Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-04-19) |
0.07 | 0.72% | 11,036,100 | -40,200 | -0.5 |
9.40
10
9.77
|
2 tháng
(2024-03-19) |
-0.23 | -2.30% | 27,803,400 | -171,700 | -2.0 |
9.40
11.35
9.77
|
3 tháng
(2024-02-19) |
-0.63 | -6.06% | 48,575,100 | 41,300 | 0.3 |
9.40
11.35
9.77
|
6 tháng
(2023-11-20) |
2.12 | 27.71% | 91,822,600 | 462,904 | 3.9 |
7.39
11.35
9.77
|
12 tháng
(2023-05-24) |
4.08 | 71.82% | 159,010,800 | 534,804 | 4.9 |
5.57
11.35
9.77
|
24 tháng
(2022-05-30) |
0.28 | 2.94% | 216,901,100 | 410,338 | 2.5 |
4.18
11.35
9.77
|
36 tháng
(2021-06-03) |
6.19 | 172.59% | 442,063,700 | 322,438 | 0.4 |
3.50
12.99
9.77
|
60 tháng
(2019-06-14) |
6.86 | 236.24% | 707,583,310 | 590,988 | 1.7 |
1.48
12.99
9.77
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1901 | 05/10/2016 |
5.44
0
|
197,970 | 5.44 | 5.46 | 5.42 | 0 | 0 | 0 |
#1902 | 04/10/2016 |
5.44
0.02
|
295,160 | 5.42 | 5.46 | 5.40 | 0 | 0 | 0 |
#1903 | 03/10/2016 |
5.42
0.02
|
224,780 | 5.40 | 5.42 | 5.39 | 0 | 0 | 0 |
#1904 | 30/09/2016 |
5.40
-0.02
|
307,170 | 5.42 | 5.42 | 5.39 | 50 | 0 | 0.0 |
#1905 | 29/09/2016 |
5.42
0.01
|
277,940 | 5.42 | 5.43 | 5.40 | 0 | 0 | 0 |
#1906 | 28/09/2016 |
5.42
0.01
|
368,280 | 5.41 | 5.42 | 5.39 | 0 | 0 | 0 |
#1907 | 27/09/2016 |
5.41
-0.03
|
463,490 | 5.44 | 5.44 | 5.36 | 0 | 0 | 0 |
#1908 | 26/09/2016 |
5.44
-0.05
|
163,630 | 5.49 | 5.49 | 5.40 | 0 | 0 | 0 |
#1909 | 23/09/2016 |
5.49
0
|
81,820 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |
#1910 | 22/09/2016 |
5.49
0.03
|
476,980 | 5.46 | 5.59 | 5.40 | 1,000 | 100 | 0.0 |
#1911 | 21/09/2016 |
5.46
0.03
|
260,710 | 5.42 | 5.46 | 5.39 | 0 | 0 | 0 |
#1912 | 20/09/2016 |
5.42
-0.07
|
179,410 | 5.49 | 5.49 | 5.39 | 0 | 0 | 0 |
#1913 | 19/09/2016 |
5.49
-0.01
|
183,170 | 5.50 | 5.52 | 5.40 | 0 | 0 | 0 |
#1914 | 16/09/2016 |
5.50
-0.04
|
132,610 | 5.54 | 5.54 | 5.49 | 0 | 0 | 0 |
#1915 | 15/09/2016 |
5.54
0.01
|
243,720 | 5.53 | 5.54 | 5.52 | 0 | 0 | 0 |
#1916 | 14/09/2016 |
5.53
-0.03
|
214,690 | 5.56 | 5.58 | 5.47 | 0 | 0 | 0 |
#1917 | 13/09/2016 |
5.56
0.03
|
220,310 | 5.52 | 5.58 | 5.50 | 0 | 0 | 0 |
#1918 | 12/09/2016 |
5.52
-0.07
|
257,530 | 5.59 | 5.66 | 5.50 | 100 | 0 | 0.0 |
#1919 | 09/09/2016 |
5.59
0
|
171,190 | 5.59 | 5.66 | 5.52 | 0 | 0 | 0 |
#1920 | 08/09/2016 |
5.59
0
|
220,740 | 5.59 | 5.66 | 5.52 | 0 | 0 | 0 |
#1921 | 07/09/2016 |
5.59
-0.07
|
131,760 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
#1922 | 06/09/2016 |
5.66
0.07
|
212,920 | 5.59 | 5.66 | 5.52 | 0 | 0 | 0 |
#1923 | 05/09/2016 |
5.59
0.07
|
241,730 | 5.52 | 5.59 | 5.52 | 0 | 0 | 0 |
#1924 | 01/09/2016 |
5.52
-0.07
|
356,420 | 5.59 | 5.73 | 5.52 | 0 | 0 | 0 |
#1925 | 31/08/2016 |
5.59
0
|
279,300 | 5.59 | 5.66 | 5.52 | 0 | 200 | -0.0 |
#1926 | 30/08/2016 |
5.59
0
|
197,840 | 5.59 | 5.66 | 5.52 | 100 | 0 | 0.0 |
#1927 | 29/08/2016 |
5.59
-0.27
|
539,780 | 5.86 | 6.06 | 5.59 | 0 | 0 | 0 |
#1928 | 26/08/2016 |
5.86
-0.07
|
599,480 | 5.93 | 6.06 | 5.79 | 0 | 0 | 0 |
#1929 | 25/08/2016 |
5.93
0.27
|
1,069,900 | 5.66 | 6.00 | 5.59 | 0 | 0 | 0 |
#1930 | 24/08/2016 |
5.66
0.07
|
437,270 | 5.59 | 5.79 | 5.52 | 0 | 0 | 0 |
#1931 | 23/08/2016 |
5.59
0
|
220,150 | 5.59 | 5.66 | 5.52 | 0 | 50 | -0.0 |
#1932 | 22/08/2016 |
5.59
0
|
221,540 | 5.59 | 5.66 | 5.52 | 100 | 0 | 0.0 |
#1933 | 19/08/2016 |
5.59
0
|
247,680 | 5.59 | 5.66 | 5.52 | 10 | 0 | 0 |
#1934 | 18/08/2016 |
5.59
-0.20
|
390,500 | 5.79 | 5.79 | 5.59 | 0 | 0 | 0 |
#1935 | 17/08/2016 |
5.79
0.13
|
826,250 | 5.66 | 5.93 | 5.39 | 0 | 50 | -0.0 |
#1936 | 16/08/2016 |
5.66
0.07
|
296,780 | 5.59 | 5.66 | 5.52 | 0 | 0 | 0 |
#1937 | 15/08/2016 |
5.59
-0.13
|
175,120 | 5.73 | 5.73 | 5.59 | 0 | 0 | 0 |
#1938 | 12/08/2016 |
5.73
-0.20
|
201,930 | 5.93 | 5.93 | 5.59 | 100 | 0 | 0.0 |
#1939 | 11/08/2016 |
5.93
-0.27
|
514,940 | 6.20 | 6.20 | 5.79 | 0 | 0 | 0 |
#1940 | 10/08/2016 |
6.20
0.20
|
988,710 | 6.00 | 6.27 | 5.93 | 0 | 100 | -0.0 |
#1941 | 09/08/2016 |
6.00
0.34
|
1,663,340 | 5.66 | 6.00 | 5.39 | 0 | 0 | 0 |
#1942 | 08/08/2016 |
5.66
0
|
130,940 | 5.66 | 5.66 | 5.39 | 0 | 0 | 0 |
#1943 | 05/08/2016 |
5.66
0
|
162,740 | 5.66 | 5.66 | 5.52 | 0 | 0 | 0 |
#1944 | 04/08/2016 |
5.66
-0.13
|
159,020 | 5.79 | 5.86 | 5.66 | 0 | 0 | 0 |
#1945 | 03/08/2016 |
5.79
0.07
|
200,750 | 5.73 | 5.79 | 5.59 | 0 | 0 | 0 |
#1946 | 02/08/2016 |
5.73
-0.34
|
166,420 | 6.06 | 6.06 | 5.66 | 0 | 0 | 0 |
#1947 | 01/08/2016 |
6.06
-0.07
|
151,450 | 6.13 | 6.20 | 6.00 | 0 | 0 | 0 |
#1948 | 29/07/2016 |
6.13
0.07
|
234,120 | 6.06 | 6.13 | 5.86 | 0 | 0 | 0 |
#1949 | 28/07/2016 |
6.06
0.07
|
770,770 | 6.00 | 6.20 | 5.79 | 0 | 100 | -0.0 |
#1950 | 27/07/2016 |
6.00
0.13
|
412,830 | 5.86 | 6.00 | 5.66 | 0 | 0 | 0 |
#1951 | 26/07/2016 |
5.86
-0.27
|
251,940 | 6.13 | 6.13 | 5.73 | 100 | 0 | 0.0 |
#1952 | 25/07/2016 |
6.13
-0.27
|
490,050 | 6.40 | 6.40 | 6.00 | 0 | 0 | 0 |
#1953 | 22/07/2016 |
6.40
-0.40
|
349,850 | 6.80 | 6.80 | 6.33 | 1,000 | 3,000 | -0.0 |
#1954 | 21/07/2016 |
6.80
-0.40
|
1,127,800 | 7.21 | 7.28 | 6.74 | 0 | 0 | 0 |
#1955 | 20/07/2016 |
7.21
0.27
|
1,199,870 | 6.94 | 7.21 | 6.74 | 200 | 0 | 0.0 |
#1956 | 19/07/2016 |
6.94
-0.20
|
3,598,940 | 7.14 | 7.14 | 6.67 | 3,000 | 0 | 0.0 |
#1957 | 18/07/2016 |
7.14
-0.47
|
565,810 | 7.61 | 7.61 | 7.14 | 0 | 0 | 0 |
#1958 | 15/07/2016 |
7.61
-0.54
|
886,880 | 8.15 | 8.15 | 7.61 | 0 | 0 | 0 |
#1959 | 14/07/2016 |
8.15
-0.61
|
1,932,590 | 8.76 | 9.09 | 8.15 | 0 | 0 | 0 |
#1960 | 13/07/2016 |
8.76
-0.20
|
3,154,250 | 8.96 | 8.96 | 8.35 | 0 | 0 | 0 |
#1961 | 12/07/2016 |
8.96
-0.61
|
752,980 | 9.57 | 9.57 | 8.96 | 0 | 0 | 0 |
#1962 | 11/07/2016 |
9.57
-0.67
|
2,380,750 | 10.24 | 10.24 | 9.57 | 1,500 | 0 | 0.0 |
#1963 | 08/07/2016 |
10.24
-0.74
|
14,800 | 10.98 | 10.98 | 10.24 | 0 | 0 | 0 |
#1964 | 07/07/2016 |
10.98
-0.81
|
1,099,950 | 11.79 | 11.79 | 10.98 | 0 | 20,000 | -0.3 |
#1965 | 06/07/2016 |
11.79
0.74
|
2,315,490 | 11.05 | 11.79 | 10.31 | 5,500 | 0 | 0.1 |
#1966 | 05/07/2016 |
11.05
0.67
|
1,911,550 | 10.37 | 11.05 | 10.37 | 0 | 0 | 0 |
#1967 | 04/07/2016 |
10.37
0
|
1,763,800 | 10.37 | 10.37 | 8.76 | 20,000 | 0 | 0.3 |