| 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 | 1.78% | 3,244,900 | -195,830 | -10.8 |
54.50
57.20
57.20
|
|
2 tháng
(2024-09-23) |
-1.80 | -3.05% | 6,826,000 | 246,270 | 15.6 |
54.50
60.40
57.20
|
|
3 tháng
(2024-08-26) |
1 | 1.78% | 11,244,300 | -685,730 | -38.5 |
54.50
60.40
57.20
|
|
6 tháng
(2024-05-27) |
-4.60 | -7.44% | 30,661,400 | -217,979 | -10.6 |
53.70
64.10
57.20
|
|
12 tháng
(2023-11-28) |
10.85 | 23.41% | 88,923,400 | 2,333,121 | 144.2 |
46.35
64.50
57.20
|
|
24 tháng
(2022-12-05) |
14.75 | 34.74% | 209,203,700 | 7,572,564 | 369.3 |
36.80
64.50
57.20
|
|
36 tháng
(2021-12-08) |
-1.50 | -2.56% | 376,318,400 | 5,233,148 | 160.0 |
30.30
80.58
57.20
|
|
60 tháng
(2019-12-19) |
17.62 | 44.52% | 839,834,690 | 15,469,538 | 708.6 |
27.39
80.58
57.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 04/07/2016 |
7.91
|
158,420 | 7.91 | 7.99 | 7.80 | 0 | 0 | 0 |
| 01/07/2016 |
7.91
|
149,160 | 7.99 | 7.99 | 7.80 | 50,000 | 0 | 1.0 |
| 30/06/2016 |
7.99
|
105,650 | 7.99 | 8.06 | 7.83 | 51,200 | 0 | 1.1 |
| 29/06/2016 |
7.99
|
98,800 | 7.60 | 7.99 | 7.57 | 23,980 | 0 | 0.5 |
| 28/06/2016 |
7.60
|
105,200 | 7.72 | 7.80 | 7.57 | 0 | 0 | 0 |
| 27/06/2016 |
7.72
|
96,770 | 7.76 | 7.76 | 7.26 | 0 | 3,000 | -0.1 |
| 24/06/2016 |
7.76
|
542,400 | 8.22 | 8.22 | 7.68 | 354,910 | 83,190 | 5.7 |
| 23/06/2016 |
8.22
|
258,900 | 8.14 | 8.49 | 8.06 | 4,000 | 68,080 | -1.4 |
| 22/06/2016 |
8.14
|
135,820 | 8.18 | 8.22 | 8.10 | 350,000 | 385,000 | -0.7 |
| 21/06/2016 |
8.18
|
285,480 | 8.26 | 8.33 | 8.18 | 85,450 | 35,090 | 1.1 |
| 20/06/2016 |
8.26
|
272,260 | 8.18 | 8.56 | 8.14 | 10,730 | 103,720 | -2.0 |
| 17/06/2016 |
8.18
|
231,450 | 8.33 | 8.33 | 7.91 | 4,000 | 61,190 | -1.2 |
| 16/06/2016 |
8.33
|
450,010 | 7.80 | 8.33 | 7.76 | 82,500 | 0 | 1.7 |
| 15/06/2016 |
7.80
|
213,900 | 7.57 | 7.83 | 7.53 | 51,680 | 70,590 | -0.4 |
| 14/06/2016 |
7.57
|
285,520 | 7.53 | 7.57 | 7.41 | 0 | 25,410 | -0.5 |
| 13/06/2016 |
7.53
|
270,560 | 7.72 | 7.80 | 7.53 | 200 | 60,000 | -1.2 |
| 10/06/2016 |
7.72
|
686,840 | 7.72 | 7.87 | 7.72 | 227,120 | 0 | 4.6 |
| 09/06/2016 |
7.72
|
771,400 | 7.37 | 7.87 | 7.37 | 83,000 | 0 | 1.7 |
| 08/06/2016 |
7.37
|
241,240 | 7.30 | 7.37 | 7.22 | 20,870 | 0 | 0.4 |
| 07/06/2016 |
7.30
|
107,790 | 7.22 | 7.33 | 7.18 | 2,000 | 0 | 0.0 |
| 06/06/2016 |
7.22
|
80,620 | 7.10 | 7.30 | 7.07 | 30,000 | 0 | 0.6 |
| 03/06/2016 |
7.10
|
175,020 | 7.22 | 7.30 | 7.10 | 21,200 | 0 | 0.4 |
| 02/06/2016 |
7.22
|
106,690 | 7.30 | 7.41 | 7.14 | 1,000 | 0 | 0.0 |
| 01/06/2016 |
7.30
|
113,160 | 7.41 | 7.41 | 7.30 | 0 | 0 | 0 |
| 31/05/2016 |
7.41
|
595,530 | 7.18 | 7.41 | 7.14 | 123,210 | 10,000 | 2.1 |
| 30/05/2016 |
7.18
|
116,430 | 7.18 | 7.22 | 7.07 | 100,000 | 0 | 1.9 |
| 27/05/2016 |
7.18
|
4,130 | 7.18 | 7.22 | 7.10 | 0 | 0 | 0 |
| 26/05/2016 |
7.18
|
137,640 | 7.14 | 7.22 | 7.07 | 100,800 | 0 | 1.9 |
| 25/05/2016 |
7.14
|
111,450 | 7.22 | 7.22 | 7.14 | 70,000 | 0 | 1.3 |
| 24/05/2016 |
7.22
|
59,720 | 7.14 | 7.26 | 7.07 | 51,070 | 0 | 1.0 |
| 23/05/2016 |
7.14
|
124,870 | 7.26 | 7.33 | 7.14 | 50,000 | 16,210 | 0.6 |
| 20/05/2016 |
7.26
|
166,060 | 7.10 | 7.26 | 7.10 | 100,000 | 0 | 1.9 |
| 19/05/2016 |
7.10
|
291,070 | 7.14 | 7.14 | 6.87 | 103,210 | 5,000 | 1.8 |
| 18/05/2016 |
7.14
|
266,510 | 7.10 | 7.18 | 7.07 | 0 | 0 | 0 |
| 17/05/2016 |
7.10
|
216,700 | 6.99 | 7.18 | 6.99 | 2,000 | 0 | 0.0 |
| 16/05/2016 |
6.99
|
118,340 | 6.76 | 7.07 | 6.76 | 14,000 | 5,000 | 0.2 |
| 13/05/2016 |
6.76
|
427,810 | 7.14 | 7.14 | 6.76 | 6,000 | 0 | 0.1 |
| 12/05/2016 |
7.14
|
49,220 | 7.30 | 7.30 | 7.14 | 1,250 | 0 | 0.0 |
| 11/05/2016 |
7.30
|
207,550 | 6.99 | 7.37 | 7.10 | 53,000 | 0 | 1.0 |
| 10/05/2016 |
6.99
|
119,600 | 7.03 | 7.10 | 6.91 | 0 | 0 | 0 |
| 09/05/2016 |
7.03
|
133,690 | 7.26 | 7.33 | 7.03 | 1,850 | 0 | 0.0 |
| 06/05/2016 |
7.26
|
101,550 | 7.45 | 7.45 | 7.26 | 0 | 7,500 | -0.1 |
| 05/05/2016 |
7.45
|
168,810 | 7.18 | 7.49 | 7.07 | 38,000 | 20,000 | 0.3 |
| 04/05/2016 |
7.18
|
189,220 | 7.53 | 7.53 | 7.18 | 1,000 | 0 | 0.0 |
| 29/04/2016 |
7.53
|
205,890 | 7.53 | 7.60 | 7.33 | 0 | 4,240 | -0.1 |
| 28/04/2016 |
7.53
|
219,200 | 7.60 | 7.76 | 7.45 | 0 | 101,470 | -2.0 |
| 27/04/2016 |
7.60
|
830,790 | 7.60 | 7.83 | 7.57 | 0 | 458,150 | -9.3 |
| 26/04/2016 |
7.60
|
975,780 | 7.33 | 7.68 | 7.26 | 2,000 | 480,000 | -9.4 |
| 25/04/2016 |
7.33
|
161,030 | 7.22 | 7.33 | 7.18 | 0 | 98,670 | -1.9 |
| 22/04/2016 |
7.22
|
98,870 | 7.22 | 7.30 | 7.10 | 3,000 | 4,290 | -0.0 |
| 21/04/2016 |
7.22
|
352,320 | 6.95 | 7.37 | 7.10 | 0 | 155,920 | -2.9 |
| 20/04/2016 |
6.95
|
110,250 | 6.95 | 7.10 | 6.91 | 0 | 0 | 0 |
| 19/04/2016 |
6.95
|
126,560 | 7.14 | 7.14 | 6.91 | 0 | 0 | 0 |
| 15/04/2016 |
7.14
|
58,230 | 7.14 | 7.26 | 7.07 | 0 | 4,460 | -0.1 |
| 14/04/2016 |
7.14
|
203,810 | 7.41 | 7.41 | 7.14 | 3,000 | 45,020 | -0.8 |
| 13/04/2016 |
7.41
|
458,080 | 7.30 | 7.64 | 7.33 | 0 | 272,490 | -5.3 |
| 12/04/2016 |
7.30
|
750,890 | 6.91 | 7.37 | 6.84 | 0 | 377,510 | -7.2 |
| 11/04/2016 |
6.91
|
327,960 | 6.49 | 6.91 | 6.45 | 0 | 1,000 | -0.0 |
| 08/04/2016 |
6.49
|
56,100 | 6.53 | 6.53 | 6.37 | 1,000 | 0 | 0.0 |
| 07/04/2016 |
6.53
|
32,410 | 6.53 | 6.64 | 6.37 | 250 | 0 | 0.0 |
| 06/04/2016 |
6.53
|
203,590 | 6.45 | 6.68 | 6.37 | 0 | 0 | 0 |
| 05/04/2016 |
6.45
|
116,740 | 6.34 | 6.45 | 6.30 | 0 | 0 | 0 |
| 04/04/2016 |
6.34
|
32,560 | 6.37 | 6.49 | 6.18 | 0 | 0 | 0 |
| 01/04/2016 |
6.37
|
93,970 | 6.57 | 6.64 | 6.37 | 10,200 | 9,000 | 0.0 |
| 31/03/2016 |
6.57
|
257,770 | 7.03 | 7.03 | 6.57 | 0 | 0 | 0 |
| 30/03/2016 |
7.03
|
54,730 | 7.07 | 7.18 | 6.91 | 0 | 0 | 0 |
| 29/03/2016 |
7.07
|
20,750 | 7.10 | 7.30 | 6.91 | 0 | 0 | 0 |
| 28/03/2016 |
7.10
|
32,160 | 7.07 | 7.14 | 6.95 | 0 | 0 | 0 |
| 25/03/2016 |
7.07
|
79,340 | 7.07 | 7.10 | 6.84 | 0 | 1,000 | -0.0 |
| 24/03/2016 |
7.07
|
58,230 | 7.14 | 7.22 | 7.03 | 0 | 0 | 0 |
| 23/03/2016 |
7.14
|
41,590 | 7.33 | 7.53 | 7.14 | 0 | 0 | 0 |
| 22/03/2016 |
7.33
|
103,770 | 7.14 | 7.37 | 7.03 | 0 | 0 | 0 |
| 21/03/2016 |
7.14
|
68,020 | 7.30 | 7.30 | 7.10 | 0 | 8,840 | -0.2 |
| 18/03/2016 |
7.30
|
133,170 | 7.30 | 7.41 | 7.30 | 0 | 100,160 | -1.9 |
| 17/03/2016 |
7.30
|
218,650 | 7.07 | 7.53 | 7.22 | 0 | 168,170 | -3.2 |
| 16/03/2016 |
7.07
|
82,970 | 7.14 | 7.22 | 6.84 | 1,000 | 15,000 | -0.3 |
| 15/03/2016 |
7.14
|
113,890 | 7.53 | 7.53 | 7.14 | 0 | 25,270 | -0.5 |
| 14/03/2016 |
7.53
|
84,680 | 7.68 | 7.68 | 7.37 | 0 | 24,760 | -0.5 |
| 11/03/2016 |
7.68
|
164,050 | 7.68 | 7.68 | 7.53 | 0 | 36,000 | -0.7 |
| 10/03/2016 |
7.68
|
490,580 | 7.37 | 7.87 | 7.53 | 0 | 318,490 | -6.5 |
| 09/03/2016 |
7.37
|
218,640 | 7.83 | 7.83 | 7.37 | 0 | 5,280 | -0.1 |
| 08/03/2016 |
7.83
|
152,180 | 7.33 | 7.83 | 7.64 | 0 | 63,170 | -1.3 |
| 07/03/2016 |
7.33
|
255,210 | 6.87 | 7.33 | 7.30 | 110 | 8,000 | -0.2 |
| 04/03/2016 |
6.87
|
343,340 | 6.45 | 6.87 | 6.45 | 0 | 264,860 | -4.7 |
| 03/03/2016 |
6.45
|
2,490 | 6.37 | 6.45 | 6.26 | 0 | 0 | 0 |
| 02/03/2016 |
6.37
|
2,780 | 6.14 | 6.37 | 6.18 | 0 | 0 | 0 |
| 01/03/2016 |
6.14
|
25,950 | 6.14 | 6.18 | 6.14 | 0 | 25,100 | -0.4 |
| 29/02/2016 |
6.14
|
3,550 | 6.11 | 6.14 | 6.11 | 0 | 0 | 0 |
| 26/02/2016 |
6.11
|
6,420 | 5.88 | 6.11 | 6.11 | 0 | 5,320 | -0.1 |
| 25/02/2016 |
5.88
|
0 | 5.88 | 5.88 | 5.88 | 0 | 0 | 0 |
| 24/02/2016 |
5.88
|
4,960 | 6.11 | 6.11 | 5.88 | 3,220 | 4,850 | -0.0 |
| 23/02/2016 |
6.11
|
820 | 5.88 | 6.11 | 5.88 | 0 | 0 | 0 |
| 22/02/2016 |
5.88
|
200 | 6.03 | 6.03 | 5.88 | 0 | 0 | 0 |
| 19/02/2016 |
6.03
|
5,000 | 5.99 | 6.03 | 6.03 | 0 | 0 | 0 |
| 18/02/2016 |
5.99
|
560 | 5.88 | 5.99 | 5.84 | 0 | 0 | 0 |
| 17/02/2016 |
5.88
|
5,210 | 5.88 | 6.11 | 5.84 | 4,600 | 0 | 0.1 |
| 16/02/2016 |
5.88
|
40 | 5.88 | 6.14 | 5.88 | 0 | 0 | 0 |
| 15/02/2016 |
5.88
|
20 | 5.95 | 6.07 | 5.88 | 0 | 0 | 0 |
| 05/02/2016 |
5.95
|
4,340 | 5.88 | 5.95 | 5.91 | 4,000 | 4,100 | -0.0 |
| 04/02/2016 |
5.88
|
4,660 | 5.91 | 5.95 | 5.88 | 4,000 | 4,620 | -0.0 |