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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
4.85
|
61,020 | 4.85 | 4.92 | 4.77 | 19,000 | 0 | 0.2 |
27/11/2019 |
4.85
|
63,250 | 5.02 | 5.02 | 4.81 | 48,200 | 1,980 | 0.6 |
26/11/2019 |
5.02
|
35,190 | 4.73 | 5.06 | 4.65 | 23,900 | 0 | 0.3 |
25/11/2019 |
4.73
|
40,980 | 4.77 | 4.77 | 4.61 | 0 | 0 | 0 |
22/11/2019 |
4.77
|
42,500 | 4.90 | 5.00 | 4.73 | 700 | 170 | 0.0 |
21/11/2019 |
4.90
|
121,970 | 4.61 | 4.92 | 4.61 | 10,520 | 0 | 0.1 |
20/11/2019 |
4.61
|
345,270 | 4.33 | 4.61 | 4.35 | 0 | 0 | 0 |
19/11/2019 |
4.33
|
50,100 | 4.35 | 4.36 | 4.33 | 0 | 0 | 0 |
18/11/2019 |
4.35
|
34,890 | 4.35 | 4.38 | 4.33 | 0 | 0 | 0 |
15/11/2019 |
4.35
|
11,340 | 4.35 | 4.38 | 4.35 | 600 | 0 | 0.0 |
14/11/2019 |
4.35
|
46,680 | 4.38 | 4.40 | 4.35 | 0 | 0 | 0 |
13/11/2019 |
4.38
|
75,440 | 4.33 | 4.40 | 4.35 | 3,500 | 10,000 | -0.1 |
12/11/2019 |
4.33
|
71,260 | 4.33 | 4.36 | 4.33 | 0 | 0 | 0 |
11/11/2019 |
4.33
|
127,810 | 4.35 | 4.36 | 4.31 | 0 | 0 | 0 |
08/11/2019 |
4.35
|
52,410 | 4.33 | 4.35 | 4.31 | 0 | 0 | 0 |
07/11/2019 |
4.33
|
25,810 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
06/11/2019 |
4.33
|
66,530 | 4.31 | 4.36 | 4.29 | 0 | 4,000 | -0.0 |
05/11/2019 |
4.31
|
23,990 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
04/11/2019 |
4.33
|
60,740 | 4.33 | 4.38 | 4.29 | 0 | 0 | 0 |
01/11/2019 |
4.33
|
25,800 | 4.36 | 4.36 | 4.33 | 0 | 0 | 0 |
31/10/2019 |
4.36
|
33,700 | 4.38 | 4.40 | 4.33 | 0 | 4,000 | -0.0 |
30/10/2019 |
4.38
|
32,300 | 4.40 | 4.40 | 4.35 | 10 | 0 | 0.0 |
29/10/2019 |
4.40
|
22,530 | 4.38 | 4.40 | 4.35 | 0 | 0 | 0 |
28/10/2019 |
4.38
|
6,310 | 4.38 | 4.42 | 4.33 | 0 | 0 | 0 |
25/10/2019 |
4.38
|
56,870 | 4.40 | 4.40 | 4.27 | 2,100 | 0 | 0.0 |
24/10/2019 |
4.40
|
14,160 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
23/10/2019 |
4.42
|
19,260 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
22/10/2019 |
4.35
|
20,140 | 4.27 | 4.35 | 4.27 | 0 | 0 | 0 |
21/10/2019 |
4.27
|
43,190 | 4.36 | 4.36 | 4.27 | 0 | 2,000 | -0.0 |
18/10/2019 |
4.36
|
25,470 | 4.40 | 4.42 | 4.35 | 300 | 2,420 | -0.0 |
17/10/2019 |
4.40
|
41,000 | 4.44 | 4.50 | 4.40 | 1,000 | 0 | 0.0 |
16/10/2019 |
4.44
|
42,730 | 4.52 | 4.54 | 4.42 | 0 | 0 | 0 |
15/10/2019 |
4.52
|
23,100 | 4.58 | 4.58 | 4.50 | 0 | 0 | 0 |
14/10/2019 |
4.58
|
100,770 | 4.58 | 4.61 | 4.50 | 1,300 | 0 | 0.0 |
11/10/2019 |
4.58
|
8,300 | 4.61 | 4.65 | 4.56 | 0 | 0 | 0 |
10/10/2019 |
4.61
|
32,630 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
09/10/2019 |
4.63
|
24,040 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
08/10/2019 |
4.63
|
90,370 | 4.65 | 4.67 | 4.52 | 300 | 0 | 0.0 |
07/10/2019 |
4.65
|
43,930 | 4.69 | 4.73 | 4.61 | 300 | 0 | 0.0 |
04/10/2019 |
4.69
|
21,280 | 4.71 | 4.73 | 4.65 | 0 | 0 | 0 |
03/10/2019 |
4.71
|
17,920 | 4.67 | 4.73 | 4.67 | 0 | 0 | 0 |
02/10/2019 |
4.67
|
211,410 | 4.77 | 4.77 | 4.67 | 0 | 134,390 | -1.6 |
01/10/2019 |
4.77
|
29,460 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
30/09/2019 |
4.81
|
10,880 | 4.81 | 4.86 | 4.79 | 0 | 0 | 0 |
27/09/2019 |
4.81
|
24,140 | 4.85 | 4.85 | 4.73 | 0 | 3,200 | -0.0 |
26/09/2019 |
4.85
|
39,470 | 4.73 | 4.85 | 4.73 | 0 | 950 | -0.0 |
25/09/2019 |
4.73
|
4,910 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
24/09/2019 |
4.73
|
3,930 | 4.71 | 4.75 | 4.73 | 0 | 0 | 0 |
23/09/2019 |
4.71
|
8,960 | 4.77 | 4.77 | 4.71 | 0 | 0 | 0 |
20/09/2019 |
4.77
|
29,210 | 4.79 | 4.79 | 4.71 | 1,000 | 0 | 0.0 |
19/09/2019 |
4.79
|
10,080 | 4.79 | 4.79 | 4.73 | 0 | 0 | 0 |
18/09/2019 |
4.79
|
2,020 | 4.77 | 4.79 | 4.73 | 0 | 0 | 0 |
17/09/2019 |
4.77
|
15,360 | 4.75 | 4.77 | 4.73 | 100 | 0 | 0.0 |
16/09/2019 |
4.75
|
9,060 | 4.77 | 4.79 | 4.67 | 0 | 0 | 0 |
13/09/2019 |
4.77
|
33,860 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 |
12/09/2019 |
4.77
|
29,440 | 4.75 | 4.81 | 4.69 | 0 | 0 | 0 |
11/09/2019 |
4.75
|
26,940 | 4.73 | 4.77 | 4.69 | 300 | 0 | 0.0 |
10/09/2019 |
4.73
|
23,810 | 4.85 | 4.85 | 4.73 | 0 | 2,000 | -0.0 |
09/09/2019 |
4.85
|
27,150 | 4.85 | 4.85 | 4.77 | 0 | 100 | -0.0 |
06/09/2019 |
4.85
|
41,420 | 4.83 | 4.86 | 4.79 | 10,300 | 0 | 0.1 |
05/09/2019 |
4.83
|
8,380 | 4.85 | 4.86 | 4.79 | 300 | 0 | 0.0 |
04/09/2019 |
4.85
|
25,250 | 4.86 | 4.86 | 4.79 | 4,500 | 670 | 0.0 |
03/09/2019 |
4.86
|
32,340 | 4.86 | 4.86 | 4.81 | 0 | 0 | 0 |
30/08/2019 |
4.86
|
19,230 | 4.86 | 4.94 | 4.85 | 6,500 | 330 | 0.1 |
29/08/2019 |
4.86
|
14,350 | 4.85 | 4.92 | 4.83 | 6,060 | 0 | 0.1 |
28/08/2019 |
4.85
|
24,860 | 4.86 | 4.94 | 4.85 | 6,000 | 0 | 0.1 |
27/08/2019 |
4.86
|
21,660 | 4.86 | 4.90 | 4.81 | 6,500 | 0 | 0.1 |
26/08/2019 |
4.86
|
59,760 | 4.90 | 4.90 | 4.81 | 1,000 | 0 | 0.0 |
23/08/2019 |
4.90
|
25,360 | 4.88 | 4.98 | 4.85 | 5,120 | 2,000 | 0.0 |
22/08/2019 |
4.88
|
47,260 | 4.92 | 4.94 | 4.86 | 5,010 | 1,000 | 0.1 |
21/08/2019 |
4.92
|
25,890 | 4.96 | 4.98 | 4.88 | 0 | 350 | -0.0 |
20/08/2019 |
4.96
|
16,180 | 4.98 | 5.00 | 4.92 | 0 | 0 | 0 |
19/08/2019 |
4.98
|
32,120 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
16/08/2019 |
5.04
|
80,150 | 4.96 | 5.19 | 4.85 | 0 | 8,680 | -0.1 |
15/08/2019 |
4.96
|
10,850 | 4.92 | 4.96 | 4.88 | 0 | 0 | 0 |
14/08/2019 |
4.92
|
19,230 | 4.92 | 4.98 | 4.88 | 0 | 0 | 0 |
13/08/2019 |
4.92
|
25,000 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
12/08/2019 |
5.04
|
59,470 | 4.96 | 5.04 | 4.96 | 0 | 5,000 | -0.1 |
09/08/2019 |
4.96
|
38,190 | 4.88 | 5.08 | 4.92 | 0 | 0 | 0 |
08/08/2019 |
4.88
|
43,150 | 4.81 | 4.88 | 4.81 | 10,000 | 0 | 0.1 |
07/08/2019 |
4.81
|
57,590 | 4.81 | 5.13 | 4.81 | 0 | 3,500 | -0.0 |
06/08/2019 |
4.81
|
36,540 | 4.83 | 4.83 | 4.77 | 0 | 7,800 | -0.1 |
05/08/2019 |
4.83
|
36,300 | 4.85 | 4.85 | 4.77 | 0 | 5,000 | -0.1 |
02/08/2019 |
4.85
|
45,210 | 4.81 | 4.85 | 4.77 | 0 | 5,700 | -0.1 |
01/08/2019 |
4.81
|
27,070 | 4.83 | 4.88 | 4.79 | 0 | 8,000 | -0.1 |
31/07/2019 |
4.83
|
32,010 | 4.81 | 4.85 | 4.77 | 0 | 900 | -0.0 |
30/07/2019 |
4.81
|
86,090 | 4.88 | 4.92 | 4.81 | 9,100 | 0 | 0.1 |
29/07/2019 |
4.88
|
28,740 | 4.92 | 4.98 | 4.88 | 0 | 1,860 | -0.0 |
26/07/2019 |
4.92
|
54,920 | 4.98 | 5.00 | 4.92 | 0 | 0 | 0 |
25/07/2019 |
4.98
|
45,490 | 4.94 | 5.00 | 4.88 | 0 | 0 | 0 |
24/07/2019 |
4.94
|
88,460 | 5.23 | 5.23 | 4.94 | 0 | 0 | 0 |
23/07/2019 |
5.23
|
55,300 | 5.29 | 5.35 | 5.15 | 0 | 8,000 | -0.1 |
22/07/2019 |
5.29
|
56,430 | 5.31 | 5.50 | 5.19 | 2,000 | 2,200 | -0.0 |
19/07/2019 |
5.31
|
281,320 | 5.00 | 5.33 | 5.00 | 3,000 | 0 | 0.0 |
18/07/2019 |
5.00
|
21,250 | 5.08 | 5.13 | 5.00 | 70 | 0 | 0.0 |
17/07/2019 |
5.08
|
49,180 | 4.96 | 5.08 | 4.92 | 11,000 | 0 | 0.1 |
16/07/2019 |
4.96
|
38,210 | 4.96 | 5.00 | 4.92 | 0 | 0 | 0 |
15/07/2019 |
4.96
|
6,770 | 5.00 | 5.00 | 4.96 | 5,300 | 0 | 0.1 |
12/07/2019 |
5.00
|
15,680 | 4.98 | 5.00 | 4.92 | 0 | 0 | 0 |
11/07/2019 |
4.98
|
1,950 | 4.96 | 5.15 | 4.96 | 0 | 0 | 0 |