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) |
-0.05 | -0.47% | 72,100 | 0 | 0 |
10.40
11.05
10.60
|
2 tháng
(2024-07-22) |
-1.50 | -12.40% | 412,000 | 0 | 0 |
10.10
12.10
10.60
|
3 tháng
(2024-06-21) |
-3.05 | -22.34% | 1,630,800 | 0 | 0 |
10.10
15.40
10.60
|
6 tháng
(2024-03-25) |
-1.55 | -12.76% | 2,476,100 | -6,778 | -0.1 |
10.10
15.40
10.60
|
12 tháng
(2023-09-25) |
1.49 | 16.32% | 4,300,000 | -236,778 | -2.6 |
7.64
15.40
10.60
|
24 tháng
(2022-09-30) |
-0.84 | -7.34% | 5,934,000 | -239,276 | -3.1 |
7.28
15.40
10.60
|
36 tháng
(2021-10-05) |
-1.84 | -14.79% | 21,210,100 | -235,776 | -3.3 |
7.28
20.96
10.60
|
60 tháng
(2019-10-16) |
4.37 | 70.06% | 40,764,230 | -165,486 | -3.2 |
4.19
20.96
10.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
6.37
|
257,010 | 6.07 | 6.49 | 6.07 | 580 | 900 | -0.0 |
17/09/2020 |
6.07
|
172,600 | 5.68 | 6.07 | 6.07 | 0 | 43,540 | -0.3 |
16/09/2020 |
5.68
|
152,540 | 5.32 | 5.68 | 5.68 | 0 | 109,000 | -0.7 |
15/09/2020 |
5.32
|
108,910 | 4.97 | 5.32 | 4.99 | 0 | 12,300 | -0.1 |
14/09/2020 |
4.97
|
11,750 | 4.94 | 4.97 | 4.94 | 0 | 5,800 | -0.0 |
11/09/2020 |
4.94
|
52,330 | 4.97 | 4.97 | 4.89 | 0 | 50,030 | -0.3 |
10/09/2020 |
4.97
|
50,120 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
09/09/2020 |
4.97
|
21,310 | 4.89 | 4.98 | 4.89 | 0 | 12,150 | -0.1 |
08/09/2020 |
4.89
|
20,640 | 4.99 | 4.99 | 4.87 | 0 | 9,490 | -0.1 |
07/09/2020 |
4.99
|
38,740 | 4.86 | 4.99 | 4.87 | 0 | 20,010 | -0.1 |
04/09/2020 |
4.86
|
20,950 | 5.10 | 5.10 | 4.81 | 0 | 10 | -0 |
03/09/2020 |
5.10
|
11,380 | 5.10 | 5.16 | 4.94 | 0 | 0 | 0 |
01/09/2020 |
5.10
|
2,710 | 5.09 | 5.12 | 5.08 | 1,220 | 0 | 0.0 |
31/08/2020 |
5.09
|
11,310 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
28/08/2020 |
4.94
|
11,770 | 5.08 | 5.08 | 4.87 | 0 | 0 | 0 |
27/08/2020 |
5.08
|
21,800 | 4.99 | 5.24 | 4.99 | 0 | 0 | 0 |
26/08/2020 |
4.99
|
24,540 | 5.16 | 5.16 | 4.94 | 0 | 0 | 0 |
25/08/2020 |
5.16
|
40,570 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
24/08/2020 |
5.21
|
19,990 | 5.21 | 5.21 | 4.99 | 0 | 0 | 0 |
21/08/2020 |
5.21
|
14,630 | 5.10 | 5.21 | 5.03 | 0 | 0 | 0 |
20/08/2020 |
5.10
|
7,690 | 5.08 | 5.15 | 4.99 | 0 | 0 | 0 |
19/08/2020 |
5.08
|
14,610 | 5.02 | 5.10 | 4.99 | 0 | 0 | 0 |
18/08/2020 |
5.02
|
21,980 | 4.75 | 5.03 | 4.75 | 0 | 0 | 0 |
17/08/2020 |
4.75
|
16,200 | 4.79 | 4.90 | 4.72 | 0 | 0 | 0 |
14/08/2020 |
4.79
|
11,870 | 4.79 | 4.89 | 4.78 | 0 | 0 | 0 |
13/08/2020 |
4.79
|
24,000 | 4.84 | 4.84 | 4.63 | 0 | 0 | 0 |
12/08/2020 |
4.84
|
3,220 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
11/08/2020 |
4.90
|
43,070 | 4.71 | 4.92 | 4.70 | 0 | 13,700 | -0.1 |
10/08/2020 |
4.71
|
42,620 | 4.80 | 4.97 | 4.62 | 0 | 31,500 | -0.2 |
07/08/2020 |
4.80
|
33,570 | 4.72 | 4.80 | 4.54 | 0 | 0 | 0 |
06/08/2020 |
4.72
|
28,710 | 4.72 | 4.72 | 4.54 | 0 | 120 | -0.0 |
05/08/2020 |
4.72
|
5,440 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
04/08/2020 |
4.81
|
15,010 | 4.81 | 4.90 | 4.72 | 0 | 1,400 | -0.0 |
03/08/2020 |
4.81
|
1,450 | 4.95 | 5.08 | 4.64 | 0 | 0 | 0 |
31/07/2020 |
4.95
|
45,270 | 4.97 | 5.03 | 4.72 | 0 | 0 | 0 |
30/07/2020 |
4.97
|
5,470 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
29/07/2020 |
5.05
|
350 | 5.07 | 5.07 | 4.76 | 0 | 0 | 0 |
28/07/2020 |
5.07
|
13,390 | 4.76 | 5.07 | 4.45 | 0 | 0 | 0 |
27/07/2020 |
4.76
|
7,060 | 5.12 | 5.12 | 4.76 | 0 | 0 | 0 |
24/07/2020 |
5.12
|
18,130 | 5.16 | 5.16 | 4.83 | 0 | 0 | 0 |
23/07/2020 |
5.16
|
0 | 5.16 | 5.16 | 5.16 | 0 | 0 | 0 |
22/07/2020 |
5.16
|
100 | 5.31 | 5.31 | 5.16 | 0 | 0 | 0 |
21/07/2020 |
5.31
|
10 | 5.08 | 5.31 | 5.31 | 0 | 0 | 0 |
20/07/2020 |
5.08
|
6,900 | 5.05 | 5.16 | 4.91 | 0 | 1,910 | -0.0 |
17/07/2020 |
5.05
|
16,200 | 5.07 | 5.12 | 4.98 | 0 | 0 | 0 |
16/07/2020 |
5.07
|
10,240 | 5.15 | 5.15 | 5.04 | 0 | 1,490 | -0.0 |
15/07/2020 |
5.15
|
3,260 | 5.14 | 5.15 | 5.10 | 0 | 0 | 0 |
14/07/2020 |
5.14
|
14,380 | 5.14 | 5.16 | 5.14 | 10,640 | 0 | 0.1 |
13/07/2020 |
5.14
|
7,370 | 5.16 | 5.17 | 5.14 | 0 | 0 | 0 |
10/07/2020 |
5.16
|
6,210 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
09/07/2020 |
5.24
|
25,950 | 5.33 | 5.34 | 5.08 | 0 | 0 | 0 |
08/07/2020 |
5.33
|
8,160 | 5.25 | 5.33 | 5.04 | 0 | 0 | 0 |
07/07/2020 |
5.25
|
22,210 | 5.39 | 5.39 | 5.12 | 0 | 0 | 0 |
06/07/2020 |
5.39
|
85,640 | 5.08 | 5.42 | 5.14 | 0 | 0 | 0 |
03/07/2020 |
5.08
|
82,070 | 5.11 | 5.16 | 5.08 | 0 | 850 | -0.0 |
02/07/2020 |
5.11
|
18,920 | 5.16 | 5.16 | 5.04 | 0 | 0 | 0 |
01/07/2020 |
5.16
|
160 | 5.24 | 5.24 | 5.03 | 0 | 0 | 0 |
30/06/2020 |
5.24
|
10,000 | 5.25 | 5.25 | 4.90 | 550 | 50 | 0.0 |
29/06/2020 |
5.25
|
15,500 | 5.32 | 5.32 | 5.10 | 550 | 0 | 0.0 |
26/06/2020 |
5.32
|
13,370 | 5.32 | 5.34 | 5.20 | 550 | 0 | 0.0 |
25/06/2020 |
5.32
|
31,640 | 5.31 | 5.34 | 5.15 | 0 | 0 | 0 |
24/06/2020 |
5.31
|
2,390 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
23/06/2020 |
5.31
|
39,560 | 5.34 | 5.52 | 5.22 | 350 | 0 | 0.0 |
22/06/2020 |
5.34
|
45,640 | 5.08 | 5.34 | 5.00 | 0 | 0 | 0 |
19/06/2020 |
5.08
|
42,320 | 5.11 | 5.11 | 5.03 | 0 | 0 | 0 |
18/06/2020 |
5.11
|
6,880 | 5.17 | 5.17 | 5.08 | 0 | 0 | 0 |
17/06/2020 |
5.17
|
16,440 | 5.20 | 5.20 | 4.94 | 0 | 0 | 0 |
16/06/2020 |
5.20
|
9,020 | 5.20 | 5.20 | 5.00 | 0 | 0 | 0 |
15/06/2020 |
5.20
|
11,050 | 5.25 | 5.25 | 4.92 | 0 | 0 | 0 |
12/06/2020 |
5.25
|
19,300 | 5.25 | 5.29 | 4.92 | 0 | 0 | 0 |
11/06/2020 |
5.25
|
54,790 | 5.34 | 5.43 | 5.25 | 0 | 0 | 0 |
10/06/2020 |
5.34
|
69,340 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
09/06/2020 |
5.35
|
32,630 | 5.34 | 5.57 | 5.34 | 5,400 | 0 | 0.0 |
08/06/2020 |
5.34
|
77,420 | 5.20 | 5.48 | 4.90 | 0 | 0 | 0 |
05/06/2020 |
5.20
|
20,850 | 5.21 | 5.21 | 5.03 | 0 | 0 | 0 |
04/06/2020 |
5.21
|
36,400 | 5.23 | 5.32 | 4.90 | 0 | 0 | 0 |
03/06/2020 |
5.23
|
3,510 | 5.31 | 5.31 | 5.12 | 0 | 0 | 0 |
02/06/2020 |
5.31
|
53,890 | 5.32 | 5.60 | 5.18 | 0 | 0 | 0 |
01/06/2020 |
5.32
|
133,660 | 4.97 | 5.32 | 4.94 | 0 | 0 | 0 |
29/05/2020 |
4.97
|
31,490 | 4.90 | 4.97 | 4.90 | 0 | 0 | 0 |
28/05/2020 |
4.90
|
3,300 | 4.81 | 4.98 | 4.81 | 0 | 0 | 0 |
27/05/2020 |
4.81
|
38,650 | 4.90 | 4.98 | 4.81 | 0 | 0 | 0 |
26/05/2020 |
4.90
|
34,070 | 4.99 | 5.02 | 4.81 | 0 | 0 | 0 |
25/05/2020 |
4.99
|
54,090 | 4.76 | 5.02 | 4.77 | 0 | 0 | 0 |
22/05/2020 |
4.76
|
15,010 | 5.07 | 5.07 | 4.75 | 0 | 0 | 0 |
21/05/2020 |
5.07
|
9,520 | 5.09 | 5.09 | 4.77 | 0 | 0 | 0 |
20/05/2020 |
5.09
|
66,740 | 4.85 | 5.09 | 4.72 | 0 | 0 | 0 |
19/05/2020 |
4.85
|
34,470 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
18/05/2020 |
4.90
|
3,750 | 4.81 | 5.05 | 4.74 | 0 | 0 | 0 |
15/05/2020 |
4.81
|
43,120 | 4.99 | 5.20 | 4.76 | 0 | 0 | 0 |
14/05/2020 |
4.99
|
26,740 | 4.99 | 5.16 | 4.72 | 0 | 0 | 0 |
13/05/2020 |
4.99
|
66,740 | 4.99 | 5.33 | 4.90 | 0 | 0 | 0 |
12/05/2020 |
4.99
|
34,350 | 4.80 | 4.99 | 4.63 | 200 | 0 | 0.0 |
11/05/2020 |
4.80
|
27,080 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
08/05/2020 |
4.81
|
8,160 | 4.81 | 4.81 | 4.54 | 0 | 0 | 0 |
07/05/2020 |
4.81
|
15,890 | 4.89 | 4.89 | 4.63 | 0 | 0 | 0 |
06/05/2020 |
4.89
|
6,950 | 4.80 | 4.89 | 4.73 | 50 | 0 | 0.0 |
05/05/2020 |
4.80
|
4,600 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
04/05/2020 |
4.90
|
9,790 | 4.85 | 4.94 | 4.66 | 0 | 0 | 0 |
29/04/2020 |
4.85
|
30,990 | 5.05 | 5.05 | 4.70 | 0 | 0 | 0 |