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 | 5.88% | 239,500 | 200 | 0.0 |
16.80
18.10
18
|
2 tháng
(2024-07-22) |
-0.10 | -0.55% | 409,100 | -24,100 | -0.4 |
16.60
18.90
18
|
3 tháng
(2024-06-24) |
0 | 0% | 737,800 | -39,100 | -0.7 |
16.60
21.50
18
|
6 tháng
(2024-03-25) |
0.30 | 1.69% | 1,040,700 | -39,020 | -0.7 |
16
21.50
18
|
12 tháng
(2023-09-26) |
2.06 | 12.95% | 1,582,600 | -43,367 | -0.7 |
13.40
21.50
18
|
24 tháng
(2022-10-03) |
-0.51 | -2.77% | 4,966,974 | -59,466 | -1.0 |
13.40
21.50
18
|
36 tháng
(2021-10-06) |
2.62 | 17% | 11,143,709 | -108,076 | -2.0 |
13.40
24.72
18
|
60 tháng
(2019-10-17) |
10.57 | 142.29% | 25,828,601 | -135,666 | -2.2 |
6.70
24.72
18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/04/2016 |
6.81
|
11,621 | 6.73 | 6.81 | 6.64 | 0 | 0 | 0 |
28/04/2016 |
6.73
|
20,700 | 6.73 | 6.78 | 6.64 | 0 | 0 | 0 |
27/04/2016 |
6.73
|
64,060 | 6.70 | 6.73 | 6.61 | 4,500 | 0 | 0.1 |
26/04/2016 |
6.70
|
24,300 | 6.70 | 6.70 | 6.61 | 0 | 0 | 0 |
25/04/2016 |
6.70
|
38,911 | 6.58 | 6.73 | 6.49 | 0 | 6,000 | -0.1 |
22/04/2016 |
6.58
|
64,228 | 6.93 | 6.93 | 6.58 | 0 | 0 | 0 |
21/04/2016 |
6.93
|
33,420 | 7.07 | 7.07 | 6.90 | 0 | 6,000 | -0.1 |
20/04/2016 |
7.07
|
16,025 | 6.93 | 7.07 | 6.81 | 0 | 0 | 0 |
19/04/2016 |
6.93
|
27,900 | 7.16 | 7.16 | 6.78 | 0 | 0 | 0 |
15/04/2016 |
7.16
|
16,848 | 7.19 | 7.19 | 7.07 | 0 | 0 | 0 |
14/04/2016 |
7.19
|
18,120 | 7.19 | 7.22 | 7.07 | 1,000 | 0 | 0.0 |
13/04/2016 |
7.19
|
52,795 | 7.30 | 7.30 | 7.07 | 0 | 0 | 0 |
12/04/2016 |
7.30
|
15,411 | 7.39 | 7.39 | 7.25 | 0 | 0 | 0 |
11/04/2016 |
7.39
|
98,200 | 6.78 | 7.39 | 6.78 | 1,000 | 0 | 0.0 |
08/04/2016 |
6.78
|
410 | 6.87 | 6.87 | 6.78 | 0 | 0 | 0 |
07/04/2016 |
6.87
|
6,800 | 6.84 | 6.87 | 6.84 | 0 | 0 | 0 |
06/04/2016 |
6.84
|
16,202 | 6.78 | 6.87 | 6.78 | 1,000 | 0 | 0.0 |
05/04/2016 |
6.78
|
12,020 | 6.75 | 6.84 | 6.70 | 2,000 | 0 | 0.0 |
04/04/2016 |
6.75
|
11,500 | 6.84 | 6.87 | 6.75 | 0 | 0 | 0 |
01/04/2016 |
6.84
|
28,500 | 6.90 | 6.90 | 6.67 | 0 | 0 | 0 |
31/03/2016 |
6.90
|
20,400 | 7.19 | 7.19 | 6.90 | 0 | 0 | 0 |
30/03/2016 |
7.19
|
28,000 | 7.01 | 7.19 | 6.93 | 1,000 | 0 | 0.0 |
29/03/2016 |
7.01
|
8,320 | 7.07 | 7.16 | 6.93 | 0 | 0 | 0 |
28/03/2016 |
7.07
|
43,918 | 6.58 | 7.19 | 6.61 | 0 | 1,000 | -0.0 |
25/03/2016 |
6.58
|
49,950 | 6.58 | 6.58 | 6.49 | 0 | 0 | 0 |
24/03/2016 |
6.58
|
7,400 | 6.64 | 6.64 | 6.47 | 0 | 0 | 0 |
23/03/2016 |
6.64
|
40,438 | 6.58 | 6.64 | 6.47 | 0 | 9,600 | -0.2 |
22/03/2016 |
6.58
|
7,320 | 6.61 | 6.64 | 6.47 | 0 | 900 | -0.0 |
21/03/2016 |
6.61
|
29,875 | 6.47 | 6.64 | 6.47 | 0 | 5,000 | -0.1 |
18/03/2016 |
6.47
|
89,600 | 6.47 | 6.52 | 6.35 | 0 | 0 | 0 |
17/03/2016 |
6.47
|
20,305 | 6.47 | 6.47 | 6.35 | 0 | 5,000 | -0.1 |
16/03/2016 |
6.47
|
6,000 | 6.49 | 6.49 | 6.35 | 0 | 0 | 0 |
15/03/2016 |
6.49
|
37,900 | 6.52 | 6.52 | 6.47 | 0 | 0 | 0 |
14/03/2016 |
6.52
|
2,510 | 6.55 | 6.55 | 6.35 | 0 | 0 | 0 |
11/03/2016 |
6.55
|
22,511 | 6.55 | 6.55 | 6.41 | 0 | 0 | 0 |
10/03/2016 |
6.55
|
9,000 | 6.58 | 6.58 | 6.55 | 0 | 5,000 | -0.1 |
09/03/2016 |
6.58
|
5,800 | 6.41 | 6.58 | 6.38 | 0 | 0 | 0 |
08/03/2016 |
6.41
|
24,900 | 6.41 | 6.44 | 6.38 | 0 | 0 | 0 |
07/03/2016 |
6.41
|
52,800 | 6.41 | 6.44 | 6.35 | 18,400 | 0 | 0.4 |
04/03/2016 |
6.41
|
23,800 | 6.41 | 6.41 | 6.35 | 0 | 0 | 0 |
03/03/2016 |
6.41
|
149,203 | 6.29 | 6.44 | 6.18 | 26,000 | 0 | 0.6 |
02/03/2016 |
6.29
|
69,200 | 6.03 | 6.35 | 5.97 | 10,000 | 2,000 | 0.2 |
01/03/2016 |
6.03
|
10,017 | 6.00 | 6.03 | 5.95 | 0 | 0 | 0 |
29/02/2016 |
6.00
|
50,710 | 5.92 | 6.06 | 5.95 | 0 | 11,000 | -0.2 |
26/02/2016 |
5.92
|
17,600 | 5.83 | 5.97 | 5.86 | 0 | 0 | 0 |
25/02/2016 |
5.83
|
123,700 | 5.69 | 6.00 | 5.69 | 7,000 | 47,600 | -0.8 |
24/02/2016 |
5.69
|
7,687 | 5.66 | 5.69 | 5.34 | 0 | 0 | 0 |
23/02/2016 |
5.66
|
15,200 | 5.60 | 5.72 | 5.57 | 0 | 0 | 0 |
22/02/2016 |
5.60
|
34,800 | 5.46 | 5.63 | 5.46 | 0 | 12,100 | -0.2 |
19/02/2016 |
5.46
|
5,800 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 |
18/02/2016 |
5.43
|
11,176 | 5.43 | 5.48 | 5.43 | 0 | 0 | 0 |
17/02/2016 |
5.43
|
100 | 5.48 | 5.48 | 5.43 | 0 | 0 | 0 |
16/02/2016 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
15/02/2016 |
5.48
|
600 | 5.34 | 5.48 | 5.48 | 0 | 0 | 0 |
05/02/2016 |
5.34
|
300 | 5.37 | 5.37 | 5.25 | 0 | 0 | 0 |
04/02/2016 |
5.37
|
0 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
03/02/2016 |
5.37
|
108 | 5.34 | 5.37 | 5.37 | 0 | 0 | 0 |
02/02/2016 |
5.34
|
22,300 | 5.46 | 5.46 | 5.28 | 0 | 0 | 0 |
01/02/2016 |
5.46
|
21,426 | 5.43 | 5.60 | 5.22 | 0 | 100 | -0.0 |
29/01/2016 |
5.43
|
6,900 | 5.34 | 5.43 | 5.34 | 0 | 0 | 0 |
28/01/2016 |
5.34
|
2,600 | 5.34 | 5.43 | 5.34 | 0 | 0 | 0 |
27/01/2016 |
5.34
|
14,800 | 5.37 | 5.57 | 5.25 | 0 | 0 | 0 |
26/01/2016 |
5.37
|
31,200 | 5.48 | 5.60 | 5.31 | 0 | 100 | -0.0 |
25/01/2016 |
5.48
|
8,210 | 5.60 | 5.60 | 5.25 | 500 | 0 | 0.0 |
22/01/2016 |
5.60
|
227 | 5.37 | 5.60 | 5.60 | 0 | 100 | -0.0 |
21/01/2016 |
5.37
|
8,400 | 5.46 | 5.46 | 5.37 | 0 | 0 | 0 |
20/01/2016 |
5.46
|
6,000 | 5.46 | 5.54 | 5.34 | 0 | 0 | 0 |
19/01/2016 |
5.46
|
5,100 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
18/01/2016 |
5.46
|
46,110 | 5.48 | 5.48 | 5.20 | 0 | 0 | 0 |
15/01/2016 |
5.48
|
32,100 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
14/01/2016 |
5.57
|
24,200 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
13/01/2016 |
5.60
|
2,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
12/01/2016 |
5.60
|
12,000 | 5.54 | 5.60 | 5.51 | 0 | 2,300 | -0.0 |
11/01/2016 |
5.54
|
25,800 | 5.57 | 5.60 | 5.48 | 0 | 0 | 0 |
08/01/2016 |
5.57
|
42,100 | 5.57 | 5.57 | 5.51 | 0 | 0 | 0 |
07/01/2016 |
5.57
|
7,600 | 5.57 | 5.57 | 5.54 | 0 | 0 | 0 |
06/01/2016 |
5.57
|
3,760 | 5.54 | 5.57 | 5.54 | 0 | 0 | 0 |
05/01/2016 |
5.54
|
6,500 | 5.60 | 5.60 | 5.54 | 0 | 2,000 | -0.0 |
04/01/2016 |
5.60
|
8,788 | 5.69 | 5.69 | 5.60 | 0 | 0 | 0 |
31/12/2015 |
5.69
|
19,907 | 5.66 | 5.69 | 5.63 | 0 | 11,000 | -0.2 |
30/12/2015 |
5.66
|
14,000 | 5.66 | 5.69 | 5.63 | 0 | 4,600 | -0.1 |
29/12/2015 |
5.66
|
66,245 | 5.63 | 5.69 | 5.63 | 0 | 27,000 | -0.5 |
28/12/2015 |
5.63
|
21,900 | 5.69 | 5.72 | 5.60 | 0 | 19,100 | -0.4 |
25/12/2015 |
5.69
|
45,100 | 5.51 | 5.72 | 5.51 | 0 | 3,000 | -0.1 |
24/12/2015 |
5.51
|
13,700 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
23/12/2015 |
5.51
|
11,740 | 5.51 | 5.51 | 5.48 | 0 | 0 | 0 |
22/12/2015 |
5.51
|
10,007 | 5.54 | 5.57 | 5.51 | 1,000 | 0 | 0.0 |
21/12/2015 |
5.54
|
800 | 5.54 | 5.54 | 5.51 | 0 | 0 | 0 |
18/12/2015 |
5.54
|
4,200 | 5.60 | 5.60 | 5.51 | 0 | 0 | 0 |
17/12/2015 |
5.60
|
8,905 | 5.60 | 5.60 | 5.51 | 0 | 100 | -0.0 |
16/12/2015 |
5.60
|
2,100 | 5.60 | 5.60 | 5.54 | 0 | 0 | 0 |
15/12/2015 |
5.60
|
21,900 | 5.51 | 5.60 | 5.48 | 0 | 2,800 | -0.1 |
14/12/2015 |
5.51
|
8,000 | 5.57 | 5.57 | 5.48 | 0 | 0 | 0 |
11/12/2015 |
5.57
|
3,100 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
10/12/2015 |
5.60
|
17,910 | 5.60 | 6.06 | 5.48 | 0 | 10,800 | -0.2 |
09/12/2015 |
5.60
|
3,820 | 5.63 | 5.77 | 5.60 | 0 | 2,400 | -0.0 |
08/12/2015 |
5.63
|
28,493 | 5.80 | 5.80 | 5.48 | 0 | 0 | 0 |
07/12/2015 |
5.80
|
24,025 | 5.51 | 5.92 | 5.48 | 0 | 0 | 0 |
04/12/2015 |
5.51
|
59,157 | 5.34 | 5.54 | 5.34 | 1,000 | 0 | 0.0 |
03/12/2015 |
5.34
|
6,523 | 5.34 | 5.34 | 5.34 | 1,700 | 0 | 0.0 |