Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.10 | -5.38% | 81,464,200 | -3,650,497 | -75.8 |
18.90
21.60
19.35
|
2 tháng
(2024-09-23) |
-1.90 | -8.94% | 189,866,000 | -10,828,097 | -230.3 |
18.90
22.10
19.35
|
3 tháng
(2024-08-26) |
-2.55 | -11.64% | 264,449,300 | -13,867,497 | -295.8 |
18.90
22.10
19.35
|
6 tháng
(2024-05-27) |
-5.55 | -22.29% | 640,731,000 | -18,793,587 | -397.8 |
18.90
26.80
19.35
|
12 tháng
(2023-11-28) |
-3.45 | -15.13% | 1,724,397,900 | -17,475,508 | -368.5 |
18.90
26.80
19.35
|
24 tháng
(2022-12-05) |
5.95 | 44.40% | 4,239,803,100 | -7,282,192 | -134.3 |
11.55
26.80
19.35
|
36 tháng
(2021-12-08) |
-11.14 | -36.53% | 6,318,745,700 | -3,566,549 | 8.2 |
7.40
41.67
19.35
|
60 tháng
(2019-12-19) |
14.36 | 287.87% | 8,379,482,840 | -62,468,519 | -881.9 |
3.24
44.97
19.35
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
01/07/2016 |
8.55
|
553,210 | 8.55 | 8.76 | 8.55 | 1,600 | 0 | 0.0 |
30/06/2016 |
8.55
|
501,240 | 8.41 | 8.79 | 8.41 | 7,680 | 0 | 0.2 |
29/06/2016 |
8.41
|
398,920 | 8.11 | 8.65 | 8.00 | 13,480 | 0 | 0.3 |
28/06/2016 |
8.11
|
405,290 | 7.93 | 8.28 | 8.04 | 0 | 0 | 0 |
27/06/2016 |
7.93
|
460,900 | 7.52 | 8.04 | 7.56 | 1,230 | 1,590 | -0.0 |
24/06/2016 |
7.52
|
641,360 | 7.52 | 7.70 | 7.01 | 4,300 | 0 | 0.1 |
23/06/2016 |
7.52
|
422,670 | 7.32 | 7.76 | 7.49 | 0 | 0 | 0 |
22/06/2016 |
7.32
|
252,990 | 7.11 | 7.39 | 7.22 | 0 | 0 | 0 |
21/06/2016 |
7.11
|
219,470 | 7.25 | 7.39 | 7.08 | 100 | 0 | 0.0 |
20/06/2016 |
7.25
|
199,540 | 7.05 | 7.35 | 7.18 | 0 | 0 | 0 |
17/06/2016 |
7.05
|
732,780 | 7.18 | 7.35 | 7.01 | 1,000 | 0 | 0.0 |
16/06/2016 |
7.18
|
627,640 | 7.25 | 7.25 | 7.11 | 400 | 28,900 | -0.6 |
15/06/2016 |
7.25
|
524,410 | 7.01 | 7.25 | 6.84 | 100 | 38,180 | -0.8 |
14/06/2016 |
7.01
|
836,450 | 7.01 | 7.05 | 6.84 | 0 | 0 | 0 |
13/06/2016 |
7.01
|
441,920 | 6.87 | 7.15 | 6.87 | 0 | 0 | 0 |
10/06/2016 |
6.87
|
602,070 | 6.60 | 7.05 | 6.60 | 0 | 0 | 0 |
09/06/2016 |
6.60
|
475,380 | 6.60 | 6.70 | 6.57 | 0 | 0 | 0 |
08/06/2016 |
6.60
|
719,750 | 6.33 | 6.70 | 6.33 | 0 | 0 | 0 |
07/06/2016 |
6.33
|
373,310 | 5.99 | 6.33 | 5.95 | 0 | 0 | 0 |
06/06/2016 |
5.99
|
361,580 | 6.29 | 6.33 | 5.99 | 0 | 0 | 0 |
03/06/2016 |
6.29
|
180,520 | 6.29 | 6.43 | 6.29 | 0 | 0 | 0 |
02/06/2016 |
6.29
|
231,690 | 6.12 | 6.43 | 6.16 | 0 | 0 | 0 |
01/06/2016 |
6.12
|
322,770 | 5.99 | 6.16 | 5.92 | 1,050 | 0 | 0.0 |
31/05/2016 |
5.99
|
219,410 | 5.95 | 6.02 | 5.85 | 0 | 0 | 0 |
30/05/2016 |
5.95
|
117,510 | 5.78 | 5.95 | 5.81 | 0 | 0 | 0 |
27/05/2016 |
5.78
|
186,270 | 5.71 | 5.85 | 5.68 | 0 | 0 | 0 |
26/05/2016 |
5.71
|
101,660 | 5.85 | 5.92 | 5.71 | 0 | 0 | 0 |
25/05/2016 |
5.85
|
101,670 | 5.92 | 5.99 | 5.81 | 0 | 0 | 0 |
24/05/2016 |
5.92
|
237,210 | 5.71 | 5.92 | 5.71 | 0 | 0 | 0 |
23/05/2016 |
5.71
|
112,810 | 5.57 | 5.78 | 5.61 | 0 | 0 | 0 |
20/05/2016 |
5.57
|
123,260 | 5.71 | 5.78 | 5.57 | 0 | 60,000 | -1.0 |
19/05/2016 |
5.71
|
107,230 | 5.68 | 5.75 | 5.61 | 0 | 8,000 | -0.1 |
18/05/2016 |
5.68
|
167,110 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
17/05/2016 |
5.78
|
165,910 | 5.44 | 5.78 | 5.51 | 0 | 0 | 0 |
16/05/2016 |
5.44
|
135,800 | 5.64 | 5.64 | 5.44 | 0 | 5,000 | -0.1 |
13/05/2016 |
5.64
|
338,380 | 5.81 | 5.81 | 5.54 | 0 | 0 | 0 |
12/05/2016 |
5.81
|
182,340 | 5.95 | 6.02 | 5.75 | 0 | 0 | 0 |
11/05/2016 |
5.95
|
265,160 | 5.75 | 5.95 | 5.71 | 6,000 | 3,000 | 0.1 |
10/05/2016 |
5.75
|
157,750 | 5.81 | 5.95 | 5.64 | 0 | 2,280 | -0.0 |
09/05/2016 |
5.81
|
226,550 | 5.81 | 6.05 | 5.71 | 0 | 3,000 | -0.1 |
06/05/2016 |
5.81
|
270,620 | 6.05 | 6.05 | 5.81 | 0 | 1,000 | -0.0 |
05/05/2016 |
6.05
|
395,600 | 6.29 | 6.46 | 6.02 | 0 | 1,000 | -0.0 |
04/05/2016 |
6.29
|
385,090 | 5.99 | 6.33 | 6.16 | 8,100 | 2,000 | 0.1 |
29/04/2016 |
5.99
|
566,700 | 5.61 | 5.99 | 5.61 | 3,000 | 0 | 0.1 |
28/04/2016 |
5.61
|
119,850 | 5.51 | 5.64 | 5.51 | 0 | 0 | 0 |
27/04/2016 |
5.51
|
176,290 | 5.64 | 5.75 | 5.51 | 0 | 0 | 0 |
26/04/2016 |
5.64
|
200,300 | 5.75 | 5.75 | 5.47 | 0 | 3,000 | -0.0 |
25/04/2016 |
5.75
|
333,340 | 5.68 | 5.92 | 5.61 | 0 | 3,000 | -0.0 |
22/04/2016 |
5.68
|
152,070 | 5.47 | 5.81 | 5.47 | 0 | 0 | 0 |
21/04/2016 |
5.47
|
445,100 | 5.13 | 5.47 | 5.13 | 2,000 | 0 | 0.0 |
20/04/2016 |
5.13
|
371,110 | 4.93 | 5.16 | 4.96 | 0 | 0 | 0 |
19/04/2016 |
4.93
|
255,980 | 5.20 | 5.20 | 4.89 | 0 | 6,000 | -0.1 |
15/04/2016 |
5.20
|
235,770 | 5.23 | 5.34 | 5.16 | 0 | 0 | 0 |
14/04/2016 |
5.23
|
346,160 | 5.06 | 5.30 | 5.06 | 19,000 | 0 | 0.3 |
13/04/2016 |
5.06
|
312,870 | 5.06 | 5.16 | 4.96 | 1,100 | 0 | 0.0 |
12/04/2016 |
5.06
|
245,850 | 5.16 | 5.20 | 5.06 | 0 | 1,100 | -0.0 |
11/04/2016 |
5.16
|
966,730 | 4.86 | 5.16 | 5.13 | 24,000 | 5,100 | 0.3 |
08/04/2016 |
4.86
|
956,880 | 4.55 | 4.86 | 4.62 | 44,700 | 3,520 | 0.6 |
07/04/2016 |
4.55
|
137,870 | 4.28 | 4.55 | 4.34 | 0 | 0 | 0 |
06/04/2016 |
4.28
|
4,770 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
05/04/2016 |
4.28
|
8,070 | 4.21 | 4.28 | 4.10 | 0 | 100 | -0.0 |
04/04/2016 |
4.21
|
17,040 | 4.38 | 4.38 | 4.14 | 0 | 0 | 0 |
01/04/2016 |
4.38
|
47,660 | 4.41 | 4.41 | 4.14 | 0 | 100 | -0.0 |
31/03/2016 |
4.41
|
25,750 | 4.41 | 4.41 | 4.10 | 0 | 0 | 0 |
30/03/2016 |
4.41
|
12,000 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 |
29/03/2016 |
4.45
|
7,290 | 4.55 | 4.55 | 4.31 | 0 | 0 | 0 |
28/03/2016 |
4.55
|
44,700 | 4.45 | 4.55 | 4.38 | 6,000 | 0 | 0.1 |
25/03/2016 |
4.45
|
17,270 | 4.24 | 4.45 | 4.21 | 0 | 0 | 0 |
24/03/2016 |
4.24
|
17,680 | 4.31 | 4.38 | 4.21 | 0 | 0 | 0 |
23/03/2016 |
4.31
|
29,130 | 4.31 | 4.55 | 4.31 | 0 | 0 | 0 |
22/03/2016 |
4.31
|
60,270 | 4.21 | 4.31 | 4.17 | 0 | 0 | 0 |
21/03/2016 |
4.21
|
65,870 | 4.31 | 4.38 | 4.21 | 0 | 0 | 0 |
18/03/2016 |
4.31
|
26,200 | 4.41 | 4.41 | 4.28 | 0 | 0 | 0 |
17/03/2016 |
4.41
|
3,470 | 4.38 | 4.45 | 4.24 | 0 | 0 | 0 |
16/03/2016 |
4.38
|
69,910 | 4.55 | 4.55 | 4.34 | 0 | 0 | 0 |
15/03/2016 |
4.55
|
45,170 | 4.41 | 4.55 | 4.38 | 0 | 0 | 0 |
14/03/2016 |
4.41
|
28,090 | 4.38 | 4.48 | 4.38 | 0 | 0 | 0 |
11/03/2016 |
4.38
|
135,580 | 4.24 | 4.41 | 4.28 | 1,000 | 0 | 0.0 |
10/03/2016 |
4.24
|
61,560 | 4.10 | 4.24 | 4.10 | 0 | 0 | 0 |
09/03/2016 |
4.10
|
59,280 | 4.10 | 4.17 | 4.10 | 0 | 0 | 0 |
08/03/2016 |
4.10
|
82,440 | 3.86 | 4.10 | 3.93 | 0 | 0 | 0 |
07/03/2016 |
3.86
|
37,980 | 3.90 | 3.90 | 3.83 | 0 | 0 | 0 |
04/03/2016 |
3.90
|
7,240 | 3.93 | 3.93 | 3.83 | 0 | 0 | 0 |
03/03/2016 |
3.93
|
10,740 | 3.83 | 3.93 | 3.86 | 0 | 0 | 0 |
02/03/2016 |
3.83
|
18,660 | 3.93 | 4.00 | 3.83 | 0 | 0 | 0 |
01/03/2016 |
3.93
|
8,640 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
29/02/2016 |
4.00
|
11,320 | 3.97 | 4.04 | 3.90 | 0 | 0 | 0 |
26/02/2016 |
3.97
|
11,160 | 3.86 | 4.00 | 3.86 | 5,000 | 0 | 0.1 |
25/02/2016 |
3.86
|
14,270 | 3.86 | 3.97 | 3.86 | 0 | 0 | 0 |
24/02/2016 |
3.86
|
38,650 | 3.90 | 3.93 | 3.76 | 0 | 0 | 0 |
23/02/2016 |
3.90
|
37,080 | 4.00 | 4.07 | 3.86 | 0 | 0 | 0 |
22/02/2016 |
4.00
|
52,950 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
19/02/2016 |
4.07
|
46,870 | 4.17 | 4.17 | 3.93 | 0 | 0 | 0 |
18/02/2016 |
4.17
|
42,670 | 4.14 | 4.17 | 3.93 | 0 | 0 | 0 |
17/02/2016 |
4.14
|
780 | 4.10 | 4.14 | 4.04 | 0 | 0 | 0 |
16/02/2016 |
4.10
|
21,520 | 4.00 | 4.14 | 3.97 | 0 | 0 | 0 |
15/02/2016 |
4.00
|
22,220 | 4.00 | 4.00 | 3.97 | 0 | 0 | 0 |
05/02/2016 |
4.00
|
5,600 | 3.97 | 4.00 | 3.90 | 0 | 0 | 0 |
04/02/2016 |
3.97
|
36,980 | 3.97 | 4.00 | 3.76 | 0 | 0 | 0 |
03/02/2016 |
3.97
|
1,690 | 4.04 | 4.04 | 3.90 | 0 | 0 | 0 |