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) |
-0.30 | -16.67% | 11,884,900 | -192,400 | -0.3 |
1.50
1.80
1.50
|
2 tháng
(2024-07-22) |
-0.40 | -21.05% | 37,681,000 | -20,200 | -0.0 |
1.50
2
1.50
|
3 tháng
(2024-06-24) |
-0.60 | -28.57% | 45,655,900 | -44,701 | -0.1 |
1.50
2.10
1.50
|
6 tháng
(2024-03-25) |
-1.10 | -42.31% | 102,519,300 | -90,596 | -0.2 |
1.50
2.80
1.50
|
12 tháng
(2023-09-26) |
-1.40 | -48.28% | 252,857,400 | 99,758 | 0.5 |
1.50
3.10
1.50
|
24 tháng
(2022-10-03) |
-1.40 | -48.28% | 818,110,385 | 250,500 | 0.7 |
1.20
3.90
1.50
|
36 tháng
(2021-10-06) |
-1.90 | -55.88% | 2,079,949,265 | 289,370 | 1.7 |
1.20
14.10
1.50
|
60 tháng
(2019-10-17) |
0.70 | 87.50% | 2,638,064,756 | 313,720 | 1.9 |
0.50
14.10
1.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2016 |
5.60
|
3,371,990 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
25/04/2016 |
5.50
|
3,445,290 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
22/04/2016 |
5.60
|
3,613,970 | 5.50 | 5.60 | 5.40 | 2,000 | 0 | 0.0 |
21/04/2016 |
5.50
|
2,455,860 | 5.50 | 5.70 | 5.50 | 32,000 | 0 | 0.2 |
20/04/2016 |
5.50
|
3,802,400 | 5.50 | 5.70 | 5.40 | 76,500 | 0 | 0.4 |
19/04/2016 |
5.50
|
4,401,360 | 5.70 | 5.80 | 5.50 | 79,220 | 0 | 0.4 |
15/04/2016 |
5.70
|
3,742,500 | 5.80 | 5.90 | 5.70 | 105,000 | 0 | 0.6 |
14/04/2016 |
5.80
|
4,179,200 | 5.90 | 6 | 5.80 | 209,000 | 0 | 1.2 |
13/04/2016 |
5.90
|
5,144,110 | 5.80 | 6.10 | 5.80 | 0 | 2,000 | -0.0 |
12/04/2016 |
5.80
|
7,297,440 | 5.80 | 6.10 | 5.70 | 1,000 | 0 | 0.0 |
11/04/2016 |
5.80
|
5,427,310 | 5.60 | 5.90 | 5.70 | 200 | 0 | 0.0 |
08/04/2016 |
5.60
|
2,734,810 | 5.50 | 5.70 | 5.50 | 3,000 | 0 | 0.0 |
07/04/2016 |
5.50
|
3,559,420 | 5.70 | 5.80 | 5.50 | 2,000 | 0 | 0.0 |
06/04/2016 |
5.70
|
3,258,940 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
05/04/2016 |
5.50
|
3,172,120 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
04/04/2016 |
5.40
|
2,325,340 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
01/04/2016 |
5.40
|
4,761,260 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
31/03/2016 |
5.60
|
5,951,950 | 5.80 | 5.90 | 5.50 | 485,900 | 0 | 2.8 |
30/03/2016 |
5.80
|
2,380,470 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
29/03/2016 |
5.80
|
6,374,350 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
28/03/2016 |
5.80
|
4,652,890 | 5.50 | 5.80 | 5.70 | 12,000 | 0 | 0.1 |
25/03/2016 |
5.50
|
6,324,130 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
24/03/2016 |
5.70
|
6,473,010 | 6 | 6 | 5.70 | 0 | 0 | 0 |
23/03/2016 |
6
|
4,834,370 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
22/03/2016 |
5.90
|
6,089,800 | 5.90 | 6 | 5.70 | 177,000 | 0 | 1.0 |
21/03/2016 |
5.90
|
8,157,070 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |
18/03/2016 |
6.20
|
5,497,810 | 6.30 | 6.50 | 6.20 | 0 | 2,000 | -0.0 |
17/03/2016 |
6.30
|
7,080,330 | 6 | 6.40 | 6.20 | 0 | 0 | 0 |
16/03/2016 |
6
|
4,520,210 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
15/03/2016 |
5.90
|
9,860,720 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
14/03/2016 |
6.10
|
7,222,600 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
11/03/2016 |
5.80
|
5,741,070 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
10/03/2016 |
5.70
|
9,148,540 | 5.40 | 5.70 | 5.50 | 2,000 | 10,000 | -0.0 |
09/03/2016 |
5.40
|
5,065,440 | 5.50 | 5.50 | 5.30 | 71,600 | 0 | 0.4 |
08/03/2016 |
5.50
|
10,845,160 | 5.30 | 5.60 | 5.30 | 2,000 | 0 | 0.0 |
07/03/2016 |
5.30
|
10,364,980 | 5.20 | 5.50 | 5.30 | 0 | 60,000 | -0.3 |
04/03/2016 |
5.20
|
9,576,980 | 4.90 | 5.20 | 5.10 | 0 | 50,000 | -0.3 |
03/03/2016 |
4.90
|
1,345,280 | 5 | 5.10 | 4.90 | 38,000 | 0 | 0.2 |
02/03/2016 |
5
|
4,187,710 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
01/03/2016 |
4.90
|
2,364,270 | 4.90 | 5 | 4.80 | 31,500 | 0 | 0.2 |
29/02/2016 |
4.90
|
1,870,220 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/02/2016 |
4.90
|
2,229,850 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/02/2016 |
4.90
|
3,807,830 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
24/02/2016 |
5
|
4,069,830 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
23/02/2016 |
5.10
|
6,001,400 | 5 | 5.20 | 5 | 10,000 | 8,000 | 0.0 |
22/02/2016 |
5
|
5,082,060 | 4.80 | 5.10 | 4.80 | 265,000 | 0 | 1.3 |
19/02/2016 |
4.80
|
2,730,590 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
18/02/2016 |
4.80
|
2,396,920 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
17/02/2016 |
4.80
|
4,187,360 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
16/02/2016 |
4.90
|
2,296,650 | 4.60 | 4.90 | 4.70 | 275,510 | 0 | 1.3 |
15/02/2016 |
4.60
|
2,274,790 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/02/2016 |
4.80
|
1,433,140 | 4.60 | 4.80 | 4.60 | 275,500 | 0 | 1.3 |
04/02/2016 |
4.60
|
2,033,920 | 4.80 | 4.90 | 4.60 | 0 | 65,000 | -0.3 |
03/02/2016 |
4.80
|
2,248,830 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
02/02/2016 |
4.70
|
5,327,570 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
01/02/2016 |
4.90
|
4,560,290 | 5.10 | 5.20 | 4.90 | 11,000 | 0 | 0.1 |
29/01/2016 |
5.10
|
6,012,630 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
28/01/2016 |
4.90
|
9,582,290 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
27/01/2016 |
4.80
|
7,106,910 | 4.50 | 4.80 | 4.60 | 0 | 117,400 | -0.6 |
26/01/2016 |
4.50
|
14,351,030 | 4.70 | 4.70 | 4.40 | 0 | 10,000 | -0.0 |
25/01/2016 |
4.70
|
5,398,110 | 4.40 | 4.70 | 4.50 | 0 | 15,000 | -0.1 |
22/01/2016 |
4.40
|
7,132,490 | 4.50 | 4.70 | 4.20 | 17,400 | 0 | 0.1 |
21/01/2016 |
4.50
|
5,777,480 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/01/2016 |
4.80
|
3,689,260 | 5.10 | 5.10 | 4.80 | 15,000 | 0 | 0.1 |
19/01/2016 |
5.10
|
5,033,750 | 5 | 5.10 | 4.80 | 30,000 | 0 | 0.1 |
18/01/2016 |
5
|
1,889,400 | 5.30 | 5.30 | 5 | 5,350 | 0 | 0.0 |
15/01/2016 |
5.30
|
2,759,220 | 5.50 | 5.60 | 5.20 | 77,000 | 42,000 | 0.2 |
14/01/2016 |
5.50
|
5,012,070 | 5.70 | 5.70 | 5.40 | 10,000 | 0 | 0.1 |
13/01/2016 |
5.70
|
4,955,820 | 5.70 | 5.90 | 5.60 | 0 | 38,000 | -0.2 |
12/01/2016 |
5.70
|
3,727,290 | 5.40 | 5.70 | 5.30 | 0 | 1,000 | -0.0 |
11/01/2016 |
5.40
|
2,783,000 | 5.60 | 5.60 | 5.30 | 105,000 | 0 | 0.6 |
08/01/2016 |
5.60
|
7,827,020 | 6 | 6 | 5.60 | 30,000 | 0 | 0.2 |
07/01/2016 |
6
|
5,231,630 | 6.40 | 6.40 | 6 | 4,000 | 0 | 0.0 |
06/01/2016 |
6.40
|
1,866,790 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
05/01/2016 |
6.40
|
3,069,620 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
04/01/2016 |
6.60
|
2,514,400 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
31/12/2015 |
6.70
|
4,830,800 | 6.60 | 6.80 | 6.50 | 2,000 | 0 | 0.0 |
30/12/2015 |
6.60
|
2,176,340 | 6.70 | 6.80 | 6.50 | 0 | 200 | -0.0 |
29/12/2015 |
6.70
|
2,464,640 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
28/12/2015 |
6.50
|
2,745,850 | 6.80 | 6.90 | 6.40 | 10,000 | 0 | 0.1 |
25/12/2015 |
6.80
|
726,080 | 7 | 7 | 6.80 | 0 | 0 | 0 |
24/12/2015 |
7
|
1,083,070 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
23/12/2015 |
7
|
963,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
22/12/2015 |
7
|
1,511,790 | 7 | 7.20 | 6.90 | 0 | 0 | 0 |
21/12/2015 |
7
|
1,786,770 | 7.10 | 7.20 | 7 | 0 | 0 | 0 |
18/12/2015 |
7.10
|
1,882,210 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
17/12/2015 |
7.30
|
1,308,120 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
16/12/2015 |
7.40
|
2,462,920 | 7.30 | 7.50 | 7.20 | 0 | 0 | 0 |
15/12/2015 |
7.30
|
1,827,700 | 7.20 | 7.40 | 7.10 | 0 | 0 | 0 |
14/12/2015 |
7.20
|
1,499,710 | 7.30 | 7.40 | 7.10 | 0 | 0 | 0 |
11/12/2015 |
7.30
|
1,284,330 | 7.20 | 7.40 | 7.20 | 0 | 0 | 0 |
10/12/2015 |
7.20
|
1,914,410 | 7.40 | 7.50 | 7.10 | 0 | 0 | 0 |
09/12/2015 |
7.40
|
1,353,770 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
08/12/2015 |
7.70
|
2,077,170 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
07/12/2015 |
7.50
|
1,439,180 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
04/12/2015 |
7.70
|
4,217,800 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
03/12/2015 |
7.50
|
1,031,360 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
02/12/2015 |
7.60
|
1,922,620 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
01/12/2015 |
7.50
|
1,788,550 | 7.50 | 7.70 | 7.40 | 0 | 0 | 0 |
30/11/2015 |
7.50
|
3,602,460 | 7.80 | 7.80 | 7.40 | 0 | 0 | 0 |