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) |
0.75 | 3.90% | 4,600 | 256 | 0.0 |
19.20
20
20
|
2 tháng
(2024-07-22) |
1.40 | 7.53% | 16,600 | 356 | 0.0 |
18
20
20
|
3 tháng
(2024-06-24) |
1.50 | 8.11% | 18,800 | 656 | 0.0 |
18
20
20
|
6 tháng
(2024-03-25) |
2.22 | 12.49% | 145,000 | -2,944 | -0.1 |
16.39
20
20
|
12 tháng
(2023-09-26) |
4.43 | 28.46% | 310,800 | 18,956 | 0.3 |
15.57
20
20
|
24 tháng
(2022-10-03) |
3.36 | 20.21% | 629,600 | 32,456 | 0.8 |
11.36
20
20
|
36 tháng
(2021-10-06) |
6.22 | 45.15% | 1,188,700 | 28,456 | 2.4 |
11.36
21.06
20
|
60 tháng
(2019-10-17) |
5.42 | 37.19% | 2,709,910 | 54,316 | 3.0 |
10.59
21.06
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/04/2016 |
6.10
|
57,750 | 6.41 | 6.41 | 6.10 | 0 | 0 | 0 |
20/04/2016 |
6.41
|
36,720 | 6.45 | 6.45 | 6.24 | 0 | 0 | 0 |
19/04/2016 |
6.45
|
38,720 | 6.58 | 6.58 | 6.24 | 0 | 0 | 0 |
15/04/2016 |
6.58
|
89,990 | 6.58 | 6.67 | 6.15 | 3,600 | 0 | 0.1 |
14/04/2016 |
6.58
|
89,230 | 6.63 | 6.67 | 6.54 | 0 | 0 | 0 |
13/04/2016 |
6.63
|
52,060 | 6.76 | 6.85 | 6.63 | 0 | 0 | 0 |
12/04/2016 |
6.76
|
53,570 | 6.89 | 6.93 | 6.76 | 0 | 0 | 0 |
11/04/2016 |
6.89
|
89,490 | 6.67 | 6.93 | 6.67 | 0 | 0 | 0 |
08/04/2016 |
6.67
|
84,050 | 6.58 | 6.89 | 6.54 | 9,000 | 0 | 0.1 |
07/04/2016 |
6.58
|
86,280 | 6.76 | 6.93 | 6.54 | 0 | 0 | 0 |
06/04/2016 |
6.76
|
38,940 | 6.58 | 6.85 | 6.67 | 0 | 0 | 0 |
05/04/2016 |
6.58
|
51,280 | 6.93 | 6.93 | 6.54 | 0 | 0 | 0 |
04/04/2016 |
6.93
|
50,490 | 6.80 | 7.06 | 6.76 | 1,900 | 0 | 0.0 |
01/04/2016 |
6.80
|
14,200 | 6.67 | 6.80 | 6.63 | 0 | 0 | 0 |
31/03/2016 |
6.67
|
273,750 | 6.24 | 6.67 | 6.19 | 0 | 0 | 0 |
30/03/2016 |
6.24
|
51,310 | 6.37 | 6.37 | 5.97 | 0 | 0 | 0 |
29/03/2016 |
6.37
|
12,530 | 6.50 | 6.58 | 6.15 | 0 | 0 | 0 |
28/03/2016 |
6.50
|
122,890 | 6.10 | 6.50 | 6.15 | 0 | 0 | 0 |
25/03/2016 |
6.10
|
42,460 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 |
24/03/2016 |
5.97
|
37,760 | 6.02 | 6.06 | 5.89 | 0 | 0 | 0 |
23/03/2016 |
6.02
|
33,160 | 6.02 | 6.10 | 6.02 | 0 | 0 | 0 |
22/03/2016 |
6.02
|
20,030 | 5.97 | 6.02 | 5.93 | 0 | 0 | 0 |
21/03/2016 |
5.97
|
25,120 | 5.97 | 6.10 | 5.97 | 0 | 0 | 0 |
18/03/2016 |
5.97
|
37,200 | 5.80 | 6.06 | 5.80 | 0 | 0 | 0 |
17/03/2016 |
5.80
|
22,300 | 6.15 | 6.28 | 5.80 | 0 | 0 | 0 |
16/03/2016 |
6.15
|
58,130 | 6.15 | 6.50 | 6.15 | 0 | 0 | 0 |
15/03/2016 |
6.15
|
45,720 | 5.76 | 6.15 | 5.84 | 0 | 0 | 0 |
14/03/2016 |
5.76
|
28,670 | 5.71 | 5.80 | 5.63 | 0 | 0 | 0 |
11/03/2016 |
5.71
|
43,820 | 5.76 | 5.76 | 5.63 | 0 | 0 | 0 |
10/03/2016 |
5.76
|
44,080 | 5.67 | 5.76 | 5.63 | 0 | 0 | 0 |
09/03/2016 |
5.67
|
14,310 | 5.76 | 5.76 | 5.67 | 0 | 0 | 0 |
08/03/2016 |
5.76
|
29,740 | 5.71 | 5.76 | 5.58 | 0 | 0 | 0 |
07/03/2016 |
5.71
|
32,310 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 |
04/03/2016 |
5.80
|
15,950 | 5.80 | 5.80 | 5.63 | 0 | 0 | 0 |
03/03/2016 |
5.80
|
8,060 | 5.84 | 5.84 | 5.71 | 0 | 0 | 0 |
02/03/2016 |
5.84
|
21,740 | 5.80 | 5.84 | 5.71 | 0 | 0 | 0 |
01/03/2016 |
5.80
|
48,630 | 5.84 | 5.84 | 5.67 | 0 | 0 | 0 |
29/02/2016 |
5.84
|
6,610 | 5.71 | 5.84 | 5.63 | 0 | 0 | 0 |
26/02/2016 |
5.71
|
4,000 | 5.67 | 5.71 | 5.67 | 0 | 0 | 0 |
25/02/2016 |
5.67
|
21,690 | 5.67 | 5.71 | 5.63 | 0 | 0 | 0 |
24/02/2016 |
5.67
|
11,950 | 5.71 | 5.71 | 5.67 | 0 | 0 | 0 |
23/02/2016 |
5.71
|
3,730 | 5.67 | 5.71 | 5.58 | 0 | 0 | 0 |
22/02/2016 |
5.67
|
12,240 | 5.67 | 5.89 | 5.67 | 0 | 0 | 0 |
19/02/2016 |
5.67
|
39,780 | 5.89 | 5.89 | 5.67 | 0 | 0 | 0 |
18/02/2016 |
5.89
|
16,860 | 5.84 | 5.89 | 5.67 | 0 | 0 | 0 |
17/02/2016 |
5.84
|
9,490 | 5.67 | 5.89 | 5.71 | 0 | 0 | 0 |
16/02/2016 |
5.67
|
21,580 | 5.84 | 5.89 | 5.67 | 0 | 0 | 0 |
15/02/2016 |
5.84
|
13,870 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
05/02/2016 |
5.89
|
11,100 | 5.89 | 5.89 | 5.84 | 0 | 0 | 0 |
04/02/2016 |
5.89
|
1,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
03/02/2016 |
5.89
|
22,010 | 5.89 | 5.97 | 5.89 | 0 | 0 | 0 |
02/02/2016 |
5.89
|
7,730 | 5.97 | 5.97 | 5.84 | 0 | 0 | 0 |
01/02/2016 |
5.97
|
23,160 | 5.89 | 5.97 | 5.84 | 0 | 0 | 0 |
29/01/2016 |
5.89
|
14,320 | 5.97 | 5.97 | 5.84 | 0 | 0 | 0 |
28/01/2016 |
5.97
|
27,480 | 5.89 | 5.97 | 5.84 | 0 | 0 | 0 |
27/01/2016 |
5.89
|
39,850 | 5.97 | 6.15 | 5.89 | 0 | 0 | 0 |
26/01/2016 |
5.97
|
42,810 | 6.19 | 6.19 | 5.93 | 25,590 | 0 | 0.3 |
25/01/2016 |
6.19
|
32,320 | 5.89 | 6.28 | 5.89 | 0 | 0 | 0 |
22/01/2016 |
5.89
|
49,080 | 5.93 | 6.02 | 5.89 | 3,780 | 0 | 0.1 |
21/01/2016 |
5.93
|
35,870 | 5.97 | 5.97 | 5.93 | 6,630 | 0 | 0.1 |
20/01/2016 |
5.97
|
18,830 | 5.80 | 5.97 | 5.80 | 4,000 | 0 | 0.1 |
19/01/2016 |
5.80
|
14,140 | 5.84 | 5.97 | 5.67 | 0 | 0 | 0 |
18/01/2016 |
5.84
|
37,540 | 5.80 | 5.89 | 5.71 | 9,600 | 0 | 0.1 |
15/01/2016 |
5.80
|
32,820 | 5.89 | 6.06 | 5.80 | 0 | 0 | 0 |
14/01/2016 |
5.89
|
44,000 | 6.06 | 6.24 | 5.89 | 0 | 0 | 0 |
13/01/2016 |
6.06
|
63,270 | 6.10 | 6.19 | 6.06 | 0 | 0 | 0 |
12/01/2016 |
6.10
|
42,150 | 6.10 | 6.15 | 6.06 | 0 | 100 | -0.0 |
11/01/2016 |
6.10
|
13,830 | 6.19 | 6.19 | 6.10 | 0 | 0 | 0 |
08/01/2016 |
6.19
|
41,810 | 6.06 | 6.28 | 5.89 | 11,000 | 0 | 0.2 |
07/01/2016 |
6.06
|
25,040 | 6.28 | 6.28 | 6.06 | 0 | 0 | 0 |
06/01/2016 |
6.28
|
31,610 | 6.06 | 6.32 | 5.97 | 13,000 | 0 | 0.2 |
05/01/2016 |
6.06
|
45,870 | 6.10 | 6.19 | 6.06 | 30,590 | 0 | 0.4 |
04/01/2016 |
6.10
|
31,840 | 6.02 | 6.32 | 5.93 | 0 | 0 | 0 |
31/12/2015 |
6.02
|
27,450 | 6.19 | 6.28 | 6.02 | 0 | 0 | 0 |
30/12/2015 |
6.19
|
41,840 | 6.32 | 6.45 | 6.15 | 0 | 0 | 0 |
29/12/2015 |
6.32
|
65,980 | 5.97 | 6.32 | 5.97 | 0 | 0 | 0 |
28/12/2015 |
5.97
|
19,780 | 5.93 | 6.02 | 5.93 | 0 | 0 | 0 |
25/12/2015 |
5.93
|
42,320 | 5.89 | 6.02 | 5.93 | 0 | 0 | 0 |
24/12/2015 |
5.89
|
2,580 | 5.89 | 6.02 | 5.89 | 0 | 0 | 0 |
23/12/2015 |
5.89
|
16,030 | 5.89 | 6.02 | 5.89 | 0 | 0 | 0 |
22/12/2015 |
5.89
|
34,160 | 5.89 | 5.93 | 5.80 | 0 | 0 | 0 |
21/12/2015 |
5.89
|
14,330 | 6.02 | 6.02 | 5.84 | 0 | 0 | 0 |
18/12/2015 |
6.02
|
41,290 | 5.97 | 6.02 | 5.84 | 0 | 0 | 0 |
17/12/2015 |
5.97
|
13,850 | 5.89 | 6.10 | 5.89 | 0 | 0 | 0 |
16/12/2015 |
5.89
|
80,640 | 5.97 | 6.06 | 5.84 | 10,000 | 0 | 0.1 |
15/12/2015 |
5.97
|
39,520 | 6.02 | 6.10 | 5.84 | 13,280 | 0 | 0.2 |
14/12/2015 |
6.02
|
107,360 | 6.06 | 6.10 | 5.89 | 45,610 | 0 | 0.6 |
11/12/2015 |
6.06
|
109,790 | 5.76 | 6.10 | 5.80 | 9,500 | 0 | 0.1 |
10/12/2015 |
5.76
|
63,930 | 5.58 | 5.93 | 5.67 | 0 | 0 | 0 |
09/12/2015 |
5.58
|
32,380 | 5.54 | 5.67 | 5.45 | 0 | 0 | 0 |
08/12/2015 |
5.54
|
19,370 | 5.36 | 5.54 | 5.32 | 0 | 0 | 0 |
07/12/2015 |
5.36
|
24,400 | 5.45 | 5.45 | 5.36 | 0 | 0 | 0 |
04/12/2015 |
5.45
|
33,430 | 5.54 | 5.54 | 5.36 | 1,000 | 0 | 0.0 |
03/12/2015 |
5.54
|
17,670 | 5.49 | 5.54 | 5.45 | 0 | 0 | 0 |
02/12/2015 |
5.49
|
10,120 | 5.45 | 5.58 | 5.45 | 0 | 0 | 0 |
01/12/2015 |
5.45
|
11,380 | 5.41 | 5.54 | 5.41 | 0 | 0 | 0 |
30/11/2015 |
5.41
|
54,940 | 5.67 | 5.76 | 5.32 | 1,000 | 0 | 0.0 |
27/11/2015 |
5.67
|
45,000 | 5.80 | 5.89 | 5.63 | 0 | 0 | 0 |
26/11/2015 |
5.80
|
18,150 | 5.93 | 6.06 | 5.80 | 0 | 0 | 0 |
25/11/2015 |
5.93
|
57,830 | 6.06 | 6.10 | 5.93 | 0 | 5,000 | -0.1 |