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) |
0.10 | 0.68% | 5,223,500 | -17,800 | -0.3 |
14.70
15
14.80
|
2 tháng
(2024-07-22) |
0 | 0% | 12,963,900 | -90,700 | -1.3 |
14.70
15
14.80
|
3 tháng
(2024-06-24) |
0 | 0% | 18,600,700 | -214,700 | -3.2 |
14.70
15.15
14.80
|
6 tháng
(2024-03-25) |
-0.10 | -0.67% | 47,430,300 | -65,805 | -0.9 |
14.65
15.40
14.80
|
12 tháng
(2023-09-26) |
1.10 | 8.03% | 100,748,600 | 66,695 | 1.3 |
13.45
15.50
14.80
|
24 tháng
(2022-10-03) |
-0.10 | -0.67% | 213,581,400 | 25,890 | 0.7 |
12.85
16.20
14.80
|
36 tháng
(2021-10-06) |
-1.31 | -8.14% | 363,993,200 | 18,923 | -1.3 |
12.82
19.12
14.80
|
60 tháng
(2019-10-17) |
8 | 117.68% | 738,349,710 | -492,137 | -10.4 |
6.03
25.25
14.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2016 |
5.39
|
1,067,200 | 5.44 | 5.44 | 5.25 | 0 | 0 | 0 |
26/04/2016 |
5.44
|
1,767,340 | 5.39 | 5.48 | 5.25 | 70 | 0 | 0.0 |
25/04/2016 |
5.39
|
2,635,840 | 5.15 | 5.44 | 5.15 | 0 | 0 | 0 |
22/04/2016 |
5.15
|
1,466,730 | 5.20 | 5.29 | 5.15 | 0 | 0 | 0 |
21/04/2016 |
5.20
|
1,099,800 | 5.15 | 5.29 | 5.15 | 0 | 0 | 0 |
20/04/2016 |
5.15
|
807,700 | 5.20 | 5.25 | 5.05 | 230 | 0 | 0.0 |
19/04/2016 |
5.20
|
1,055,600 | 5.34 | 5.34 | 5.10 | 28,190 | 500,000 | -5.1 |
15/04/2016 |
5.34
|
1,758,090 | 5.34 | 5.53 | 5.29 | 20,000 | 0 | 0.2 |
14/04/2016 |
5.34
|
1,722,240 | 5.10 | 5.34 | 5.05 | 0 | 0 | 0 |
13/04/2016 |
5.10
|
1,460,130 | 5.20 | 5.25 | 5.05 | 0 | 0 | 0 |
12/04/2016 |
5.20
|
900,560 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
11/04/2016 |
5.39
|
1,123,990 | 5.29 | 5.48 | 5.25 | 250 | 0 | 0.0 |
08/04/2016 |
5.29
|
688,790 | 5.25 | 5.29 | 5.20 | 0 | 0 | 0 |
07/04/2016 |
5.25
|
1,305,060 | 5.20 | 5.39 | 5.20 | 0 | 0 | 0 |
06/04/2016 |
5.20
|
1,055,410 | 5.15 | 5.25 | 5.05 | 7,000 | 0 | 0.1 |
05/04/2016 |
5.15
|
684,460 | 5.15 | 5.20 | 5.05 | 0 | 0 | 0 |
04/04/2016 |
5.15
|
484,610 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
01/04/2016 |
5.20
|
1,744,680 | 4.96 | 5.25 | 4.96 | 0 | 0 | 0 |
31/03/2016 |
4.96
|
841,440 | 5.05 | 5.10 | 4.96 | 0 | 0 | 0 |
30/03/2016 |
5.05
|
1,291,130 | 5.10 | 5.20 | 5.01 | 8,000 | 0 | 0.1 |
29/03/2016 |
5.10
|
925,420 | 5.29 | 5.34 | 5.10 | 0 | 0 | 0 |
28/03/2016 |
5.29
|
746,330 | 5.25 | 5.29 | 5.15 | 0 | 0 | 0 |
25/03/2016 |
5.25
|
1,460,220 | 5.39 | 5.44 | 5.20 | 0 | 0 | 0 |
24/03/2016 |
5.39
|
3,134,230 | 5.67 | 5.72 | 5.34 | 0 | 415,750 | -4.8 |
23/03/2016 |
5.67
|
2,397,610 | 5.82 | 5.91 | 5.67 | 600 | 0 | 0.0 |
22/03/2016 |
5.82
|
1,792,330 | 5.82 | 5.82 | 5.67 | 0 | 1,500 | -0.0 |
21/03/2016 |
5.82
|
2,328,220 | 5.86 | 6.01 | 5.77 | 0 | 5,000 | -0.1 |
18/03/2016 |
5.86
|
1,623,480 | 5.86 | 5.96 | 5.82 | 0 | 1,500 | -0.0 |
17/03/2016 |
5.86
|
1,379,460 | 5.91 | 6.10 | 5.86 | 0 | 0 | 0 |
16/03/2016 |
5.91
|
1,222,600 | 5.91 | 6.06 | 5.82 | 5,000 | 4,000 | 0.0 |
15/03/2016 |
5.91
|
1,385,300 | 5.91 | 5.96 | 5.77 | 0 | 0 | 0 |
14/03/2016 |
5.91
|
1,078,850 | 6.06 | 6.10 | 5.91 | 5,000 | 0 | 0.1 |
11/03/2016 |
6.06
|
1,931,130 | 6.15 | 6.25 | 6.06 | 6,200 | 6,000 | 0.0 |
10/03/2016 |
6.15
|
1,260,430 | 6.06 | 6.15 | 6.01 | 7,550 | 0 | 0.1 |
09/03/2016 |
6.06
|
1,094,360 | 6.10 | 6.20 | 5.96 | 0 | 0 | 0 |
08/03/2016 |
6.10
|
3,341,480 | 6.06 | 6.20 | 5.91 | 0 | 3,020 | -0.0 |
07/03/2016 |
6.06
|
2,796,610 | 6.25 | 6.29 | 6.06 | 0 | 4,000 | -0.1 |
04/03/2016 |
6.25
|
2,205,330 | 6.34 | 6.44 | 6.20 | 0 | 3,000 | -0.0 |
03/03/2016 |
6.34
|
1,983,240 | 6.25 | 6.44 | 6.20 | 33,950 | 3,000 | 0.4 |
02/03/2016 |
6.25
|
1,642,490 | 6.25 | 6.34 | 6.15 | 7,050 | 0 | 0.1 |
01/03/2016 |
6.25
|
1,593,060 | 6.25 | 6.39 | 6.20 | 0 | 0 | 0 |
29/02/2016 |
6.25
|
1,925,110 | 6.39 | 6.53 | 6.25 | 2,000 | 0 | 0.0 |
26/02/2016 |
6.39
|
3,376,490 | 6.06 | 6.39 | 6.06 | 5,000 | 0 | 0.1 |
25/02/2016 |
6.06
|
2,309,990 | 6.01 | 6.20 | 5.96 | 1,000 | 2,000 | -0.0 |
24/02/2016 |
6.01
|
2,237,340 | 5.86 | 6.06 | 5.77 | 1,000 | 1,000 | 0.0 |
23/02/2016 |
5.86
|
3,319,320 | 6.06 | 6.10 | 5.82 | 0 | 4,000 | -0.1 |
22/02/2016 |
6.06
|
2,643,720 | 5.82 | 6.10 | 5.77 | 0 | 0 | 0 |
19/02/2016 |
5.82
|
3,080,790 | 5.58 | 5.86 | 5.48 | 0 | 0 | 0 |
18/02/2016 |
5.58
|
4,394,950 | 5.39 | 5.63 | 5.29 | 150,000 | 10 | 1.7 |
17/02/2016 |
5.39
|
981,570 | 5.44 | 5.48 | 5.34 | 0 | 0 | 0 |
16/02/2016 |
5.44
|
1,300,700 | 5.48 | 5.58 | 5.44 | 1,000 | 0 | 0.0 |
15/02/2016 |
5.48
|
1,137,010 | 5.39 | 5.48 | 5.29 | 1,000 | 0 | 0.0 |
05/02/2016 |
5.39
|
1,275,700 | 5.48 | 5.58 | 5.39 | 2,000 | 0 | 0.0 |
04/02/2016 |
5.48
|
2,051,070 | 5.44 | 5.63 | 5.39 | 2,050 | 0 | 0.0 |
03/02/2016 |
5.44
|
1,323,060 | 5.48 | 5.48 | 5.25 | 0 | 0 | 0 |
02/02/2016 |
5.48
|
1,369,840 | 5.63 | 5.67 | 5.44 | 0 | 0 | 0 |
01/02/2016 |
5.63
|
2,504,020 | 5.48 | 5.77 | 5.53 | 1,000 | 0 | 0.0 |
29/01/2016 |
5.48
|
3,389,300 | 5.15 | 5.48 | 5.05 | 1,950 | 0 | 0.0 |
28/01/2016 |
5.15
|
1,602,190 | 5.20 | 5.25 | 5.10 | 0 | 0 | 0 |
27/01/2016 |
5.20
|
2,377,540 | 5.10 | 5.25 | 5.05 | 0 | 0 | 0 |
26/01/2016 |
5.10
|
896,910 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
25/01/2016 |
5.20
|
2,449,040 | 4.96 | 5.29 | 4.96 | 0 | 0 | 0 |
22/01/2016 |
4.96
|
2,383,080 | 4.96 | 5.05 | 4.77 | 1,000 | 9,500 | -0.1 |
21/01/2016 |
4.96
|
1,809,870 | 4.96 | 5.05 | 4.77 | 95,930 | 0 | 1.0 |
20/01/2016 |
4.96
|
1,443,390 | 5.20 | 5.20 | 4.96 | 0 | 0 | 0 |
19/01/2016 |
5.20
|
1,375,720 | 4.96 | 5.20 | 4.91 | 109,500 | 0 | 1.2 |
18/01/2016 |
4.96
|
1,876,580 | 5.15 | 5.15 | 4.82 | 0 | 0 | 0 |
15/01/2016 |
5.15
|
1,693,190 | 5.20 | 5.25 | 5.05 | 0 | 0 | 0 |
14/01/2016 |
5.20
|
1,115,980 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
13/01/2016 |
5.20
|
1,091,660 | 5.29 | 5.39 | 5.20 | 0 | 0 | 0 |
12/01/2016 |
5.29
|
933,620 | 5.15 | 5.34 | 5.10 | 0 | 10,000 | -0.1 |
11/01/2016 |
5.15
|
2,017,110 | 5.15 | 5.15 | 4.96 | 0 | 0 | 0 |
08/01/2016 |
5.15
|
2,930,220 | 5.44 | 5.44 | 5.15 | 0 | 0 | 0 |
07/01/2016 |
5.44
|
2,764,290 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
06/01/2016 |
5.48
|
1,718,100 | 5.44 | 5.48 | 5.29 | 0 | 0 | 0 |
05/01/2016 |
5.44
|
3,053,530 | 5.34 | 5.44 | 5.15 | 0 | 0 | 0 |
04/01/2016 |
5.34
|
2,241,780 | 5.58 | 5.63 | 5.34 | 0 | 3,000 | -0.0 |
31/12/2015 |
5.58
|
2,519,140 | 5.58 | 5.63 | 5.39 | 0 | 0 | 0 |
30/12/2015 |
5.58
|
1,585,980 | 5.53 | 5.58 | 5.39 | 0 | 0 | 0 |
29/12/2015 |
5.53
|
3,566,890 | 5.25 | 5.53 | 4.91 | 4,000 | 0 | 0.0 |
28/12/2015 |
5.25
|
2,069,100 | 5.63 | 5.63 | 5.25 | 5,000 | 0 | 0.1 |
25/12/2015 |
5.63
|
2,255,900 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 |
24/12/2015 |
5.72
|
1,405,180 | 5.72 | 5.77 | 5.63 | 0 | 0 | 0 |
23/12/2015 |
5.72
|
1,064,810 | 5.72 | 5.72 | 5.58 | 0 | 0 | 0 |
22/12/2015 |
5.72
|
1,676,270 | 5.67 | 5.77 | 5.58 | 0 | 13,500 | -0.2 |
21/12/2015 |
5.67
|
1,374,780 | 5.91 | 5.91 | 5.67 | 0 | 7,000 | -0.1 |
18/12/2015 |
5.91
|
1,247,460 | 6.01 | 6.01 | 5.82 | 0 | 2,000 | -0.0 |
17/12/2015 |
6.01
|
1,482,070 | 5.96 | 6.06 | 5.86 | 2,000 | 40,010 | -0.5 |
16/12/2015 |
5.96
|
2,502,500 | 5.82 | 6.01 | 5.67 | 17,000 | 0 | 0.2 |
15/12/2015 |
5.82
|
1,449,690 | 5.67 | 5.91 | 5.67 | 6,700 | 0 | 0.1 |
14/12/2015 |
5.67
|
1,457,380 | 5.44 | 5.77 | 5.44 | 4,010 | 0 | 0.0 |
11/12/2015 |
5.44
|
3,295,620 | 5.48 | 5.48 | 5.20 | 5,740 | 0 | 0.1 |
10/12/2015 |
5.48
|
1,126,750 | 5.86 | 5.86 | 5.48 | 2,000 | 0 | 0.0 |
09/12/2015 |
5.86
|
503,500 | 5.96 | 5.96 | 5.67 | 23,050 | 0 | 0.3 |
08/12/2015 |
5.96
|
1,612,320 | 5.96 | 6.06 | 5.58 | 38,000 | 0 | 0.4 |
07/12/2015 |
5.96
|
1,107,250 | 6.39 | 6.48 | 5.96 | 27,000 | 0 | 0.3 |
04/12/2015 |
6.39
|
1,623,160 | 6.87 | 6.91 | 6.39 | 20,000 | 0 | 0.3 |
03/12/2015 |
6.87
|
680,770 | 6.91 | 6.96 | 6.58 | 13,000 | 0 | 0.2 |
02/12/2015 |
6.91
|
1,152,010 | 6.96 | 7.20 | 6.53 | 25,210 | 0 | 0.4 |
01/12/2015 |
6.96
|
496,820 | 7.44 | 7.44 | 6.96 | 18,000 | 0 | 0.3 |