Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.39 | 7.59% | 1,669,500 | 1,390 | 0.0 |
5.11
5.53
5.53
|
2 tháng
(2024-07-22) |
0.38 | 7.38% | 2,685,100 | 1,990 | 0.0 |
5.10
5.53
5.53
|
3 tháng
(2024-06-20) |
0.33 | 6.35% | 3,612,700 | 1,890 | 0.0 |
5.04
5.53
5.53
|
6 tháng
(2024-03-22) |
0.26 | 4.93% | 9,690,100 | 3,490 | 0.0 |
4.27
5.53
5.53
|
12 tháng
(2023-09-25) |
1.38 | 33.13% | 93,516,900 | 13,390 | 0.1 |
4.15
5.91
5.53
|
24 tháng
(2022-09-29) |
0.16 | 3.07% | 158,790,100 | -4,866 | 0.1 |
2.38
5.91
5.53
|
36 tháng
(2021-10-04) |
-0.33 | -5.62% | 312,756,300 | -37,397 | -1.9 |
2.38
13.27
5.53
|
60 tháng
(2019-10-15) |
1.60 | 40.77% | 565,423,080 | 328,433 | 8.0 |
2.38
14.98
5.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.51
|
154,500 | 5.54 | 5.55 | 5.51 | 0 | 0 | 0 |
18/09/2024 |
5.53
|
424,600 | 5.45 | 5.60 | 5.40 | 400 | 0 | 0.0 |
17/09/2024 |
5.42
|
118,000 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
16/09/2024 |
5.40
|
130,300 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
13/09/2024 |
5.43
|
70,200 | 5.44 | 5.45 | 5.40 | 0 | 400 | -0.0 |
12/09/2024 |
5.42
|
346,400 | 5.21 | 5.45 | 5.21 | 2,100 | 0 | 0.0 |
11/09/2024 |
5.22
|
19,700 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 |
10/09/2024 |
5.23
|
94,600 | 5.20 | 5.23 | 5.20 | 0 | 0 | 0 |
09/09/2024 |
5.21
|
83,300 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
06/09/2024 |
5.20
|
83,500 | 5.13 | 5.21 | 5.13 | 0 | 10 | -0.0 |
05/09/2024 |
5.15
|
29,300 | 5.14 | 5.19 | 5.12 | 400 | 0 | 0.0 |
04/09/2024 |
5.15
|
7,300 | 5.14 | 5.17 | 5.13 | 0 | 0 | 0 |
30/08/2024 |
5.14
|
19,200 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 |
29/08/2024 |
5.13
|
2,800 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
28/08/2024 |
5.13
|
32,900 | 5.07 | 5.16 | 5.07 | 0 | 400 | -0.0 |
27/08/2024 |
5.11
|
16,300 | 5.18 | 5.20 | 5.11 | 0 | 500 | -0.0 |
26/08/2024 |
5.18
|
8,900 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
23/08/2024 |
5.19
|
28,900 | 5.17 | 5.21 | 5.15 | 0 | 500 | -0.0 |
22/08/2024 |
5.19
|
24,900 | 5.18 | 5.24 | 5.17 | 0 | 0 | 0 |
21/08/2024 |
5.18
|
15,000 | 5.19 | 5.23 | 5.15 | 300 | 0 | 0.0 |
20/08/2024 |
5.21
|
94,300 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
19/08/2024 |
5.14
|
19,100 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
16/08/2024 |
5.14
|
17,400 | 5.20 | 5.20 | 5.12 | 600 | 0 | 0.0 |
15/08/2024 |
5.14
|
72,600 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
14/08/2024 |
5.11
|
14,100 | 5.14 | 5.19 | 5.10 | 0 | 0 | 0 |
13/08/2024 |
5.11
|
38,200 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
12/08/2024 |
5.13
|
6,700 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
09/08/2024 |
5.13
|
13,700 | 5.13 | 5.15 | 5.11 | 0 | 300 | -0.0 |
08/08/2024 |
5.13
|
21,800 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
07/08/2024 |
5.14
|
14,300 | 5.12 | 5.16 | 5.10 | 0 | 0 | 0 |
06/08/2024 |
5.13
|
45,800 | 5.02 | 5.15 | 5.02 | 0 | 0 | 0 |
05/08/2024 |
5.14
|
89,200 | 5.15 | 5.20 | 5.10 | 0 | 0 | 0 |
02/08/2024 |
5.14
|
14,700 | 5.10 | 5.14 | 5.09 | 300 | 0 | 0.0 |
01/08/2024 |
5.15
|
121,200 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
31/07/2024 |
5.12
|
7,400 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
30/07/2024 |
5.10
|
11,000 | 5.13 | 5.14 | 5.10 | 0 | 0 | 0 |
29/07/2024 |
5.13
|
43,400 | 5.12 | 5.16 | 5.11 | 0 | 0 | 0 |
26/07/2024 |
5.13
|
6,400 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
25/07/2024 |
5.16
|
11,800 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
24/07/2024 |
5.16
|
202,200 | 5.14 | 5.16 | 5.07 | 0 | 0 | 0 |
23/07/2024 |
5.14
|
52,400 | 5.15 | 5.16 | 5.10 | 0 | 0 | 0 |
22/07/2024 |
5.15
|
211,300 | 5.07 | 5.16 | 5.06 | 0 | 0 | 0 |
19/07/2024 |
5.13
|
16,000 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
18/07/2024 |
5.14
|
90,800 | 5.01 | 5.16 | 5.01 | 0 | 300 | -0.0 |
17/07/2024 |
5.07
|
5,600 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
16/07/2024 |
5.09
|
9,600 | 5.09 | 5.11 | 5.05 | 0 | 700 | -0.0 |
15/07/2024 |
5.08
|
16,400 | 5.13 | 5.15 | 5.06 | 0 | 1,000 | -0.0 |
12/07/2024 |
5.08
|
4,400 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
11/07/2024 |
5.11
|
15,500 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
10/07/2024 |
5.11
|
14,200 | 5.16 | 5.16 | 5.06 | 300 | 0 | 0.0 |
09/07/2024 |
5.15
|
42,100 | 5.18 | 5.18 | 5.05 | 1,600 | 700 | 0.0 |
08/07/2024 |
5.15
|
26,000 | 5.05 | 5.15 | 5 | 1,800 | 200 | 0.0 |
05/07/2024 |
5.12
|
13,200 | 5.15 | 5.15 | 5.12 | 0 | 1,600 | -0.0 |
04/07/2024 |
5.14
|
52,200 | 5.15 | 5.15 | 4.99 | 700 | 2,300 | -0.0 |
03/07/2024 |
5.13
|
9,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |
02/07/2024 |
5.16
|
13,000 | 5.19 | 5.19 | 5.01 | 1,600 | 0 | 0.0 |
01/07/2024 |
5.16
|
36,800 | 5.16 | 5.16 | 5 | 1,800 | 200 | 0.0 |
28/06/2024 |
5.04
|
11,000 | 5.19 | 5.20 | 5.04 | 0 | 0 | 0 |
27/06/2024 |
5.19
|
158,200 | 5.11 | 5.21 | 5.10 | 0 | 0 | 0 |
26/06/2024 |
5.11
|
14,000 | 5.16 | 5.17 | 5.04 | 0 | 700 | -0.0 |
25/06/2024 |
5.16
|
10,100 | 5.16 | 5.18 | 5.03 | 700 | 0 | 0.0 |
24/06/2024 |
5.16
|
46,600 | 5.20 | 5.26 | 4.85 | 0 | 0 | 0 |
21/06/2024 |
5.21
|
152,300 | 5.09 | 5.30 | 5.09 | 700 | 0 | 0.0 |
20/06/2024 |
5.20
|
170,000 | 5.07 | 5.20 | 5.04 | 0 | 1,600 | -0.0 |
19/06/2024 |
5.07
|
23,200 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
18/06/2024 |
5.08
|
19,000 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
17/06/2024 |
5.09
|
37,700 | 5.10 | 5.16 | 5 | 300 | 800 | -0.0 |
14/06/2024 |
5.10
|
37,000 | 5.24 | 5.24 | 5.05 | 1,300 | 0 | 0.0 |
13/06/2024 |
5.24
|
60,600 | 5.32 | 5.35 | 5.15 | 0 | 0 | 0 |
12/06/2024 |
5.30
|
284,000 | 5.04 | 5.30 | 5 | 800 | 0 | 0.0 |
11/06/2024 |
5.04
|
24,300 | 5.07 | 5.08 | 5 | 0 | 0 | 0 |
10/06/2024 |
5.04
|
21,000 | 5.04 | 5.10 | 5.03 | 0 | 0 | 0 |
07/06/2024 |
5.05
|
32,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
06/06/2024 |
5.06
|
7,400 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
05/06/2024 |
5.06
|
18,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
04/06/2024 |
5.05
|
61,900 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
03/06/2024 |
5.12
|
43,000 | 5.05 | 5.14 | 5.05 | 0 | 4,000 | -0.0 |
31/05/2024 |
5.12
|
19,100 | 5.05 | 5.20 | 5.05 | 0 | 3,200 | -0.0 |
30/05/2024 |
5.03
|
96,600 | 5.05 | 5.08 | 4.74 | 2,000 | 0 | 0.0 |
29/05/2024 |
5.08
|
33,200 | 5.07 | 5.12 | 5.06 | 0 | 0 | 0 |
28/05/2024 |
5.14
|
23,300 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
27/05/2024 |
5.14
|
81,900 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
24/05/2024 |
5.08
|
48,400 | 5.13 | 5.15 | 5.04 | 0 | 800 | -0.0 |
23/05/2024 |
5.13
|
33,700 | 5.13 | 5.18 | 5.05 | 0 | 100 | -0.0 |
22/05/2024 |
5.13
|
107,500 | 5.18 | 5.21 | 5.13 | 0 | 200 | -0.0 |
21/05/2024 |
5.15
|
78,200 | 5.07 | 5.20 | 5.05 | 0 | 0 | 0 |
20/05/2024 |
5.19
|
118,700 | 5.13 | 5.22 | 5.12 | 0 | 0 | 0 |
17/05/2024 |
5.13
|
354,100 | 4.80 | 5.13 | 4.80 | 8,300 | 0 | 0.0 |
16/05/2024 |
4.80
|
16,700 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
15/05/2024 |
4.93
|
19,200 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
14/05/2024 |
4.92
|
32,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
13/05/2024 |
4.85
|
94,500 | 4.79 | 4.89 | 4.79 | 0 | 11,700 | -0.1 |
10/05/2024 |
4.79
|
13,600 | 4.74 | 4.81 | 4.74 | 0 | 200 | -0.0 |
09/05/2024 |
4.76
|
48,300 | 4.75 | 4.76 | 4.67 | 0 | 100 | -0.0 |
08/05/2024 |
4.75
|
54,200 | 4.74 | 4.81 | 4.65 | 2,900 | 5,100 | -0.0 |
07/05/2024 |
4.74
|
29,300 | 4.78 | 4.78 | 4.73 | 0 | 100 | -0.0 |
06/05/2024 |
4.77
|
155,800 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
03/05/2024 |
4.75
|
34,400 | 4.68 | 4.78 | 4.68 | 0 | 500 | -0.0 |
02/05/2024 |
4.68
|
57,900 | 4.62 | 4.69 | 4.62 | 300 | 0 | 0.0 |
26/04/2024 |
4.62
|
178,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |