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) |
0.34 | 6.87% | 5,800,400 | 0 | 0 |
4.95
5.39
5.29
|
2 tháng
(2024-03-19) |
-0.39 | -6.87% | 16,443,900 | 0 | 0 |
4.95
5.80
5.29
|
3 tháng
(2024-02-19) |
-0.77 | -12.71% | 29,347,800 | 0 | 0 |
4.95
6.14
5.29
|
6 tháng
(2023-11-20) |
-0.36 | -6.37% | 69,881,100 | 0 | 0 |
4.95
6.44
5.29
|
12 tháng
(2023-05-24) |
-0.71 | -11.83% | 318,684,800 | -100 | -0.0 |
4.95
8.78
5.29
|
24 tháng
(2022-05-30) |
-8.77 | -62.39% | 519,799,300 | -400 | -0.1 |
4.95
14.16
5.29
|
36 tháng
(2021-06-03) |
-37.05 | -87.51% | 766,008,700 | -4,100 | -0.1 |
4.95
42.71
5.29
|
60 tháng
(2020-03-18) |
-3.96 | -42.78% | 818,520,740 | 190 | 0.1 |
4.95
70.07
5.29
|
STT | Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
#1001 | 18/05/2020 |
10.28
-0.21
|
130,190 | 10.50 | 10.57 | 10.14 | 1,000 | 0 | 0.0 |
#1002 | 15/05/2020 |
10.50
0.11
|
254,320 | 10.39 | 10.71 | 10.28 | 200 | 0 | 0.0 |
#1003 | 14/05/2020 |
10.39
-0.32
|
203,350 | 10.71 | 10.71 | 10.28 | 0 | 0 | 0 |
#1004 | 13/05/2020 |
10.71
-0.32
|
169,550 | 11.03 | 11.03 | 10.50 | 1,000 | 0 | 0.0 |
#1005 | 12/05/2020 |
11.03
0.39
|
158,790 | 10.64 | 11.03 | 10.71 | 0 | 0 | 0 |
#1006 | 11/05/2020 |
10.64
-0.29
|
230,270 | 10.92 | 11.07 | 10.35 | 0 | 0 | 0 |
#1007 | 08/05/2020 |
10.92
0
|
299,560 | 10.92 | 10.92 | 10.35 | 0 | 0 | 0 |
#1008 | 07/05/2020 |
10.92
-0.43
|
109,900 | 11.35 | 11.42 | 10.71 | 0 | 0 | 0 |
#1009 | 06/05/2020 |
11.35
0.71
|
150,420 | 10.64 | 11.35 | 10.32 | 0 | 1,500 | -0.0 |
#1010 | 05/05/2020 |
10.64
-0.43
|
347,130 | 11.07 | 11.42 | 10.32 | 0 | 0 | 0 |
#1011 | 04/05/2020 |
11.07
-0.82
|
50,130 | 11.89 | 11.89 | 11.07 | 0 | 0 | 0 |
#1012 | 29/04/2020 |
11.89
-0.89
|
141,340 | 12.78 | 12.78 | 11.89 | 0 | 0 | 0 |
#1013 | 28/04/2020 |
12.78
-0.93
|
185,300 | 13.71 | 13.71 | 12.78 | 0 | 0 | 0 |
#1014 | 27/04/2020 |
13.71
0.54
|
349,260 | 13.17 | 14.06 | 12.92 | 0 | 2,220 | -0.0 |
#1015 | 24/04/2020 |
13.17
0.86
|
493,220 | 12.32 | 13.17 | 11.46 | 0 | 100 | -0.0 |
#1016 | 23/04/2020 |
12.32
-0.89
|
5,730 | 13.21 | 13.21 | 12.32 | 0 | 0 | 0 |
#1017 | 22/04/2020 |
13.21
-0.96
|
5,910 | 14.17 | 14.17 | 13.21 | 0 | 0 | 0 |
#1018 | 21/04/2020 |
14.17
-1.04
|
480 | 15.21 | 15.21 | 14.17 | 0 | 0 | 0 |
#1019 | 20/04/2020 |
15.21
-1.14
|
2,090 | 16.35 | 16.35 | 15.21 | 0 | 0 | 0 |
#1020 | 17/04/2020 |
16.35
-1.21
|
5,300 | 17.56 | 17.56 | 16.35 | 0 | 0 | 0 |
#1021 | 16/04/2020 |
17.56
-1.32
|
1,810 | 18.88 | 18.88 | 17.56 | 0 | 0 | 0 |
#1022 | 15/04/2020 |
18.88
-1.39
|
2,760 | 20.28 | 20.28 | 18.88 | 0 | 0 | 0 |
#1023 | 14/04/2020 |
20.28
-1.50
|
2,390 | 21.78 | 21.78 | 20.28 | 0 | 0 | 0 |
#1024 | 13/04/2020 |
21.78
-1.61
|
23,580 | 23.38 | 23.38 | 21.78 | 0 | 0 | 0 |
#1025 | 10/04/2020 |
23.38
-1.75
|
311,640 | 25.13 | 26.88 | 23.38 | 3,100 | 0 | 0.1 |
#1026 | 09/04/2020 |
25.13
1.64
|
65,630 | 23.49 | 25.13 | 25.13 | 0 | 0 | 0 |
#1027 | 08/04/2020 |
23.49
1.54
|
89,030 | 21.95 | 23.49 | 23.49 | 0 | 0 | 0 |
#1028 | 07/04/2020 |
21.95
1.43
|
67,880 | 20.53 | 21.95 | 21.95 | 0 | 0 | 0 |
#1029 | 06/04/2020 |
20.53
1.32
|
98,590 | 19.21 | 20.53 | 20.53 | 0 | 0 | 0 |
#1030 | 03/04/2020 |
19.21
1.25
|
108,670 | 17.96 | 19.21 | 19.21 | 0 | 0 | 0 |
#1031 | 01/04/2020 |
17.96
1.14
|
99,250 | 16.81 | 17.96 | 17.96 | 0 | 0 | 0 |
#1032 | 31/03/2020 |
16.81
1.07
|
211,060 | 15.74 | 16.81 | 16.74 | 0 | 0 | 0 |
#1033 | 30/03/2020 |
15.74
1.00
|
96,540 | 14.74 | 15.74 | 15.74 | 0 | 0 | 0 |
#1034 | 27/03/2020 |
14.74
0.96
|
91,940 | 13.78 | 14.74 | 14.74 | 0 | 0 | 0 |
#1035 | 26/03/2020 |
13.78
0.89
|
198,820 | 12.89 | 13.78 | 13.71 | 2,000 | 0 | 0.0 |
#1036 | 25/03/2020 |
12.89
0.82
|
124,850 | 12.07 | 12.89 | 12.89 | 5,000 | 0 | 0.1 |
#1037 | 24/03/2020 |
12.07
0.79
|
210,860 | 11.28 | 12.07 | 12.07 | 5,000 | 0 | 0.1 |
#1038 | 23/03/2020 |
11.28
0.71
|
8,110 | 10.57 | 11.28 | 11.28 | 0 | 0 | 0 |
#1039 | 20/03/2020 |
10.57
0.68
|
10,080 | 9.89 | 10.57 | 10.57 | 0 | 0 | 0 |
#1040 | 19/03/2020 |
9.89
0.64
|
12,840 | 9.25 | 9.89 | 9.89 | 0 | 0 | 0 |
#1041 | 18/03/2020 |
9.25
0
|
9,690 | 9.25 | 9.25 | 9.25 | 0 | 0 | 0 |