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) |
-1.10 | -8.21% | 4,774,700 | -1,270,120 | -16.3 |
12.25
13.40
12.30
|
2 tháng
(2024-07-22) |
-1.65 | -11.83% | 12,171,800 | -2,383,172 | -31.3 |
12.25
13.95
12.30
|
3 tháng
(2024-06-24) |
-3.25 | -20.90% | 38,245,700 | -2,814,667 | -37.3 |
12.25
16.95
12.30
|
6 tháng
(2024-03-25) |
-1.45 | -10.55% | 75,123,200 | -4,830,571 | -66.7 |
12.25
16.95
12.30
|
12 tháng
(2023-09-26) |
0.73 | 6.28% | 91,121,300 | -5,887,325 | -81.3 |
10.75
16.95
12.30
|
24 tháng
(2022-10-03) |
-0.83 | -6.30% | 137,714,800 | -7,905,624 | -109.3 |
9.16
16.95
12.30
|
36 tháng
(2021-10-06) |
-6.35 | -34.04% | 183,388,900 | -11,118,221 | -177.0 |
9.16
20
12.30
|
60 tháng
(2019-10-17) |
-2.31 | -15.84% | 332,973,950 | -14,797,461 | -258.6 |
9.16
20
12.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
6.19
|
605,720 | 6.29 | 6.33 | 6.19 | 7,000 | 14,920 | -0.1 |
26/04/2016 |
6.29
|
226,060 | 6.36 | 6.36 | 6.26 | 10,000 | 1,740 | 0.2 |
25/04/2016 |
6.36
|
298,830 | 6.26 | 6.36 | 6.29 | 32,000 | 0 | 0.6 |
22/04/2016 |
6.26
|
479,490 | 6.26 | 6.29 | 6.22 | 0 | 100 | -0.0 |
21/04/2016 |
6.26
|
310,170 | 6.15 | 6.33 | 6.15 | 61,000 | 32,500 | 0.5 |
20/04/2016 |
6.15
|
831,030 | 6.15 | 6.29 | 6.15 | 155,000 | 67,460 | 1.6 |
19/04/2016 |
6.15
|
1,789,620 | 6.33 | 6.36 | 6.12 | 0 | 100,000 | -1.8 |
15/04/2016 |
6.33
|
661,360 | 6.43 | 6.47 | 6.33 | 13,820 | 0 | 0.3 |
14/04/2016 |
6.43
|
1,123,330 | 6.43 | 6.50 | 6.40 | 36,000 | 115,000 | -1.5 |
13/04/2016 |
6.43
|
813,960 | 6.26 | 6.43 | 6.29 | 0 | 2,500 | -0.0 |
12/04/2016 |
6.26
|
745,410 | 6.19 | 6.36 | 6.15 | 0 | 0 | 0 |
11/04/2016 |
6.19
|
629,670 | 6.26 | 6.36 | 6.15 | 45,000 | 210 | 0.8 |
08/04/2016 |
6.26
|
507,390 | 6.33 | 6.36 | 6.26 | 5,500 | 50,000 | -0.8 |
07/04/2016 |
6.33
|
815,250 | 6.29 | 6.50 | 6.33 | 113,280 | 50,000 | 1.1 |
06/04/2016 |
6.29
|
617,620 | 6.33 | 6.36 | 6.22 | 2,500 | 0 | 0.0 |
05/04/2016 |
6.33
|
628,910 | 6.33 | 6.33 | 6.19 | 0 | 56,000 | -1.0 |
04/04/2016 |
6.33
|
706,990 | 6.29 | 6.43 | 6.29 | 4,340 | 176,210 | -3.1 |
01/04/2016 |
6.29
|
1,407,280 | 6.54 | 6.54 | 6.26 | 0 | 50,000 | -0.9 |
31/03/2016 |
6.54
|
1,761,260 | 6.60 | 6.78 | 6.54 | 161,300 | 210,500 | -0.9 |
30/03/2016 |
6.60
|
1,038,280 | 6.88 | 6.92 | 6.60 | 23,000 | 114,350 | -1.7 |
29/03/2016 |
6.88
|
2,004,690 | 7.02 | 7.27 | 6.85 | 0 | 428,030 | -8.6 |
28/03/2016 |
7.02
|
1,670,900 | 6.81 | 7.06 | 6.74 | 134,000 | 150,400 | -0.4 |
25/03/2016 |
6.81
|
1,542,050 | 6.67 | 6.85 | 6.57 | 0 | 153,000 | -2.9 |
24/03/2016 |
6.67
|
1,373,070 | 6.57 | 6.85 | 6.54 | 2,000 | 200,000 | -3.8 |
23/03/2016 |
6.57
|
790,650 | 6.54 | 6.64 | 6.50 | 10,930 | 100,000 | -1.7 |
22/03/2016 |
6.54
|
1,313,800 | 6.74 | 6.74 | 6.50 | 61,350 | 100,900 | -0.8 |
21/03/2016 |
6.74
|
691,200 | 6.43 | 6.74 | 6.57 | 139,100 | 4,500 | 2.6 |
18/03/2016 |
6.43
|
7,046,690 | 6.40 | 6.47 | 6.40 | 2,778,320 | 6,198,760 | -63.3 |
17/03/2016 |
6.40
|
3,247,830 | 6.19 | 6.50 | 6.19 | 3,800 | 2,697,210 | -49.1 |
16/03/2016 |
6.19
|
394,360 | 6.22 | 6.33 | 6.19 | 6,000 | 365,700 | -6.5 |
15/03/2016 |
6.22
|
248,110 | 6.19 | 6.26 | 6.19 | 0 | 112,220 | -2.0 |
14/03/2016 |
6.19
|
146,720 | 6.40 | 6.40 | 6.19 | 0 | 37,530 | -0.7 |
11/03/2016 |
6.40
|
32,920 | 6.40 | 6.40 | 6.33 | 1,800 | 0 | 0.0 |
10/03/2016 |
6.40
|
114,100 | 6.43 | 6.43 | 6.22 | 0 | 0 | 0 |
09/03/2016 |
6.43
|
176,080 | 6.43 | 6.47 | 6.26 | 136,920 | 560 | 2.5 |
08/03/2016 |
6.43
|
472,690 | 6.40 | 6.43 | 6.33 | 396,740 | 0 | 7.3 |
07/03/2016 |
6.40
|
233,310 | 6.19 | 6.43 | 6.22 | 59,610 | 0 | 1.1 |
04/03/2016 |
6.19
|
154,040 | 6.26 | 6.29 | 6.19 | 15,000 | 0 | 0.3 |
03/03/2016 |
6.26
|
557,890 | 6.01 | 6.26 | 6.01 | 199,730 | 5,000 | 3.5 |
02/03/2016 |
6.01
|
83,430 | 6.05 | 6.05 | 5.98 | 35,200 | 0 | 0.6 |
01/03/2016 |
6.05
|
190,050 | 5.91 | 6.08 | 5.91 | 440 | 0 | 0.0 |
29/02/2016 |
5.91
|
177,110 | 5.84 | 5.98 | 5.84 | 5,000 | 12,000 | -0.1 |
26/02/2016 |
5.84
|
142,540 | 5.84 | 5.91 | 5.77 | 47,200 | 0 | 0.8 |
25/02/2016 |
5.84
|
167,560 | 5.84 | 5.87 | 5.81 | 17,500 | 21,810 | -0.1 |
24/02/2016 |
5.84
|
56,800 | 5.87 | 5.91 | 5.84 | 12,000 | 0 | 0.2 |
23/02/2016 |
5.87
|
137,400 | 5.94 | 5.94 | 5.81 | 2,130 | 6,500 | -0.1 |
22/02/2016 |
5.94
|
230,310 | 5.94 | 5.98 | 5.91 | 820 | 116,100 | -2.0 |
19/02/2016 |
5.94
|
51,910 | 5.94 | 6.01 | 5.94 | 15,000 | 38,700 | -0.4 |
18/02/2016 |
5.94
|
89,400 | 5.91 | 6.08 | 5.94 | 0 | 18,060 | -0.3 |
17/02/2016 |
5.91
|
273,290 | 5.94 | 5.94 | 5.87 | 7,000 | 232,460 | -3.8 |
16/02/2016 |
5.94
|
78,940 | 5.84 | 6.08 | 5.84 | 11,000 | 5,400 | 0.1 |
15/02/2016 |
5.84
|
41,620 | 6.05 | 6.05 | 5.77 | 1,250 | 2,700 | -0.0 |
05/02/2016 |
6.05
|
61,710 | 6.08 | 6.08 | 5.87 | 1,000 | 0 | 0.0 |
04/02/2016 |
6.08
|
42,640 | 6.08 | 6.15 | 6.08 | 0 | 0 | 0 |
03/02/2016 |
6.08
|
268,450 | 6.12 | 6.12 | 5.98 | 31,400 | 19,350 | 0.2 |
02/02/2016 |
6.12
|
33,600 | 6.22 | 6.22 | 6.08 | 0 | 0 | 0 |
01/02/2016 |
6.22
|
44,210 | 6.08 | 6.22 | 6.08 | 24,780 | 8,000 | 0.3 |
29/01/2016 |
6.08
|
310,240 | 5.84 | 6.22 | 5.81 | 1,500 | 97,780 | -1.7 |
28/01/2016 |
5.84
|
61,090 | 5.94 | 5.94 | 5.84 | 0 | 20,970 | -0.4 |
27/01/2016 |
5.94
|
318,720 | 5.98 | 6.01 | 5.84 | 200 | 0 | 0.0 |
26/01/2016 |
5.98
|
395,330 | 5.98 | 5.98 | 5.81 | 93,180 | 1,500 | 1.6 |
25/01/2016 |
5.98
|
107,400 | 5.60 | 5.98 | 5.63 | 2,480 | 4,000 | -0.0 |
22/01/2016 |
5.60
|
362,100 | 5.63 | 5.84 | 5.32 | 81,710 | 200,400 | -1.9 |
21/01/2016 |
5.63
|
177,410 | 5.84 | 5.91 | 5.63 | 2,000 | 96,800 | -1.6 |
20/01/2016 |
5.84
|
246,160 | 5.94 | 5.94 | 5.67 | 34,340 | 126,160 | -1.5 |
19/01/2016 |
5.94
|
182,490 | 6.15 | 6.15 | 5.91 | 28,210 | 54,420 | -0.5 |
18/01/2016 |
6.15
|
185,420 | 6.33 | 6.33 | 5.98 | 11,000 | 44,560 | -0.6 |
15/01/2016 |
6.33
|
300,800 | 6.36 | 6.40 | 6.33 | 0 | 191,650 | -3.5 |
14/01/2016 |
6.36
|
118,750 | 6.36 | 6.36 | 6.22 | 2,000 | 47,000 | -0.8 |
13/01/2016 |
6.36
|
80,470 | 6.47 | 6.50 | 6.33 | 0 | 28,480 | -0.5 |
12/01/2016 |
6.47
|
70,700 | 6.54 | 6.54 | 6.40 | 200 | 48,070 | -0.9 |
11/01/2016 |
6.54
|
120,210 | 6.60 | 6.64 | 6.36 | 38,720 | 18,300 | 0.4 |
08/01/2016 |
6.60
|
321,950 | 6.43 | 6.71 | 6.43 | 206,460 | 2,500 | 3.9 |
07/01/2016 |
6.43
|
265,570 | 6.60 | 6.60 | 6.29 | 183,050 | 40,000 | 2.7 |
06/01/2016 |
6.60
|
202,320 | 6.36 | 6.60 | 6.33 | 157,500 | 4,600 | 2.8 |
05/01/2016 |
6.36
|
113,610 | 6.36 | 6.40 | 6.36 | 37,180 | 480 | 0.7 |
04/01/2016 |
6.36
|
85,400 | 6.36 | 6.43 | 6.36 | 51,490 | 0 | 0.9 |
31/12/2015 |
6.36
|
112,630 | 6.36 | 6.40 | 6.36 | 89,120 | 4,700 | 1.5 |
30/12/2015 |
6.36
|
208,470 | 6.26 | 6.36 | 6.19 | 88,150 | 88,000 | 0.0 |
29/12/2015 |
6.26
|
130,340 | 6.29 | 6.29 | 6.22 | 91,380 | 0 | 1.6 |
28/12/2015 |
6.29
|
242,350 | 6.12 | 6.29 | 6.12 | 154,610 | 96,410 | 1.0 |
25/12/2015 |
6.12
|
146,530 | 6.08 | 6.19 | 6.08 | 75,040 | 0 | 1.3 |
24/12/2015 |
6.08
|
154,770 | 6.05 | 6.12 | 6.01 | 74,540 | 15,250 | 1.0 |
23/12/2015 |
6.05
|
418,950 | 6.08 | 6.08 | 5.98 | 236,950 | 4,630 | 4.0 |
22/12/2015 |
6.08
|
276,230 | 6.08 | 6.12 | 6.05 | 207,990 | 94,000 | 2.0 |
21/12/2015 |
6.08
|
137,770 | 5.74 | 6.12 | 5.98 | 85,500 | 26,000 | 1.0 |
18/12/2015 |
5.74
|
2,160,700 | 6.15 | 6.19 | 5.74 | 719,580 | 1,968,360 | -20.5 |
17/12/2015 |
6.15
|
243,350 | 6.08 | 6.19 | 6.05 | 44,660 | 9,000 | 0.6 |
16/12/2015 |
6.08
|
93,850 | 6.12 | 6.19 | 6.08 | 5,000 | 50,730 | -0.8 |
15/12/2015 |
6.12
|
46,990 | 6.08 | 6.15 | 6.08 | 5,000 | 13,890 | -0.2 |
14/12/2015 |
6.08
|
55,560 | 6.22 | 6.22 | 6.05 | 6,060 | 14,500 | -0.1 |
11/12/2015 |
6.22
|
57,070 | 6.15 | 6.26 | 6.08 | 21,840 | 10,000 | 0.2 |
10/12/2015 |
6.15
|
140,080 | 6.05 | 6.29 | 6.15 | 108,800 | 0 | 1.9 |
09/12/2015 |
6.05
|
480,860 | 6.47 | 6.50 | 6.01 | 11,250 | 419,170 | -7.2 |
08/12/2015 |
6.47
|
136,190 | 6.57 | 6.57 | 6.43 | 70,000 | 0 | 1.3 |
07/12/2015 |
6.57
|
69,260 | 6.54 | 6.60 | 6.50 | 159,200 | 117,050 | 0.8 |
04/12/2015 |
6.54
|
115,480 | 6.50 | 6.54 | 6.47 | 82,930 | 0 | 1.6 |
03/12/2015 |
6.50
|
93,790 | 6.57 | 6.57 | 6.50 | 77,770 | 70,230 | 0.1 |
02/12/2015 |
6.57
|
184,550 | 6.57 | 6.60 | 6.50 | 78,380 | 47,200 | 0.6 |
01/12/2015 |
6.57
|
336,500 | 6.29 | 6.57 | 6.29 | 269,860 | 76,730 | 3.6 |