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) |
-0.20 | -3.92% | 144,700 | -300 | -0.0 |
4.70
5.10
4.90
|
2 tháng
(2024-07-22) |
-0.60 | -10.91% | 372,100 | -600 | -0.0 |
4.70
5.50
4.90
|
3 tháng
(2024-06-24) |
-0.70 | -12.50% | 574,500 | -1,900 | -0.0 |
4.70
5.70
4.90
|
6 tháng
(2024-03-25) |
-1.30 | -20.97% | 2,687,100 | -900 | -0.0 |
4.70
6.40
4.90
|
12 tháng
(2023-09-26) |
-2.10 | -30% | 7,926,600 | -900 | -0.0 |
4.70
7.10
4.90
|
24 tháng
(2022-10-03) |
-2.50 | -33.78% | 20,697,621 | 15,700 | 0.0 |
3.60
9.40
4.90
|
36 tháng
(2021-10-06) |
-6.40 | -56.64% | 48,128,552 | -27,200 | -0.5 |
3.60
18.30
4.90
|
60 tháng
(2019-10-17) |
2.90 | 145% | 99,802,364 | -167,600 | -0.8 |
1.60
18.30
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
15/02/2016 |
7.60
|
4,400 | 7.70 | 7.70 | 7.50 | 0 | 0 | 0 |
05/02/2016 |
7.70
|
15,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
04/02/2016 |
7.60
|
18,100 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
03/02/2016 |
7.60
|
47,000 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
02/02/2016 |
7.60
|
135,100 | 7.70 | 7.90 | 7.40 | 0 | 0 | 0 |
01/02/2016 |
7.70
|
107,500 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
29/01/2016 |
7.40
|
8,900 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
28/01/2016 |
7.40
|
14,000 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
27/01/2016 |
7.40
|
12,300 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
26/01/2016 |
7.40
|
13,600 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
25/01/2016 |
7.40
|
14,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
22/01/2016 |
7.40
|
11,700 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
21/01/2016 |
7.40
|
21,300 | 7.40 | 7.40 | 7.10 | 0 | 0 | 0 |
20/01/2016 |
7.40
|
19,800 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
19/01/2016 |
7.40
|
21,800 | 7.30 | 7.40 | 7 | 0 | 0 | 0 |
18/01/2016 |
7.30
|
21,500 | 7.30 | 7.30 | 6.90 | 0 | 0 | 0 |
15/01/2016 |
7.30
|
21,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
14/01/2016 |
7.20
|
161,300 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
13/01/2016 |
7.40
|
57,900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
12/01/2016 |
7.30
|
42,500 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
11/01/2016 |
7.30
|
34,900 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
08/01/2016 |
7.30
|
80,800 | 7.40 | 7.40 | 7 | 0 | 0 | 0 |
07/01/2016 |
7.40
|
28,100 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
06/01/2016 |
7.40
|
130,700 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
05/01/2016 |
7.50
|
53,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
04/01/2016 |
7.60
|
20,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
31/12/2015 |
7.60
|
46,800 | 7.50 | 7.60 | 7.40 | 0 | 0 | 0 |
30/12/2015 |
7.50
|
130,100 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
29/12/2015 |
7.50
|
211,600 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
28/12/2015 |
7.60
|
66,700 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
25/12/2015 |
7.60
|
118,000 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
24/12/2015 |
7.60
|
132,600 | 7.60 | 7.70 | 7.40 | 0 | 0 | 0 |
23/12/2015 |
7.60
|
134,900 | 7.40 | 7.60 | 7.30 | 0 | 0 | 0 |
22/12/2015 |
7.40
|
166,100 | 7.80 | 7.90 | 7.40 | 0 | 0 | 0 |
21/12/2015 |
7.80
|
209,900 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
18/12/2015 |
7.70
|
286,700 | 7.20 | 7.70 | 7.20 | 0 | 0 | 0 |
17/12/2015 |
7.20
|
79,900 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
16/12/2015 |
7.40
|
98,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
15/12/2015 |
7.70
|
152,000 | 7.60 | 7.80 | 7.60 | 0 | 0 | 0 |
14/12/2015 |
7.60
|
141,600 | 7.70 | 7.80 | 7.50 | 0 | 47,200 | -0.4 |
11/12/2015 |
7.70
|
268,500 | 7.80 | 7.80 | 7.60 | 0 | 120,000 | -0.9 |
10/12/2015 |
7.80
|
150,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
09/12/2015 |
7.80
|
122,300 | 7.80 | 7.80 | 7.60 | 0 | 0 | 0 |
08/12/2015 |
7.80
|
150,600 | 7.80 | 7.80 | 7.70 | 0 | 0 | 0 |
07/12/2015 |
7.80
|
259,200 | 7.90 | 7.90 | 7.70 | 0 | 0 | 0 |
04/12/2015 |
7.90
|
376,400 | 8 | 8 | 7.80 | 0 | 0 | 0 |
03/12/2015 |
8
|
447,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |