| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
-0.20 | -4.08% | 111,534 | 0 | 0 |
4.70
5
4.70
|
|
2 tháng
(2024-09-27) |
-0.20 | -4.08% | 281,702 | 0 | 0 |
4.70
5
4.70
|
|
3 tháng
(2024-08-28) |
-0.30 | -6% | 381,351 | -200 | -0.0 |
4.70
5
4.70
|
|
6 tháng
(2024-05-30) |
-1 | -17.54% | 1,393,368 | -1,300 | -0.0 |
4.70
6.20
4.70
|
|
12 tháng
(2023-12-04) |
-2 | -29.85% | 5,966,273 | -900 | -0.0 |
4.70
6.70
4.70
|
|
24 tháng
(2022-12-07) |
-1.10 | -18.97% | 20,396,208 | 6,200 | 0.0 |
4.50
9.40
4.70
|
|
36 tháng
(2021-12-13) |
-10.30 | -68.67% | 34,098,417 | -8,300 | -0.3 |
3.60
18.30
4.70
|
|
60 tháng
(2019-12-23) |
2.80 | 147.37% | 99,935,437 | -156,600 | -0.7 |
1.60
18.30
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/07/2016 |
5.90
|
796,800 | 5.70 | 5.90 | 5.50 | 5,000 | 2,000 | 0.0 |
| 06/07/2016 |
5.70
|
78,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/07/2016 |
5.70
|
280,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/07/2016 |
5.70
|
249,500 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
| 01/07/2016 |
5.50
|
78,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/06/2016 |
5.40
|
45,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/06/2016 |
5.60
|
30,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 28/06/2016 |
5.60
|
31,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/06/2016 |
5.60
|
12,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/06/2016 |
5.60
|
223,300 | 5.70 | 5.80 | 5.40 | 8,000 | 0 | 0.0 |
| 23/06/2016 |
5.70
|
70,000 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 22/06/2016 |
5.60
|
68,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/06/2016 |
5.40
|
92,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/06/2016 |
5.50
|
124,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/06/2016 |
5.40
|
40,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/06/2016 |
5.40
|
89,000 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/06/2016 |
5.20
|
15,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 14/06/2016 |
5.20
|
67,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/06/2016 |
5.30
|
40,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/06/2016 |
5.30
|
28,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/06/2016 |
5.30
|
137,600 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/06/2016 |
5.30
|
30,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 07/06/2016 |
5.40
|
43,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 06/06/2016 |
5.20
|
115,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/06/2016 |
5.30
|
82,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/06/2016 |
5.20
|
22,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/06/2016 |
5.20
|
36,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/05/2016 |
5.30
|
73,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/05/2016 |
5.30
|
13,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/05/2016 |
5.20
|
26,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/05/2016 |
5.20
|
69,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/05/2016 |
5.20
|
116,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 24/05/2016 |
5.30
|
31,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/05/2016 |
5.30
|
56,300 | 5.40 | 5.40 | 5.20 | 0 | 1,000 | -0.0 |
| 20/05/2016 |
5.40
|
284,610 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 19/05/2016 |
5.40
|
217,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/05/2016 |
5.50
|
139,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 17/05/2016 |
5.40
|
133,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/05/2016 |
5.50
|
128,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/05/2016 |
5.40
|
81,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/05/2016 |
5.50
|
90,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/05/2016 |
5.40
|
100,800 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/05/2016 |
5.40
|
103,000 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/05/2016 |
5.40
|
73,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 06/05/2016 |
5.40
|
92,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/05/2016 |
5.40
|
112,600 | 5.60 | 5.60 | 5.30 | 0 | 58,800 | -0.3 |
| 04/05/2016 |
5.60
|
105,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 29/04/2016 |
5.70
|
109,400 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/04/2016 |
5.60
|
275,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 27/04/2016 |
5.50
|
107,200 | 5.80 | 5.80 | 5.50 | 1,000 | 0 | 0.0 |
| 26/04/2016 |
5.80
|
106,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/04/2016 |
5.80
|
92,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 22/04/2016 |
5.70
|
129,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/04/2016 |
5.50
|
159,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 20/04/2016 |
5.70
|
48,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 19/04/2016 |
5.80
|
160,400 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 15/04/2016 |
5.80
|
116,400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 14/04/2016 |
5.70
|
137,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/04/2016 |
5.70
|
119,000 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/04/2016 |
5.80
|
143,500 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 11/04/2016 |
5.70
|
363,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/04/2016 |
5.70
|
130,410 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 07/04/2016 |
5.70
|
320,600 | 5.60 | 5.70 | 5.50 | 2,000 | 0 | 0.0 |
| 06/04/2016 |
5.60
|
385,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/04/2016 |
5.70
|
504,300 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 04/04/2016 |
5.60
|
256,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2016 |
5.50
|
111,000 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 31/03/2016 |
5.40
|
164,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 30/03/2016 |
5.50
|
106,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/03/2016 |
5.60
|
94,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2016 |
5.60
|
105,100 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/03/2016 |
5.60
|
125,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/03/2016 |
5.60
|
185,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/03/2016 |
5.80
|
140,900 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/03/2016 |
5.90
|
78,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/03/2016 |
5.90
|
128,500 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 18/03/2016 |
6
|
134,400 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 17/03/2016 |
6
|
120,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 16/03/2016 |
5.90
|
130,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 15/03/2016 |
6
|
138,300 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 14/03/2016 |
6.20
|
149,200 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 11/03/2016 |
6.20
|
157,000 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 10/03/2016 |
6.20
|
308,900 | 6.30 | 6.30 | 5.70 | 0 | 0 | 0 |
| 09/03/2016 |
6.30
|
116,500 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 08/03/2016 |
6.40
|
188,100 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 07/03/2016 |
6.50
|
169,200 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 04/03/2016 |
6.50
|
82,100 | 6.50 | 6.50 | 6.10 | 0 | 1,200 | -0.0 |
| 03/03/2016 |
6.50
|
115,200 | 6.50 | 6.50 | 6.30 | 0 | 23,600 | -0.2 |
| 02/03/2016 |
6.50
|
110,600 | 6.70 | 6.70 | 6.50 | 0 | 88,900 | -0.6 |
| 01/03/2016 |
6.70
|
85,400 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 29/02/2016 |
7
|
12,100 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 26/02/2016 |
6.90
|
52,900 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 25/02/2016 |
6.90
|
34,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 24/02/2016 |
7
|
85,000 | 7.30 | 7.30 | 7 | 0 | 0 | 0 |
| 23/02/2016 |
7.30
|
90,000 | 7.40 | 7.60 | 7.20 | 0 | 19,300 | -0.1 |
| 22/02/2016 |
7.40
|
50,500 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 19/02/2016 |
7.40
|
194,700 | 7.10 | 7.40 | 6.80 | 0 | 700 | -0.0 |
| 18/02/2016 |
7.10
|
86,200 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
| 17/02/2016 |
7.40
|
40,600 | 7.60 | 7.60 | 7.40 | 0 | 14,600 | -0.1 |
| 16/02/2016 |
7.60
|
20,900 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |