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% | 119,017,800 | 143,851 | 2.4 |
10.20
11
10.70
|
2 tháng
(2024-07-22) |
-1.25 | -10.46% | 307,031,700 | 1,049,120 | 11.6 |
10.05
12.40
10.70
|
3 tháng
(2024-06-24) |
-1.90 | -15.08% | 448,188,700 | -416,194 | -6.7 |
10.05
12.70
10.70
|
6 tháng
(2024-03-25) |
-1.75 | -14.06% | 1,356,451,000 | -3,760,430 | -54.3 |
10.05
15
10.70
|
12 tháng
(2023-09-26) |
3.19 | 42.48% | 3,368,450,300 | -245,968 | -16.1 |
7.51
15
10.70
|
24 tháng
(2022-10-03) |
-1.65 | -13.36% | 6,948,490,400 | 10,664,260 | 78.7 |
5.93
15
10.70
|
36 tháng
(2021-10-06) |
5.67 | 112.72% | 12,260,679,800 | 14,247,652 | 100.3 |
5.02
15.65
10.70
|
60 tháng
(2019-10-17) |
6.41 | 149.42% | 15,174,364,160 | 927,242 | 54.9 |
2.55
15.65
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.85
|
1,545,010 | 3.94 | 3.97 | 3.85 | 40,000 | 0 | 0.2 |
28/11/2019 |
3.94
|
618,980 | 3.96 | 3.98 | 3.94 | 27,900 | 6,300 | 0.1 |
27/11/2019 |
3.96
|
520,160 | 3.91 | 3.96 | 3.91 | 18,710 | 4,500 | 0.1 |
26/11/2019 |
3.91
|
821,330 | 3.90 | 3.99 | 3.88 | 0 | 0 | 0 |
25/11/2019 |
3.90
|
2,051,520 | 4 | 4 | 3.90 | 31,500 | 18,010 | 0.1 |
22/11/2019 |
4
|
1,545,340 | 4.05 | 4.05 | 3.98 | 0 | 13,990 | -0.1 |
21/11/2019 |
4.05
|
538,880 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
20/11/2019 |
4.05
|
808,980 | 4.10 | 4.12 | 4.03 | 0 | 0 | 0 |
19/11/2019 |
4.10
|
1,905,920 | 3.98 | 4.16 | 3.99 | 5,320 | 10,000 | -0.0 |
18/11/2019 |
3.98
|
1,307,420 | 4.01 | 4.05 | 3.98 | 30,000 | 0 | 0.1 |
15/11/2019 |
4.01
|
1,492,730 | 4.08 | 4.12 | 4.01 | 0 | 370 | -0.0 |
14/11/2019 |
4.08
|
1,404,790 | 4.07 | 4.10 | 4.06 | 0 | 0 | 0 |
13/11/2019 |
4.07
|
1,621,460 | 4.14 | 4.16 | 4.05 | 0 | 710 | -0.0 |
12/11/2019 |
4.14
|
938,610 | 4.17 | 4.18 | 4.14 | 0 | 0 | 0 |
11/11/2019 |
4.17
|
688,690 | 4.18 | 4.18 | 4.14 | 5,000 | 12,510 | -0.0 |
08/11/2019 |
4.18
|
838,670 | 4.15 | 4.19 | 4.13 | 0 | 0 | 0 |
07/11/2019 |
4.15
|
1,006,440 | 4.15 | 4.21 | 4.14 | 0 | 54,440 | -0.2 |
06/11/2019 |
4.15
|
2,995,670 | 4.24 | 4.24 | 4.10 | 66,170 | 11,680 | 0.2 |
05/11/2019 |
4.24
|
824,790 | 4.29 | 4.31 | 4.24 | 1,500 | 50,800 | -0.2 |
04/11/2019 |
4.29
|
1,534,530 | 4.23 | 4.33 | 4.22 | 257,720 | 100 | 1.1 |
01/11/2019 |
4.23
|
885,330 | 4.22 | 4.28 | 4.22 | 0 | 1,600 | -0.0 |
31/10/2019 |
4.22
|
1,241,440 | 4.29 | 4.29 | 4.22 | 16,330 | 89,010 | -0.3 |
30/10/2019 |
4.29
|
1,027,710 | 4.30 | 4.32 | 4.26 | 60,630 | 0 | 0.3 |
29/10/2019 |
4.30
|
1,909,100 | 4.36 | 4.40 | 4.29 | 18,390 | 5,500 | 0.1 |
28/10/2019 |
4.36
|
1,488,230 | 4.36 | 4.43 | 4.33 | 0 | 0 | 0 |
25/10/2019 |
4.36
|
1,348,870 | 4.43 | 4.43 | 4.36 | 0 | 2,300 | -0.0 |
24/10/2019 |
4.43
|
761,670 | 4.37 | 4.44 | 4.38 | 0 | 0 | 0 |
23/10/2019 |
4.37
|
870,290 | 4.46 | 4.50 | 4.37 | 9,000 | 180 | 0.0 |
22/10/2019 |
4.46
|
2,157,920 | 4.28 | 4.54 | 4.28 | 0 | 0 | 0 |
21/10/2019 |
4.28
|
948,960 | 4.34 | 4.34 | 4.28 | 0 | 3,000 | -0.0 |
18/10/2019 |
4.34
|
1,698,600 | 4.29 | 4.41 | 4.29 | 5,740 | 13,000 | -0.0 |
17/10/2019 |
4.29
|
1,903,080 | 4.16 | 4.35 | 4.14 | 4,000 | 13,000 | -0.0 |
16/10/2019 |
4.16
|
3,376,000 | 4.30 | 4.30 | 4.16 | 7,500 | 6,700 | 0.0 |
15/10/2019 |
4.30
|
2,794,610 | 4.39 | 4.43 | 4.30 | 2,000 | 48,150 | -0.2 |
14/10/2019 |
4.39
|
2,791,530 | 4.46 | 4.46 | 4.39 | 10,000 | 0 | 0.0 |
11/10/2019 |
4.46
|
735,080 | 4.46 | 4.48 | 4.45 | 0 | 0 | 0 |
10/10/2019 |
4.46
|
1,163,330 | 4.48 | 4.49 | 4.45 | 0 | 0 | 0 |
09/10/2019 |
4.48
|
1,289,540 | 4.48 | 4.49 | 4.45 | 0 | 560 | -0.0 |
08/10/2019 |
4.48
|
1,058,920 | 4.50 | 4.51 | 4.47 | 0 | 0 | 0 |
07/10/2019 |
4.50
|
1,123,670 | 4.57 | 4.57 | 4.49 | 0 | 0 | 0 |
04/10/2019 |
4.57
|
987,530 | 4.64 | 4.64 | 4.55 | 500 | 940 | -0.0 |
03/10/2019 |
4.64
|
1,001,850 | 4.62 | 4.70 | 4.58 | 7,000 | 0 | 0.0 |
02/10/2019 |
4.62
|
3,437,160 | 4.55 | 4.76 | 4.61 | 0 | 0 | 0 |
01/10/2019 |
4.55
|
1,122,170 | 4.49 | 4.55 | 4.48 | 0 | 0 | 0 |
30/09/2019 |
4.49
|
1,436,930 | 4.50 | 4.53 | 4.48 | 0 | 4,420 | -0.0 |
27/09/2019 |
4.50
|
947,320 | 4.53 | 4.55 | 4.50 | 0 | 0 | 0 |
26/09/2019 |
4.53
|
620,620 | 4.50 | 4.56 | 4.48 | 0 | 0 | 0 |
25/09/2019 |
4.50
|
929,130 | 4.56 | 4.60 | 4.50 | 0 | 0 | 0 |
24/09/2019 |
4.56
|
2,214,960 | 4.47 | 4.69 | 4.47 | 0 | 10,680 | -0.0 |
23/09/2019 |
4.47
|
884,700 | 4.46 | 4.53 | 4.46 | 1,140 | 900 | 0.0 |
20/09/2019 |
4.46
|
2,007,120 | 4.52 | 4.53 | 4.46 | 0 | 0 | 0 |
19/09/2019 |
4.52
|
866,410 | 4.54 | 4.57 | 4.50 | 4,000 | 0 | 0.0 |
18/09/2019 |
4.54
|
1,311,400 | 4.49 | 4.60 | 4.50 | 0 | 0 | 0 |
17/09/2019 |
4.49
|
3,488,990 | 4.60 | 4.60 | 4.49 | 3,000 | 400 | 0.0 |
16/09/2019 |
4.60
|
2,718,170 | 4.70 | 4.70 | 4.59 | 10,000 | 0 | 0.0 |
13/09/2019 |
4.70
|
1,124,360 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
12/09/2019 |
4.79
|
1,215,650 | 4.76 | 4.80 | 4.71 | 10 | 0 | 0 |
11/09/2019 |
4.76
|
760,730 | 4.77 | 4.85 | 4.76 | 0 | 1,000 | -0.0 |
10/09/2019 |
4.77
|
1,702,760 | 4.79 | 4.87 | 4.77 | 10 | 15,000 | -0.1 |
09/09/2019 |
4.79
|
962,570 | 4.77 | 4.84 | 4.78 | 255,000 | 0 | 1.2 |
06/09/2019 |
4.77
|
1,424,380 | 4.81 | 4.85 | 4.77 | 420 | 0 | 0.0 |
05/09/2019 |
4.81
|
921,550 | 4.83 | 4.85 | 4.81 | 90 | 59,270 | -0.3 |
04/09/2019 |
4.83
|
1,401,970 | 4.81 | 4.83 | 4.79 | 223,930 | 28,940 | 0.9 |
03/09/2019 |
4.81
|
1,429,900 | 4.86 | 4.86 | 4.81 | 406,350 | 11,060 | 1.9 |
30/08/2019 |
4.86
|
1,344,990 | 4.82 | 4.91 | 4.82 | 300,000 | 16,790 | 1.4 |
29/08/2019 |
4.82
|
1,085,840 | 4.80 | 4.85 | 4.81 | 321,330 | 10,800 | 1.5 |
28/08/2019 |
4.80
|
1,085,560 | 4.81 | 4.84 | 4.80 | 230,000 | 0 | 1.1 |
27/08/2019 |
4.81
|
1,306,470 | 4.81 | 4.86 | 4.80 | 380,490 | 2,360 | 1.8 |
26/08/2019 |
4.81
|
1,428,130 | 4.90 | 4.90 | 4.78 | 180 | 0 | 0.0 |
23/08/2019 |
4.90
|
2,022,390 | 4.88 | 4.90 | 4.78 | 0 | 0 | 0 |
22/08/2019 |
4.88
|
1,166,100 | 4.88 | 4.92 | 4.87 | 500 | 0 | 0.0 |
21/08/2019 |
4.88
|
816,140 | 4.88 | 4.94 | 4.87 | 89,990 | 89,990 | 0 |
20/08/2019 |
4.88
|
1,753,180 | 4.79 | 4.88 | 4.80 | 0 | 1,870 | -0.0 |
19/08/2019 |
4.79
|
3,570,430 | 4.90 | 4.95 | 4.70 | 0 | 743,000 | -3.6 |
16/08/2019 |
4.90
|
1,770,550 | 4.92 | 4.94 | 4.90 | 0 | 544,500 | -2.7 |
15/08/2019 |
4.92
|
2,308,710 | 5 | 5 | 4.90 | 1,000 | 626,280 | -3.1 |
14/08/2019 |
5
|
1,886,220 | 4.98 | 5.09 | 5 | 0 | 2,000 | -0.0 |
13/08/2019 |
4.98
|
2,208,780 | 5.05 | 5.05 | 4.98 | 500,000 | 0 | 2.5 |
12/08/2019 |
5.05
|
1,544,270 | 5.05 | 5.13 | 5.04 | 0 | 0 | 0 |
09/08/2019 |
5.05
|
1,860,300 | 5.01 | 5.06 | 5.01 | 0 | 10,000 | -0.1 |
08/08/2019 |
5.01
|
1,484,750 | 5 | 5.05 | 4.96 | 0 | 22,790 | -0.1 |
07/08/2019 |
5
|
1,343,330 | 5.02 | 5.07 | 4.98 | 7,300 | 0 | 0.0 |
06/08/2019 |
5.02
|
2,917,240 | 5.05 | 5.15 | 4.85 | 78,230 | 0 | 0.4 |
05/08/2019 |
5.05
|
5,303,490 | 4.82 | 5.07 | 4.66 | 143,000 | 6,000 | 0.7 |
02/08/2019 |
4.82
|
4,556,640 | 4.95 | 4.95 | 4.80 | 13,050 | 0 | 0.1 |
01/08/2019 |
4.95
|
4,212,260 | 5.08 | 5.11 | 4.95 | 25,300 | 0 | 0.1 |
31/07/2019 |
5.08
|
3,574,410 | 5.23 | 5.23 | 5.06 | 20,100 | 55,000 | -0.2 |
30/07/2019 |
5.23
|
5,656,120 | 5.08 | 5.28 | 5.04 | 464,410 | 3,780 | 2.4 |
29/07/2019 |
5.08
|
1,792,480 | 5.14 | 5.15 | 5.08 | 0 | 900 | -0.0 |
26/07/2019 |
5.14
|
2,015,800 | 5.21 | 5.23 | 5.12 | 100 | 0 | 0.0 |
25/07/2019 |
5.21
|
2,383,910 | 5.24 | 5.26 | 5.15 | 0 | 6,070 | -0.0 |
24/07/2019 |
5.24
|
1,885,710 | 5.26 | 5.31 | 5.19 | 2,020 | 0 | 0.0 |
23/07/2019 |
5.26
|
1,619,930 | 5.30 | 5.35 | 5.26 | 0 | 0 | 0 |
22/07/2019 |
5.30
|
3,061,780 | 5.28 | 5.34 | 5.17 | 0 | 90 | -0.0 |
19/07/2019 |
5.28
|
3,007,800 | 5.38 | 5.40 | 5.22 | 170,710 | 13,740 | 0.8 |
18/07/2019 |
5.38
|
1,713,600 | 5.35 | 5.42 | 5.33 | 0 | 5,140 | -0.0 |
17/07/2019 |
5.35
|
1,630,460 | 5.31 | 5.38 | 5.31 | 10,000 | 6,950 | 0.0 |
16/07/2019 |
5.31
|
5,758,480 | 5.40 | 5.49 | 5.30 | 458,430 | 400 | 2.4 |
15/07/2019 |
5.40
|
6,157,000 | 5.60 | 5.61 | 5.40 | 20,180 | 0 | 0.1 |
12/07/2019 |
5.60
|
3,469,570 | 5.70 | 5.72 | 5.60 | 3,750 | 10,900 | -0.0 |