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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
6.24
|
1,256,858 | 6.45 | 6.45 | 6.24 | 0 | 3,600 | -0.0 |
26/04/2016 |
6.45
|
1,128,790 | 6.38 | 6.45 | 6.31 | 0 | 0 | 0 |
25/04/2016 |
6.38
|
3,024,322 | 6.45 | 6.52 | 6.31 | 900 | 0 | 0.0 |
22/04/2016 |
6.45
|
3,320,200 | 6.38 | 6.45 | 6.31 | 0 | 0 | 0 |
21/04/2016 |
6.38
|
1,269,888 | 6.24 | 6.38 | 6.24 | 0 | 0 | 0 |
20/04/2016 |
6.24
|
1,454,237 | 6.17 | 6.31 | 6.11 | 878,600 | 0 | 8.0 |
19/04/2016 |
6.17
|
2,598,899 | 6.11 | 6.24 | 6.11 | 1,622,700 | 0 | 14.6 |
15/04/2016 |
6.11
|
2,752,270 | 6.17 | 6.24 | 6.11 | 282,700 | 0 | 2.5 |
14/04/2016 |
6.17
|
1,430,909 | 6.24 | 6.24 | 6.17 | 0 | 0 | 0 |
13/04/2016 |
6.24
|
1,461,050 | 6.31 | 6.31 | 6.24 | 28,000 | 0 | 0.3 |
12/04/2016 |
6.31
|
3,282,197 | 6.31 | 6.45 | 6.24 | 27 | 0 | 0.0 |
11/04/2016 |
6.31
|
2,490,082 | 6.31 | 6.38 | 6.24 | 0 | 0 | 0 |
08/04/2016 |
6.31
|
2,265,100 | 6.24 | 6.38 | 6.24 | 4,300 | 0 | 0.0 |
07/04/2016 |
6.24
|
2,648,848 | 6.31 | 6.45 | 6.24 | 602,728 | 0 | 5.6 |
06/04/2016 |
6.31
|
2,491,348 | 6.24 | 6.31 | 6.24 | 753,825 | 0 | 6.9 |
05/04/2016 |
6.24
|
3,615,951 | 6.17 | 6.31 | 5.97 | 197,000 | 0 | 1.8 |
04/04/2016 |
6.17
|
2,591,636 | 6.11 | 6.17 | 6.11 | 777,500 | 0 | 7.0 |
01/04/2016 |
6.11
|
2,278,335 | 5.97 | 6.17 | 5.90 | 43,000 | 0 | 0.4 |
31/03/2016 |
5.97
|
2,124,929 | 6.17 | 6.24 | 5.97 | 161,000 | 0 | 1.4 |
30/03/2016 |
6.17
|
2,506,116 | 5.97 | 6.24 | 5.90 | 272,000 | 0 | 2.4 |
29/03/2016 |
5.97
|
3,558,284 | 6.17 | 6.24 | 5.97 | 5,600 | 0 | 0.1 |
28/03/2016 |
6.17
|
3,237,864 | 6.17 | 6.24 | 6.11 | 327,000 | 0 | 2.9 |
25/03/2016 |
6.17
|
3,320,276 | 6.31 | 6.31 | 6.17 | 0 | 0 | 0 |
24/03/2016 |
6.31
|
2,008,557 | 6.38 | 6.45 | 6.31 | 10 | 0 | 0.0 |
23/03/2016 |
6.38
|
1,887,959 | 6.31 | 6.45 | 6.31 | 6,200 | 0 | 0.1 |
22/03/2016 |
6.31
|
4,740,375 | 6.31 | 6.38 | 6.17 | 77,500 | 0 | 0.7 |
21/03/2016 |
6.31
|
3,396,082 | 6.45 | 6.52 | 6.31 | 0 | 0 | 0 |
18/03/2016 |
6.45
|
2,052,010 | 6.52 | 6.59 | 6.45 | 0 | 0 | 0 |
17/03/2016 |
6.52
|
5,124,762 | 6.45 | 6.59 | 6.45 | 2,040,100 | 0 | 19.4 |
16/03/2016 |
6.45
|
4,644,465 | 6.59 | 6.59 | 6.45 | 1,300 | 40,000 | -0.4 |
15/03/2016 |
6.59
|
4,298,143 | 6.66 | 6.72 | 6.52 | 0 | 0 | 0 |
14/03/2016 |
6.66
|
4,122,515 | 6.59 | 6.72 | 6.59 | 0 | 44,000 | -0.4 |
11/03/2016 |
6.59
|
4,244,022 | 6.66 | 6.66 | 6.59 | 6,200 | 0 | 0.1 |
10/03/2016 |
6.66
|
2,539,418 | 6.59 | 6.66 | 6.59 | 653,700 | 200 | 6.3 |
09/03/2016 |
6.59
|
3,850,310 | 6.59 | 6.66 | 6.59 | 0 | 2,500 | -0.0 |
08/03/2016 |
6.59
|
3,537,327 | 6.66 | 6.72 | 6.59 | 100,000 | 0 | 1.0 |
07/03/2016 |
6.66
|
7,244,973 | 6.79 | 6.86 | 6.66 | 1,400,000 | 2,200 | 13.8 |
04/03/2016 |
6.79
|
3,092,473 | 6.72 | 6.86 | 6.72 | 0 | 15,500 | -0.2 |
03/03/2016 |
6.72
|
6,541,900 | 6.72 | 6.86 | 6.66 | 1,582,700 | 45,000 | 15.1 |
02/03/2016 |
6.72
|
6,177,079 | 6.59 | 6.79 | 6.59 | 1,079,300 | 10,000 | 10.5 |
01/03/2016 |
6.59
|
2,313,148 | 6.59 | 6.66 | 6.59 | 0 | 0 | 0 |
29/02/2016 |
6.59
|
6,518,249 | 6.59 | 6.66 | 6.52 | 0 | 0 | 0 |
26/02/2016 |
6.59
|
3,931,586 | 6.59 | 6.72 | 6.59 | 500,000 | 0 | 4.8 |
25/02/2016 |
6.59
|
15,146,631 | 6.66 | 6.93 | 6.59 | 85,000 | 221,000 | -1.3 |
24/02/2016 |
6.66
|
10,471,809 | 6.52 | 6.79 | 6.45 | 0 | 500 | -0.0 |
23/02/2016 |
6.52
|
4,989,660 | 6.59 | 6.66 | 6.45 | 0 | 28,000 | -0.3 |
22/02/2016 |
6.59
|
5,847,405 | 6.52 | 6.72 | 6.52 | 0 | 0 | 0 |
19/02/2016 |
6.52
|
4,992,210 | 6.59 | 6.66 | 6.52 | 2,500 | 600 | 0.0 |
18/02/2016 |
6.59
|
4,442,983 | 6.66 | 6.72 | 6.59 | 0 | 800 | -0.0 |
17/02/2016 |
6.66
|
6,940,602 | 6.59 | 6.79 | 6.52 | 0 | 14,000 | -0.1 |
16/02/2016 |
6.59
|
4,810,750 | 6.31 | 6.66 | 6.31 | 40,000 | 0 | 0.4 |
15/02/2016 |
6.31
|
3,154,141 | 6.38 | 6.45 | 6.24 | 0 | 0 | 0 |
05/02/2016 |
6.38
|
1,784,254 | 6.31 | 6.38 | 6.24 | 176,600 | 0 | 1.6 |
04/02/2016 |
6.31
|
1,863,310 | 6.31 | 6.38 | 5.69 | 0 | 0 | 0 |
03/02/2016 |
6.31
|
5,032,345 | 6.24 | 6.38 | 6.11 | 0 | 5,000 | -0.0 |
02/02/2016 |
6.24
|
6,674,672 | 6.45 | 6.52 | 6.24 | 0 | 35,000 | -0.3 |
01/02/2016 |
6.45
|
5,967,612 | 6.38 | 7.00 | 6.38 | 20,000 | 0 | 0.2 |
29/01/2016 |
6.38
|
5,174,349 | 6.38 | 6.45 | 6.31 | 50,800 | 0 | 0.5 |
28/01/2016 |
6.38
|
12,265,984 | 6.04 | 6.59 | 5.97 | 250,000 | 20,000 | 2.2 |
27/01/2016 |
6.04
|
5,241,067 | 5.83 | 6.04 | 5.90 | 0 | 0 | 0 |
26/01/2016 |
5.83
|
4,845,000 | 5.90 | 5.97 | 5.76 | 0 | 0 | 0 |
25/01/2016 |
5.90
|
5,104,699 | 5.76 | 6.04 | 5.76 | 42,000 | 0 | 0.4 |
22/01/2016 |
5.76
|
3,533,156 | 5.69 | 5.83 | 5.69 | 0 | 0 | 0 |
21/01/2016 |
5.69
|
2,165,592 | 5.76 | 5.83 | 5.63 | 0 | 0 | 0 |
20/01/2016 |
5.76
|
2,557,028 | 5.83 | 5.90 | 5.69 | 64,000 | 0 | 0.5 |
19/01/2016 |
5.83
|
2,024,063 | 5.63 | 5.83 | 5.63 | 0 | 0 | 0 |
18/01/2016 |
5.63
|
4,065,877 | 5.83 | 5.83 | 5.56 | 0 | 0 | 0 |
15/01/2016 |
5.83
|
5,640,858 | 5.83 | 5.90 | 5.76 | 118,600 | 0 | 1.0 |
14/01/2016 |
5.83
|
6,277,876 | 5.76 | 5.97 | 5.63 | 0 | 0 | 0 |
13/01/2016 |
5.76
|
1,320,962 | 5.83 | 5.90 | 5.69 | 0 | 0 | 0 |
12/01/2016 |
5.83
|
2,355,458 | 5.63 | 5.83 | 5.63 | 0 | 0 | 0 |
11/01/2016 |
5.63
|
1,519,954 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 |
08/01/2016 |
5.69
|
1,895,392 | 5.76 | 5.76 | 5.63 | 22,000 | 0 | 0.2 |
07/01/2016 |
5.76
|
4,170,046 | 5.97 | 5.97 | 5.76 | 0 | 15,000 | -0.1 |
06/01/2016 |
5.97
|
2,150,782 | 5.90 | 6.04 | 5.90 | 0 | 5,000 | -0.0 |
05/01/2016 |
5.90
|
2,481,608 | 5.97 | 5.97 | 5.90 | 0 | 0 | 0 |
04/01/2016 |
5.97
|
2,823,187 | 5.97 | 6.04 | 5.90 | 0 | 10,000 | -0.1 |
31/12/2015 |
5.97
|
2,339,187 | 5.97 | 6.04 | 5.97 | 0 | 0 | 0 |
30/12/2015 |
5.97
|
7,060,487 | 5.97 | 6.17 | 5.90 | 92,024 | 0 | 0.8 |
29/12/2015 |
5.97
|
6,124,640 | 5.69 | 5.97 | 5.63 | 620,500 | 0 | 5.2 |
28/12/2015 |
5.69
|
1,735,730 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 |
25/12/2015 |
5.69
|
2,479,069 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 |
24/12/2015 |
5.69
|
5,835,563 | 5.63 | 5.83 | 5.63 | 0 | 0 | 0 |
23/12/2015 |
5.63
|
2,304,950 | 5.69 | 5.69 | 5.63 | 0 | 0 | 0 |
22/12/2015 |
5.69
|
2,061,210 | 5.63 | 5.69 | 5.63 | 0 | 0 | 0 |
21/12/2015 |
5.63
|
3,256,416 | 5.63 | 5.69 | 5.56 | 43,000 | 0 | 0.4 |
18/12/2015 |
5.63
|
2,761,539 | 5.69 | 5.76 | 5.63 | 0 | 0 | 0 |
17/12/2015 |
5.69
|
5,767,324 | 5.63 | 5.76 | 5.63 | 0 | 0 | 0 |
16/12/2015 |
5.63
|
2,233,516 | 5.63 | 5.69 | 5.63 | 0 | 0 | 0 |
15/12/2015 |
5.63
|
878,912 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
14/12/2015 |
5.56
|
2,372,058 | 5.49 | 5.63 | 5.42 | 0 | 0 | 0 |
11/12/2015 |
5.49
|
2,387,256 | 5.49 | 5.63 | 5.49 | 0 | 3,000 | -0.0 |
10/12/2015 |
5.49
|
2,881,071 | 5.56 | 5.63 | 5.49 | 0 | 5,000 | -0.0 |
09/12/2015 |
5.56
|
2,077,365 | 5.69 | 5.69 | 5.56 | 0 | 0 | 0 |
08/12/2015 |
5.69
|
2,850,597 | 5.63 | 5.76 | 5.49 | 0 | 5,000 | -0.0 |
07/12/2015 |
5.63
|
1,672,287 | 5.69 | 5.69 | 5.63 | 0 | 10,000 | -0.1 |
04/12/2015 |
5.69
|
2,155,530 | 5.69 | 5.69 | 5.63 | 0 | 15,000 | -0.1 |
03/12/2015 |
5.69
|
1,820,313 | 5.76 | 5.83 | 5.69 | 0 | 0 | 0 |
02/12/2015 |
5.76
|
1,748,758 | 5.76 | 5.83 | 5.69 | 22,000 | 0 | 0.2 |
01/12/2015 |
5.76
|
2,002,716 | 5.83 | 5.90 | 5.76 | 20,000 | 10,000 | 0.1 |