Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.50 | -4.35% | 696,300 | -66,300 | -0.7 |
11
11.50
11
|
2 tháng
(2024-07-22) |
-1 | -8.33% | 2,637,900 | -108,800 | -1.2 |
11
12
11
|
3 tháng
(2024-06-24) |
-1.30 | -10.57% | 5,834,300 | 98,782 | 1.3 |
11
12.60
11
|
6 tháng
(2024-03-25) |
-0.93 | -7.80% | 19,692,437 | 106,182 | 1.4 |
8.92
13.53
11
|
12 tháng
(2023-09-26) |
0.29 | 2.72% | 35,903,495 | 443,433 | 5.7 |
8.92
13.53
11
|
24 tháng
(2022-10-03) |
-0.39 | -3.39% | 99,578,398 | 468,599 | 5.9 |
4.59
13.53
11
|
36 tháng
(2021-10-06) |
-14.16 | -56.27% | 202,043,104 | 227,198 | 0.2 |
4.59
25.16
11
|
60 tháng
(2019-10-17) |
6.41 | 139.40% | 298,362,420 | 15,925 | -2.9 |
4.32
25.16
11
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.37
|
1,000 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
27/04/2020 |
4.37
|
13,300 | 4.44 | 4.44 | 4.29 | 0 | 0 | 0 |
24/04/2020 |
4.44
|
8,400 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
23/04/2020 |
4.52
|
3,341 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
22/04/2020 |
4.44
|
379 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
21/04/2020 |
4.44
|
6,936 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
20/04/2020 |
4.52
|
4,143 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/04/2020 |
4.52
|
18,100 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
16/04/2020 |
4.52
|
17,900 | 4.44 | 4.52 | 4.44 | 0 | 0 | 0 |
15/04/2020 |
4.44
|
43,681 | 4.44 | 4.52 | 4.37 | 0 | 0 | 0 |
14/04/2020 |
4.52
|
20,064 | 4.44 | 4.52 | 4.21 | 0 | 0 | 0 |
13/04/2020 |
4.52
|
22,030 | 4.52 | 4.52 | 4.44 | 6,100 | 0 | 0.0 |
10/04/2020 |
4.44
|
4,920 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
09/04/2020 |
4.52
|
9,320 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
08/04/2020 |
4.44
|
20 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
07/04/2020 |
4.44
|
9,720 | 4.52 | 4.52 | 4.44 | 0 | 0 | 0 |
06/04/2020 |
4.52
|
11,120 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
03/04/2020 |
4.52
|
4,500 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
01/04/2020 |
4.44
|
17,380 | 4.37 | 4.44 | 4.37 | 0 | 0 | 0 |
31/03/2020 |
4.37
|
12,831 | 4.44 | 4.44 | 4.37 | 0 | 0 | 0 |
30/03/2020 |
4.44
|
5,779 | 4.44 | 4.44 | 4.44 | 2,700 | 0 | 0.0 |
27/03/2020 |
4.52
|
3,500 | 4.52 | 4.52 | 4.52 | 3,500 | 0 | 0.0 |
26/03/2020 |
4.52
|
9,809 | 4.52 | 4.52 | 4.52 | 6,100 | 0 | 0.0 |
25/03/2020 |
4.52
|
6,100 | 4.52 | 4.52 | 4.52 | 400 | 0 | 0.0 |
24/03/2020 |
4.44
|
26,273 | 4.37 | 4.52 | 4.37 | 5,500 | 0 | 0.0 |
23/03/2020 |
4.37
|
34,800 | 4.52 | 4.59 | 4.37 | 19,700 | 0 | 0.1 |
20/03/2020 |
4.59
|
8,500 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
19/03/2020 |
4.59
|
6,810 | 4.59 | 4.59 | 4.59 | 6,800 | 0 | 0.0 |
18/03/2020 |
4.59
|
44,500 | 4.59 | 4.59 | 4.59 | 21,500 | 0 | 0.1 |
17/03/2020 |
4.59
|
27,000 | 4.59 | 4.59 | 4.59 | 6,000 | 0 | 0.0 |
16/03/2020 |
4.67
|
14,022 | 4.67 | 4.67 | 4.59 | 9,000 | 0 | 0.1 |
13/03/2020 |
4.75
|
66,482 | 4.67 | 4.75 | 4.59 | 37,800 | 1,000 | 0.2 |
12/03/2020 |
4.75
|
75,900 | 4.75 | 4.75 | 4.59 | 47,400 | 100 | 0.3 |
11/03/2020 |
4.75
|
14,610 | 4.82 | 4.90 | 4.75 | 7,500 | 100 | 0.0 |
10/03/2020 |
4.90
|
47,700 | 4.75 | 4.90 | 4.75 | 19,000 | 100 | 0.1 |
09/03/2020 |
4.82
|
48,800 | 4.98 | 4.98 | 4.75 | 28,700 | 0 | 0.2 |
06/03/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
05/03/2020 |
4.98
|
16,600 | 4.98 | 4.98 | 4.98 | 16,600 | 0 | 0.1 |
04/03/2020 |
4.98
|
16,300 | 4.98 | 4.98 | 4.98 | 1,000 | 0 | 0.0 |
03/03/2020 |
4.98
|
7,912 | 4.98 | 4.98 | 4.98 | 6,900 | 7,900 | -0.0 |
02/03/2020 |
5.05
|
400 | 5.05 | 5.05 | 5.05 | 400 | 0 | 0.0 |
28/02/2020 |
4.98
|
15,400 | 4.98 | 4.98 | 4.98 | 7,900 | 0 | 0.1 |
27/02/2020 |
4.98
|
44,300 | 4.98 | 4.98 | 4.98 | 36,400 | 0 | 0.2 |
26/02/2020 |
4.98
|
45,420 | 4.98 | 4.98 | 4.98 | 9,000 | 0 | 0.1 |
25/02/2020 |
4.98
|
29,900 | 4.98 | 4.98 | 4.98 | 20,900 | 0 | 0.1 |
24/02/2020 |
4.98
|
50,400 | 5.05 | 5.05 | 4.98 | 29,500 | 0 | 0.2 |
21/02/2020 |
5.05
|
27,700 | 4.98 | 5.05 | 4.98 | 10,900 | 0 | 0.1 |
20/02/2020 |
5.05
|
21,400 | 4.98 | 5.05 | 4.98 | 1,200 | 0 | 0.0 |
19/02/2020 |
4.98
|
2,451 | 4.98 | 4.98 | 4.90 | 2,300 | 0 | 0.0 |
18/02/2020 |
4.98
|
9,500 | 5.05 | 5.05 | 4.98 | 8,800 | 0 | 0.1 |
17/02/2020 |
4.98
|
24,700 | 4.98 | 4.98 | 4.98 | 19,900 | 0 | 0.1 |
14/02/2020 |
5.05
|
16,400 | 5.05 | 5.05 | 4.98 | 5,000 | 0 | 0.0 |
13/02/2020 |
5.05
|
15,600 | 5.13 | 5.13 | 5.05 | 10,900 | 0 | 0.1 |
12/02/2020 |
5.13
|
10,900 | 5.21 | 5.21 | 5.13 | 0 | 100 | -0.0 |
11/02/2020 |
5.13
|
75,100 | 4.98 | 5.13 | 4.98 | 20,000 | 0 | 0.1 |
10/02/2020 |
4.98
|
68,641 | 4.98 | 4.98 | 4.98 | 36,000 | 0 | 0.2 |
07/02/2020 |
4.98
|
86,200 | 4.90 | 4.98 | 4.90 | 25,100 | 0 | 0.2 |
06/02/2020 |
4.90
|
82,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/02/2020 |
4.82
|
39,300 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
04/02/2020 |
4.75
|
48,600 | 4.75 | 4.75 | 4.75 | 16,900 | 0 | 0.1 |
03/02/2020 |
4.82
|
30,800 | 4.82 | 4.82 | 4.75 | 18,300 | 0 | 0.1 |
31/01/2020 |
4.82
|
29,853 | 4.90 | 4.90 | 4.82 | 17,000 | 0 | 0.1 |
30/01/2020 |
4.82
|
37,107 | 4.82 | 4.90 | 4.82 | 16,400 | 0 | 0.1 |
22/01/2020 |
4.82
|
40,300 | 4.90 | 4.90 | 4.82 | 26,400 | 0 | 0.2 |
21/01/2020 |
4.82
|
59,700 | 4.98 | 4.98 | 4.82 | 24,800 | 0 | 0.2 |
20/01/2020 |
4.98
|
23,100 | 4.90 | 4.98 | 4.90 | 8,500 | 0 | 0.1 |
17/01/2020 |
4.90
|
30,400 | 4.90 | 4.90 | 4.90 | 21,900 | 0 | 0.1 |
16/01/2020 |
4.90
|
26,500 | 4.90 | 4.90 | 4.90 | 6,800 | 0 | 0.0 |
15/01/2020 |
4.90
|
15,000 | 4.90 | 4.90 | 4.90 | 15,000 | 0 | 0.1 |
14/01/2020 |
4.90
|
29,000 | 4.90 | 4.90 | 4.90 | 13,500 | 0 | 0.1 |
13/01/2020 |
4.90
|
34,800 | 4.90 | 4.90 | 4.90 | 21,300 | 0 | 0.1 |
10/01/2020 |
4.90
|
21,300 | 4.90 | 4.90 | 4.90 | 0 | 500 | -0.0 |
09/01/2020 |
4.90
|
21,200 | 4.90 | 4.90 | 4.90 | 9,700 | 0 | 0.1 |
08/01/2020 |
4.90
|
5,600 | 4.90 | 4.98 | 4.90 | 5,500 | 0 | 0.0 |
07/01/2020 |
4.90
|
22,000 | 4.98 | 4.98 | 4.90 | 14,800 | 0 | 0.1 |
06/01/2020 |
4.98
|
6,200 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
03/01/2020 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
02/01/2020 |
4.98
|
39,881 | 5.05 | 5.05 | 4.98 | 8,400 | 0 | 0.1 |
31/12/2019 |
5.05
|
6,700 | 4.90 | 5.05 | 4.90 | 0 | 0 | 0 |
30/12/2019 |
4.98
|
18,200 | 4.82 | 4.98 | 4.82 | 4,500 | 0 | 0.0 |
27/12/2019 |
4.82
|
6,800 | 4.82 | 4.82 | 4.82 | 1,800 | 0 | 0.0 |
26/12/2019 |
4.82
|
2,800 | 4.82 | 4.82 | 4.82 | 1,000 | 0 | 0.0 |
25/12/2019 |
4.82
|
3,600 | 4.82 | 4.82 | 4.82 | 2,600 | 0 | 0.0 |
24/12/2019 |
4.82
|
3,600 | 4.82 | 4.82 | 4.82 | 1,000 | 0 | 0.0 |
23/12/2019 |
4.82
|
1,000 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
20/12/2019 |
4.75
|
0 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
19/12/2019 |
4.75
|
1,100 | 4.75 | 4.75 | 4.75 | 1,100 | 0 | 0.0 |
18/12/2019 |
4.67
|
9,700 | 4.75 | 4.75 | 4.67 | 600 | 0 | 0.0 |
17/12/2019 |
4.75
|
600 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
16/12/2019 |
4.67
|
0 | 4.67 | 4.67 | 4.67 | 0 | 0 | 0 |
13/12/2019 |
4.67
|
1,600 | 4.75 | 4.75 | 4.67 | 0 | 0 | 0 |
12/12/2019 |
4.67
|
6,150 | 4.67 | 4.67 | 4.67 | 5,300 | 5,400 | -0.0 |
11/12/2019 |
4.67
|
29 | 4.67 | 4.67 | 4.67 | 0 | 29 | -0.0 |
10/12/2019 |
4.67
|
23,300 | 4.75 | 4.75 | 4.67 | 22,000 | 0 | 0.1 |
09/12/2019 |
4.75
|
30,700 | 4.75 | 4.75 | 4.67 | 3,700 | 0 | 0.0 |
06/12/2019 |
4.75
|
8,800 | 4.75 | 4.75 | 4.75 | 6,300 | 0 | 0.0 |
05/12/2019 |
4.75
|
15,600 | 4.75 | 4.75 | 4.75 | 10,500 | 0 | 0.1 |
04/12/2019 |
4.75
|
10,500 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
03/12/2019 |
4.67
|
32,800 | 4.67 | 4.67 | 4.67 | 19,500 | 0 | 0.1 |
02/12/2019 |
4.67
|
17,000 | 4.75 | 4.75 | 4.67 | 9,500 | 0 | 0.1 |