Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.40 | -3.05% | 1,054,100 | 0 | 0 |
12.40
13.50
12.70
|
2 tháng
(2024-07-22) |
-0.50 | -3.79% | 2,280,100 | -25 | -0.0 |
12.40
13.50
12.70
|
3 tháng
(2024-06-21) |
-0.70 | -5.22% | 3,918,900 | -25 | -0.0 |
12.40
13.80
12.70
|
6 tháng
(2024-03-25) |
-1.20 | -8.63% | 7,106,400 | -25 | -0.0 |
12.40
14.30
12.70
|
12 tháng
(2023-09-25) |
0.71 | 5.94% | 12,699,500 | -80,351 | -1.3 |
11.38
14.70
12.70
|
24 tháng
(2022-09-30) |
0.21 | 1.67% | 24,502,576 | -370,162 | -6.2 |
7.72
15.02
12.70
|
36 tháng
(2021-10-05) |
-5.61 | -30.64% | 42,001,002 | -257,262 | -1.3 |
7.72
25.15
12.70
|
60 tháng
(2019-10-16) |
7.08 | 125.84% | 65,917,136 | -597,034 | -3.4 |
4.02
25.15
12.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.19
|
60,900 | 5.34 | 5.34 | 5.14 | 0 | 55,000 | -0.6 |
17/09/2020 |
5.34
|
167,300 | 5.34 | 5.34 | 5.04 | 0 | 29,500 | -0.3 |
16/09/2020 |
5.34
|
33,700 | 4.99 | 5.34 | 4.93 | 0 | 0 | 0 |
15/09/2020 |
4.99
|
0 | 4.99 | 4.99 | 4.99 | 0 | 0 | 0 |
14/09/2020 |
4.99
|
1,000 | 4.93 | 4.99 | 4.99 | 0 | 1,000 | -0.0 |
11/09/2020 |
4.93
|
1,100 | 4.93 | 4.93 | 4.83 | 0 | 1,000 | -0.0 |
10/09/2020 |
4.93
|
1,100 | 4.93 | 4.93 | 4.83 | 0 | 100 | -0.0 |
09/09/2020 |
4.93
|
300 | 4.88 | 4.93 | 4.93 | 0 | 300 | -0.0 |
08/09/2020 |
4.88
|
2,100 | 4.83 | 4.88 | 4.83 | 0 | 2,000 | -0.0 |
07/09/2020 |
4.83
|
3,100 | 4.93 | 4.93 | 4.83 | 0 | 0 | 0 |
04/09/2020 |
4.93
|
3,300 | 5.04 | 5.04 | 4.83 | 0 | 3,300 | -0.0 |
03/09/2020 |
5.04
|
5,500 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 |
01/09/2020 |
5.09
|
1,710 | 5.04 | 5.09 | 5.04 | 0 | 1,400 | -0.0 |
31/08/2020 |
5.04
|
3,401 | 5.04 | 5.09 | 4.88 | 0 | 0 | 0 |
28/08/2020 |
5.04
|
11,611 | 4.83 | 5.04 | 4.83 | 0 | 0 | 0 |
27/08/2020 |
4.83
|
4,100 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
26/08/2020 |
4.88
|
2,100 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
25/08/2020 |
4.88
|
200 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
24/08/2020 |
4.88
|
7,700 | 4.88 | 4.93 | 4.88 | 2,000 | 0 | 0.0 |
21/08/2020 |
4.88
|
5,100 | 4.78 | 4.88 | 4.83 | 0 | 0 | 0 |
20/08/2020 |
4.78
|
700 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
19/08/2020 |
4.73
|
2,102 | 4.68 | 4.78 | 4.73 | 0 | 1,500 | -0.0 |
18/08/2020 |
4.68
|
12,400 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
17/08/2020 |
4.68
|
15,900 | 4.73 | 4.73 | 4.63 | 0 | 100 | -0.0 |
14/08/2020 |
4.73
|
5,500 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
13/08/2020 |
4.78
|
7,100 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
12/08/2020 |
4.73
|
33,900 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
11/08/2020 |
4.68
|
11,000 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
10/08/2020 |
4.68
|
3,500 | 4.63 | 4.68 | 4.63 | 500 | 0 | 0.0 |
07/08/2020 |
4.63
|
2,500 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
06/08/2020 |
4.63
|
11,500 | 4.58 | 4.63 | 4.58 | 1,000 | 0 | 0.0 |
05/08/2020 |
4.58
|
900 | 4.58 | 4.58 | 4.58 | 0 | 0 | 0 |
04/08/2020 |
4.58
|
300 | 4.43 | 4.58 | 4.58 | 0 | 0 | 0 |
03/08/2020 |
4.43
|
900 | 4.32 | 4.43 | 4.37 | 0 | 0 | 0 |
31/07/2020 |
4.32
|
11,600 | 4.43 | 4.43 | 4.32 | 3,000 | 0 | 0.0 |
30/07/2020 |
4.43
|
800 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
29/07/2020 |
4.43
|
2,200 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
28/07/2020 |
4.43
|
8,900 | 4.43 | 4.48 | 4.37 | 0 | 0 | 0 |
27/07/2020 |
4.43
|
1,300 | 4.63 | 4.63 | 4.17 | 0 | 0 | 0 |
24/07/2020 |
4.63
|
22,100 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
23/07/2020 |
4.68
|
2,800 | 4.63 | 4.68 | 4.58 | 0 | 0 | 0 |
22/07/2020 |
4.63
|
31,400 | 4.63 | 4.73 | 4.63 | 7,000 | 0 | 0.1 |
21/07/2020 |
4.63
|
2,100 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 |
20/07/2020 |
4.78
|
0 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
17/07/2020 |
4.78
|
46,500 | 4.68 | 4.83 | 4.73 | 0 | 0 | 0 |
16/07/2020 |
4.68
|
6,700 | 4.68 | 4.73 | 4.68 | 0 | 0 | 0 |
15/07/2020 |
4.68
|
4,100 | 4.68 | 4.68 | 4.68 | 300 | 0 | 0.0 |
14/07/2020 |
4.68
|
2,200 | 4.68 | 4.68 | 4.58 | 0 | 0 | 0 |
13/07/2020 |
4.68
|
3,100 | 4.73 | 4.73 | 4.68 | 0 | 0 | 0 |
10/07/2020 |
4.73
|
13,400 | 4.83 | 4.83 | 4.63 | 0 | 0 | 0 |
09/07/2020 |
4.83
|
7,000 | 4.73 | 4.83 | 4.68 | 0 | 0 | 0 |
08/07/2020 |
4.73
|
9,800 | 4.73 | 4.78 | 4.73 | 0 | 0 | 0 |
07/07/2020 |
4.73
|
155,000 | 5.19 | 5.34 | 4.68 | 0 | 0 | 0 |
06/07/2020 |
5.19
|
27,722 | 4.93 | 5.29 | 4.93 | 0 | 0 | 0 |
03/07/2020 |
4.93
|
21,400 | 4.93 | 4.99 | 4.78 | 0 | 0 | 0 |
02/07/2020 |
4.93
|
235,500 | 4.93 | 4.93 | 4.48 | 100 | 188,600 | -1.7 |
01/07/2020 |
4.93
|
41,800 | 4.83 | 4.99 | 4.73 | 0 | 0 | 0 |
30/06/2020 |
4.83
|
0 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
29/06/2020 |
4.83
|
68,600 | 4.88 | 4.88 | 4.73 | 0 | 50,000 | -0.5 |
26/06/2020 |
4.88
|
3,000 | 4.83 | 4.88 | 4.88 | 0 | 0 | 0 |
25/06/2020 |
4.83
|
1,000 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
24/06/2020 |
4.88
|
2,500 | 4.83 | 4.88 | 4.88 | 0 | 0 | 0 |
23/06/2020 |
4.83
|
10,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
22/06/2020 |
4.83
|
3,100 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 |
19/06/2020 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
18/06/2020 |
4.68
|
100 | 4.63 | 4.68 | 4.68 | 0 | 0 | 0 |
17/06/2020 |
4.63
|
75,500 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
16/06/2020 |
4.63
|
800 | 4.63 | 4.63 | 4.63 | 0 | 0 | 0 |
15/06/2020 |
4.63
|
2,900 | 4.63 | 4.68 | 4.63 | 0 | 1,800 | -0.0 |
12/06/2020 |
4.63
|
500 | 4.73 | 4.73 | 4.63 | 0 | 0 | 0 |
11/06/2020 |
4.73
|
500 | 4.83 | 4.83 | 4.73 | 0 | 0 | 0 |
10/06/2020 |
4.83
|
2,100 | 4.73 | 4.83 | 4.83 | 0 | 0 | 0 |
09/06/2020 |
4.73
|
9,200 | 4.73 | 4.73 | 4.73 | 1,700 | 0 | 0.0 |
08/06/2020 |
4.73
|
2,000 | 4.88 | 4.88 | 4.68 | 0 | 0 | 0 |
05/06/2020 |
4.88
|
10,600 | 4.93 | 4.93 | 4.68 | 0 | 0 | 0 |
04/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
03/06/2020 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
02/06/2020 |
4.93
|
600 | 4.88 | 4.93 | 4.83 | 0 | 0 | 0 |
01/06/2020 |
4.88
|
2,500 | 5.09 | 5.09 | 4.78 | 0 | 0 | 0 |
29/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
28/05/2020 |
5.09
|
1,000 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
27/05/2020 |
5.09
|
1,900 | 4.78 | 5.09 | 5.09 | 0 | 0 | 0 |
26/05/2020 |
4.78
|
100 | 5.09 | 5.09 | 4.78 | 0 | 0 | 0 |
25/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
22/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
21/05/2020 |
5.09
|
4,100 | 5.09 | 5.09 | 5.09 | 2,000 | 0 | 0.0 |
20/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
19/05/2020 |
5.09
|
400 | 5.04 | 5.09 | 5.09 | 0 | 0 | 0 |
18/05/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
15/05/2020 |
5.04
|
0 | 5.04 | 5.04 | 5.04 | 0 | 0 | 0 |
14/05/2020 |
5.04
|
13,100 | 5.04 | 5.09 | 4.99 | 6,900 | 0 | 0.1 |
13/05/2020 |
5.04
|
6,800 | 4.93 | 5.09 | 5.04 | 0 | 0 | 0 |
12/05/2020 |
4.93
|
2,000 | 5.09 | 5.09 | 4.93 | 0 | 0 | 0 |
11/05/2020 |
5.09
|
100 | 4.83 | 5.09 | 5.09 | 0 | 0 | 0 |
08/05/2020 |
4.83
|
1,000 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
07/05/2020 |
4.83
|
200 | 5.09 | 5.09 | 4.83 | 200 | 0 | 0.0 |
06/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
05/05/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
04/05/2020 |
5.09
|
1 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
29/04/2020 |
5.09
|
0 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |