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 | 0% | 0 | 0 | 0 |
1.43
1.43
1.43
|
2 tháng
(2024-07-22) |
-0.62 | -30.24% | 5,953,200 | 3,000 | 0.0 |
1.43
2.05
1.43
|
3 tháng
(2024-06-24) |
-1.06 | -42.57% | 9,207,000 | 4,900 | 0.0 |
1.43
2.49
1.43
|
6 tháng
(2024-03-25) |
-1.73 | -54.75% | 25,014,200 | 350,950 | 1.1 |
1.43
3.18
1.43
|
12 tháng
(2023-09-26) |
-2.29 | -61.56% | 55,121,700 | 359,650 | 1.1 |
1.43
3.88
1.43
|
24 tháng
(2022-10-03) |
-3.68 | -72.02% | 197,890,400 | 277,262 | 0.2 |
1.43
6.06
1.43
|
36 tháng
(2021-10-06) |
-4.77 | -76.94% | 411,395,700 | 351 | -2.4 |
1.43
18.10
1.43
|
60 tháng
(2019-10-17) |
-4.13 | -74.26% | 622,444,130 | -1,710,599 | -12.7 |
1.43
18.10
1.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.74
|
81,030 | 5.76 | 5.77 | 5.73 | 0 | 0 | 0 |
28/11/2019 |
5.76
|
85,730 | 5.76 | 5.78 | 5.71 | 0 | 0 | 0 |
27/11/2019 |
5.76
|
313,730 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
26/11/2019 |
5.74
|
106,940 | 5.74 | 5.77 | 5.71 | 0 | 0 | 0 |
25/11/2019 |
5.74
|
136,280 | 5.76 | 5.77 | 5.74 | 0 | 0 | 0 |
22/11/2019 |
5.76
|
101,750 | 5.78 | 5.81 | 5.74 | 0 | 0 | 0 |
21/11/2019 |
5.78
|
153,120 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
20/11/2019 |
5.82
|
195,250 | 5.79 | 5.83 | 5.74 | 0 | 0 | 0 |
19/11/2019 |
5.79
|
299,650 | 5.82 | 5.84 | 5.74 | 0 | 0 | 0 |
18/11/2019 |
5.82
|
129,370 | 5.85 | 5.90 | 5.78 | 0 | 0 | 0 |
15/11/2019 |
5.85
|
110,640 | 5.85 | 5.88 | 5.83 | 0 | 0 | 0 |
14/11/2019 |
5.85
|
152,960 | 5.86 | 5.89 | 5.74 | 0 | 0 | 0 |
13/11/2019 |
5.86
|
182,080 | 5.86 | 5.88 | 5.84 | 0 | 0 | 0 |
12/11/2019 |
5.86
|
207,380 | 5.83 | 5.86 | 5.81 | 0 | 0 | 0 |
11/11/2019 |
5.83
|
238,930 | 5.94 | 5.96 | 5.83 | 0 | 0 | 0 |
08/11/2019 |
5.94
|
182,490 | 5.93 | 5.97 | 5.92 | 0 | 0 | 0 |
07/11/2019 |
5.93
|
230,850 | 5.91 | 5.97 | 5.90 | 0 | 0 | 0 |
06/11/2019 |
5.91
|
255,320 | 5.83 | 5.91 | 5.78 | 0 | 0 | 0 |
05/11/2019 |
5.83
|
202,750 | 5.77 | 5.83 | 5.77 | 0 | 0 | 0 |
04/11/2019 |
5.77
|
210,520 | 5.74 | 5.78 | 5.70 | 0 | 0 | 0 |
01/11/2019 |
5.74
|
140,970 | 5.72 | 5.78 | 5.70 | 0 | 0 | 0 |
31/10/2019 |
5.72
|
131,850 | 5.72 | 5.74 | 5.70 | 0 | 0 | 0 |
30/10/2019 |
5.72
|
170,370 | 5.67 | 5.77 | 5.67 | 0 | 0 | 0 |
29/10/2019 |
5.67
|
230,240 | 5.63 | 5.70 | 5.63 | 0 | 0 | 0 |
28/10/2019 |
5.63
|
150,020 | 5.59 | 5.65 | 5.59 | 0 | 0 | 0 |
25/10/2019 |
5.59
|
183,110 | 5.57 | 5.61 | 5.57 | 0 | 0 | 0 |
24/10/2019 |
5.57
|
142,330 | 5.57 | 5.59 | 5.57 | 0 | 0 | 0 |
23/10/2019 |
5.57
|
133,880 | 5.58 | 5.60 | 5.57 | 0 | 0 | 0 |
22/10/2019 |
5.58
|
132,330 | 5.57 | 5.61 | 5.54 | 0 | 0 | 0 |
21/10/2019 |
5.57
|
226,370 | 5.57 | 5.62 | 5.56 | 0 | 0 | 0 |
18/10/2019 |
5.57
|
158,480 | 5.56 | 5.59 | 5.54 | 0 | 0 | 0 |
17/10/2019 |
5.56
|
141,500 | 5.51 | 5.61 | 5.51 | 0 | 0 | 0 |
16/10/2019 |
5.51
|
169,730 | 5.53 | 5.53 | 5.48 | 0 | 0 | 0 |
15/10/2019 |
5.53
|
113,290 | 5.65 | 5.65 | 5.48 | 1,520 | 0 | 0.0 |
14/10/2019 |
5.65
|
109,190 | 5.65 | 5.68 | 5.64 | 0 | 0 | 0 |
11/10/2019 |
5.65
|
168,020 | 5.57 | 5.65 | 5.48 | 0 | 0 | 0 |
10/10/2019 |
5.57
|
125,460 | 5.60 | 5.64 | 5.52 | 0 | 0 | 0 |
09/10/2019 |
5.60
|
155,080 | 5.61 | 5.70 | 5.59 | 0 | 0 | 0 |
08/10/2019 |
5.61
|
107,500 | 5.57 | 5.62 | 5.56 | 0 | 0 | 0 |
07/10/2019 |
5.57
|
107,490 | 5.55 | 5.67 | 5.57 | 0 | 0 | 0 |
04/10/2019 |
5.55
|
247,880 | 5.62 | 5.64 | 5.52 | 0 | 0 | 0 |
03/10/2019 |
5.62
|
65,490 | 5.70 | 5.70 | 5.57 | 0 | 0 | 0 |
02/10/2019 |
5.70
|
50,600 | 5.65 | 5.71 | 5.65 | 0 | 0 | 0 |
01/10/2019 |
5.65
|
69,260 | 5.72 | 5.75 | 5.65 | 0 | 0 | 0 |
30/09/2019 |
5.72
|
43,760 | 5.70 | 5.74 | 5.67 | 0 | 0 | 0 |
27/09/2019 |
5.70
|
61,230 | 5.70 | 5.76 | 5.65 | 0 | 0 | 0 |
26/09/2019 |
5.70
|
90,250 | 5.71 | 5.74 | 5.65 | 0 | 0 | 0 |
25/09/2019 |
5.71
|
53,780 | 5.74 | 5.74 | 5.70 | 0 | 0 | 0 |
24/09/2019 |
5.74
|
70,770 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
23/09/2019 |
5.77
|
65,450 | 5.77 | 5.83 | 5.71 | 0 | 0 | 0 |
20/09/2019 |
5.77
|
74,190 | 5.77 | 5.83 | 5.37 | 0 | 0 | 0 |
19/09/2019 |
5.77
|
70,550 | 5.83 | 5.83 | 5.72 | 0 | 0 | 0 |
18/09/2019 |
5.83
|
63,320 | 5.83 | 5.91 | 5.76 | 0 | 0 | 0 |
17/09/2019 |
5.83
|
76,370 | 5.87 | 5.94 | 5.70 | 0 | 0 | 0 |
16/09/2019 |
5.87
|
41,250 | 5.78 | 5.92 | 5.83 | 0 | 0 | 0 |
13/09/2019 |
5.78
|
74,550 | 5.80 | 5.80 | 5.65 | 0 | 0 | 0 |
12/09/2019 |
5.80
|
93,220 | 5.74 | 5.87 | 5.74 | 0 | 0 | 0 |
11/09/2019 |
5.74
|
84,160 | 5.91 | 5.91 | 5.57 | 0 | 0 | 0 |
10/09/2019 |
5.91
|
100,830 | 6 | 6 | 5.78 | 0 | 0 | 0 |
09/09/2019 |
6
|
137,980 | 6.03 | 6.07 | 5.87 | 0 | 13,000 | -0.1 |
06/09/2019 |
6.03
|
143,350 | 6.02 | 6.07 | 6 | 0 | 0 | 0 |
05/09/2019 |
6.02
|
101,310 | 6.02 | 6.08 | 5.96 | 0 | 0 | 0 |
04/09/2019 |
6.02
|
101,380 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 |
03/09/2019 |
6.05
|
100,730 | 6.06 | 6.14 | 5.96 | 0 | 0 | 0 |
30/08/2019 |
6.06
|
104,690 | 6.04 | 6.09 | 6 | 0 | 0 | 0 |
29/08/2019 |
6.04
|
124,760 | 6.08 | 6.08 | 6 | 0 | 0 | 0 |
28/08/2019 |
6.08
|
111,340 | 6.06 | 6.09 | 6.06 | 0 | 0 | 0 |
27/08/2019 |
6.06
|
112,890 | 6.05 | 6.09 | 6.04 | 0 | 0 | 0 |
26/08/2019 |
6.05
|
108,540 | 6.05 | 6.05 | 6 | 0 | 0 | 0 |
23/08/2019 |
6.05
|
91,700 | 6.15 | 6.15 | 6.01 | 0 | 0 | 0 |
22/08/2019 |
6.15
|
94,200 | 6.17 | 6.19 | 6.09 | 0 | 0 | 0 |
21/08/2019 |
6.17
|
108,300 | 6.09 | 6.22 | 6.09 | 0 | 0 | 0 |
20/08/2019 |
6.09
|
104,290 | 6.17 | 6.17 | 6.04 | 0 | 0 | 0 |
19/08/2019 |
6.17
|
114,510 | 6.19 | 6.19 | 6.09 | 0 | 0 | 0 |
16/08/2019 |
6.19
|
126,270 | 6.17 | 6.21 | 6.01 | 0 | 600 | -0.0 |
15/08/2019 |
6.17
|
84,890 | 6.22 | 6.23 | 6.17 | 0 | 610 | -0.0 |
14/08/2019 |
6.22
|
271,260 | 5.83 | 6.23 | 5.83 | 0 | 0 | 0 |
13/08/2019 |
5.83
|
81,660 | 5.84 | 5.86 | 5.83 | 0 | 0 | 0 |
12/08/2019 |
5.84
|
166,340 | 5.83 | 5.91 | 5.83 | 0 | 0 | 0 |
09/08/2019 |
5.83
|
113,430 | 5.87 | 5.97 | 5.83 | 0 | 0 | 0 |
08/08/2019 |
5.87
|
139,770 | 5.94 | 5.97 | 5.87 | 0 | 10,330 | -0.1 |
07/08/2019 |
5.94
|
121,360 | 5.94 | 5.99 | 5.94 | 0 | 200 | -0.0 |
06/08/2019 |
5.94
|
154,450 | 5.91 | 5.96 | 5.81 | 0 | 0 | 0 |
05/08/2019 |
5.91
|
175,710 | 5.91 | 5.93 | 5.74 | 0 | 0 | 0 |
02/08/2019 |
5.91
|
141,830 | 5.97 | 6 | 5.83 | 0 | 0 | 0 |
01/08/2019 |
5.97
|
147,410 | 5.96 | 5.99 | 5.91 | 0 | 0 | 0 |
31/07/2019 |
5.96
|
140,940 | 6 | 6.03 | 5.65 | 0 | 0 | 0 |
30/07/2019 |
6
|
164,370 | 6.03 | 6.17 | 5.99 | 0 | 20,240 | -0.1 |
29/07/2019 |
6.03
|
136,050 | 6.17 | 6.17 | 6 | 0 | 5,630 | -0.0 |
26/07/2019 |
6.17
|
153,670 | 6.17 | 6.21 | 6.13 | 0 | 600 | -0.0 |
25/07/2019 |
6.17
|
279,050 | 6 | 6.21 | 6.04 | 0 | 0 | 0 |
24/07/2019 |
6
|
265,660 | 5.87 | 6.17 | 5.52 | 0 | 0 | 0 |
23/07/2019 |
5.87
|
125,290 | 5.83 | 5.95 | 5.83 | 0 | 0 | 0 |
22/07/2019 |
5.83
|
116,080 | 5.83 | 5.86 | 5.78 | 0 | 0 | 0 |
19/07/2019 |
5.83
|
143,590 | 5.96 | 5.99 | 5.65 | 0 | 3,920 | -0.0 |
18/07/2019 |
5.96
|
128,820 | 5.95 | 5.97 | 5.90 | 0 | 0 | 0 |
17/07/2019 |
5.95
|
174,700 | 5.95 | 5.99 | 5.91 | 0 | 0 | 0 |
16/07/2019 |
5.95
|
182,570 | 5.91 | 6 | 5.83 | 0 | 0 | 0 |
15/07/2019 |
5.91
|
145,510 | 5.93 | 5.95 | 5.87 | 0 | 0 | 0 |
12/07/2019 |
5.93
|
199,820 | 5.93 | 5.96 | 5.91 | 0 | 0 | 0 |