04/2016 |
6.68
|
202,810 | 6.72 | 6.84 | 6.65 | 5,000 | 0 | 0.1 |
11/04/2016 |
6.72
|
387,600 | 6.65 | 6.87 | 6.57 | 12,900 | 0 | 0.2 |
08/04/2016 |
6.65
|
341,650 | 6.57 | 6.84 | 6.46 | 15,540 | 10,000 | 0.1 |
07/04/2016 |
6.57
|
440,140 | 6.27 | 6.65 | 6.27 | 0 | 10,000 | -0.2 |
06/04/2016 |
6.27
|
135,030 | 6.15 | 6.30 | 6.11 | 0 | 0 | 0 |
05/04/2016 |
6.15
|
287,490 | 6.23 | 6.23 | 6.04 | 12,420 | 3,200 | 0.1 |
04/04/2016 |
6.23
|
284,020 | 6.34 | 6.53 | 5.92 | 23,000 | 0 | 0.4 |
01/04/2016 |
6.34
|
221,910 | 6.34 | 6.61 | 6.19 | 29,000 | 0 | 0.5 |
31/03/2016 |
6.34
|
697,000 | 6.08 | 6.49 | 6.08 | 46,000 | 0 | 0.8 |
30/03/2016 |
6.08
|
150,990 | 6.08 | 6.19 | 6.04 | 0 | 0 | 0 |
29/03/2016 |
6.08
|
636,020 | 6.04 | 6.30 | 6.04 | 0 | 0 | 0 |
28/03/2016 |
6.04
|
462,520 | 5.70 | 6.04 | 5.70 | 0 | 0 | 0 |
25/03/2016 |
5.70
|
60,820 | 5.70 | 5.73 | 5.62 | 0 | 0 | 0 |
24/03/2016 |
5.70
|
113,750 | 5.73 | 5.77 | 5.66 | 0 | 0 | 0 |
23/03/2016 |
5.73
|
66,100 | 5.70 | 5.73 | 5.66 | 0 | 0 | 0 |
22/03/2016 |
5.70
|
65,680 | 5.66 | 5.70 | 5.58 | 0 | 0 | 0 |
21/03/2016 |
5.66
|
140,900 | 5.77 | 5.77 | 5.62 | 0 | 0 | 0 |
18/03/2016 |
5.77
|
134,130 | 5.85 | 5.85 | 5.70 | 0 | 0 | 0 |
17/03/2016 |
5.85
|
156,890 | 5.81 | 5.89 | 5.81 | 5,000 | 850 | 0.1 |
16/03/2016 |
5.81
|
309,200 | 5.70 | 5.89 | 5.66 | 0 | 3,000 | -0.0 |
15/03/2016 |
5.70
|
95,430 | 5.62 | 5.70 | 5.62 | 350 | 0 | 0.0 |
14/03/2016 |
5.62
|
105,930 | 5.62 | 5.70 | 5.58 | 0 | 0 | 0 |
11/03/2016 |
5.62
|
92,150 | 5.70 | 5.73 | 5.62 | 0 | 0 | 0 |
10/03/2016 |
5.70
|
105,410 | 5.58 | 5.73 | 5.58 | 0 | 0 | 0 |
09/03/2016 |
5.58
|
81,120 | 5.54 | 5.62 | 5.51 | 0 | 0 | 0 |
08/03/2016 |
5.54
|
117,290 | 5.70 | 5.70 | 5.54 | 0 | 0 | 0 |
07/03/2016 |
5.70
|
114,860 | 5.70 | 5.70 | 5.58 | 0 | 20 | -0.0 |
04/03/2016 |
5.70
|
168,780 | 5.66 | 5.77 | 5.62 | 0 | 0 | 0 |
03/03/2016 |
5.66
|
244,340 | 5.89 | 5.89 | 5.66 | 0 | 72,000 | -1.1 |
02/03/2016 |
5.89
|
369,120 | 5.77 | 6.00 | 5.77 | 20 | 0 | 0.0 |
01/03/2016 |
5.77
|
113,050 | 5.89 | 5.92 | 5.73 | 0 | 0 | 0 |
29/02/2016 |
5.89
|
54,200 | 5.89 | 5.89 | 5.77 | 0 | 0 | 0 |
26/02/2016 |
5.89
|
44,970 | 5.89 | 6.00 | 5.89 | 0 | 0 | 0 |
25/02/2016 |
5.89
|
803,630 | 5.62 | 6.00 | 5.62 | 5,000 | 5,040 | -0.0 |
24/02/2016 |
5.62
|
63,110 | 5.54 | 5.62 | 5.51 | 0 | 0 | 0 |
23/02/2016 |
5.54
|
102,120 | 5.58 | 5.58 | 5.51 | 11,110 | 700 | 0.2 |
22/02/2016 |
5.58
|
58,690 | 5.51 | 5.62 | 5.54 | 0 | 0 | 0 |
19/02/2016 |
5.51
|
32,940 | 5.51 | 5.51 | 5.47 | 0 | 0 | 0 |
18/02/2016 |
5.51
|
32,020 | 5.51 | 5.54 | 5.47 | 0 | 0 | 0 |
17/02/2016 |
5.51
|
13,140 | 5.51 | 5.54 | 5.43 | 0 | 0 | 0 |
16/02/2016 |
5.51
|
31,140 | 5.43 | 5.51 | 5.39 | 0 | 0 | 0 |
15/02/2016 |
5.43
|
42,490 | 5.54 | 5.58 | 5.43 | 0 | 0 | 0 |
05/02/2016 |
5.54
|
31,790 | 5.51 | 5.54 | 5.39 | 3,050 | 0 | 0.0 |
04/02/2016 |
5.51
|
18,470 | 5.54 | 5.54 | 5.51 | 0 | 0 | 0 |
03/02/2016 |
5.54
|
46,550 | 5.47 | 5.58 | 5.47 | 0 | 0 | 0 |
02/02/2016 |
5.47
|
30,860 | 5.58 | 5.58 | 5.47 | 0 | 0 | 0 |
01/02/2016 |
5.58
|
53,820 | 5.54 | 5.58 | 5.51 | 0 | 0 | 0 |
29/01/2016 |
5.54
|
43,920 | 5.43 | 5.54 | 5.43 | 0 | 0 | 0 |
28/01/2016 |
5.43
|
75,090 | 5.62 | 5.62 | 5.35 | 0 | 0 | 0 |
27/01/2016 |
5.62
|
30,390 | 5.62 | 5.70 | 5.58 | 0 | 0 | 0 |
26/01/2016 |
5.62
|
93,760 | 5.62 | 5.66 | 5.51 | 0 | 0 | 0 |
25/01/2016 |
5.62
|
113,560 | 5.51 | 5.70 | 5.43 | 0 | 0 | 0 |
22/01/2016 |
5.51
|
20,420 | 5.28 | 5.54 | 5.35 | 0 | 0 | 0 |
21/01/2016 |
5.28
|
42,600 | 5.28 | 5.39 | 5.28 | 0 | 50 | -0.0 |
20/01/2016 |
5.28
|
32,830 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
19/01/2016 |
5.32
|
4,560 | 5.24 | 5.32 | 5.20 | 0 | 0 | 0 |
18/01/2016 |
5.24
|
49,220 | 5.39 | 5.39 | 5.24 | 0 | 0 | 0 |
15/01/2016 |
5.39
|
41,310 | 5.43 | 5.43 | 5.32 | 0 | 0 | 0 |
14/01/2016 |
5.43
|
14,520 | 5.43 | 5.47 | 5.35 | 0 | 1,000 | -0.0 |
13/01/2016 |
5.43
|
196,420 | 5.32 | 5.54 | 5.28 | 0 | 160,270 | -2.2 |
12/01/2016 |
5.32
|
75,050 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 |
11/01/2016 |
5.35
|
22,670 | 5.35 | 5.35 | 5.32 | 0 | 0 | 0 |
08/01/2016 |
5.35
|
23,200 | 5.43 | 5.43 | 5.32 | 2,000 | 0 | 0.0 |
07/01/2016 |
5.43
|
29,170 | 5.39 | 5.43 | 5.35 | 0 | 0 | 0 |
06/01/2016 |
5.39
|
21,110 | 5.47 | 5.47 | 5.39 | 0 | 4,410 | -0.1 |
05/01/2016 |
5.47
|
2,520 | 5.47 | 5.47 | 5.39 | 0 | 0 | 0 |
04/01/2016 |
5.47
|
22,450 | 5.35 | 5.51 | 5.39 | 0 | 0 | 0 |
31/12/2015 |
5.35
|
22,310 | 5.39 | 5.47 | 5.35 | 1,000 | 0 | 0.0 |
30/12/2015 |
5.39
|
22,010 | 5.62 | 5.62 | 5.39 | 0 | 0 | 0 |
29/12/2015 |
5.62
|
35,860 | 5.39 | 5.62 | 5.39 | 0 | 0 | 0 |
28/12/2015 |
5.39
|
32,800 | 5.43 | 5.47 | 5.39 | 0 | 0 | 0 |
25/12/2015 |
5.43
|
6,940 | 5.39 | 5.47 | 5.39 | 300 | 0 | 0.0 |
24/12/2015 |
5.39
|
29,350 | 5.35 | 5.47 | 5.32 | 0 | 0 | 0 |
23/12/2015 |
5.35
|
24,760 | 5.35 | 5.43 | 5.32 | 0 | 0 | 0 |
22/12/2015 |
5.35
|
16,990 | 5.43 | 5.43 | 5.35 | 0 | 0 | 0 |
21/12/2015 |
5.43
|
12,030 | 5.47 | 5.51 | 5.39 | 0 | 0 | 0 |
18/12/2015 |
5.47
|
38,640 | 5.35 | 5.51 | 5.32 | 0 | 6,340 | -0.1 |
17/12/2015 |
5.35
|
37,560 | 5.28 | 5.35 | 5.32 | 3,590 | 0 | 0.1 |
16/12/2015 |
5.28
|
24,390 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
15/12/2015 |
5.35
|
33,550 | 5.35 | 5.39 | 5.32 | 0 | 0 | 0 |
14/12/2015 |
5.35
|
23,060 | 5.32 | 5.35 | 5.32 | 0 | 0 | 0 |
11/12/2015 |
5.32
|
14,090 | 5.28 | 5.32 | 5.24 | 3,850 | 0 | 0.1 |
10/12/2015 |
5.28
|
64,530 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
09/12/2015 |
5.35
|
48,900 | 5.39 | 5.43 | 5.32 | 0 | 0 | 0 |
08/12/2015 |
5.39
|
23,400 | 5.39 | 5.43 | 5.32 | 0 | 0 | 0 |
07/12/2015 |
5.39
|
12,050 | 5.47 | 5.47 | 5.32 | 620 | 0 | 0.0 |
04/12/2015 |
5.47
|
40,950 | 5.39 | 5.47 | 5.39 | 0 | 0 | 0 |
03/12/2015 |
5.39
|
33,680 | 5.39 | 5.51 | 5.32 | 330 | 0 | 0.0 |
02/12/2015 |
5.39
|
20,810 | 5.35 | 5.43 | 5.32 | 1,380 | 0 | 0.0 |
01/12/2015 |
5.35
|
17,300 | 5.32 | 5.35 | 5.32 | 770 | 0 | 0.0 |
30/11/2015 |
5.32
|
30,480 | 5.35 | 5.39 | 5.32 | 0 | 0 | 0 |
27/11/2015 |
5.35
|
44,480 | 5.43 | 5.43 | 5.35 | 3,410 | 0 | 0.0 |