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) |
0.13 | 2.70% | 625,900 | -2,800 | -0.0 |
4.77
5
4.95
|
2 tháng
(2024-07-22) |
0 | 0% | 1,211,600 | -2,500 | -0.0 |
4.70
5.10
4.95
|
3 tháng
(2024-06-21) |
-0.25 | -4.81% | 1,950,100 | -21,200 | -0.1 |
4.70
5.20
4.95
|
6 tháng
(2024-03-25) |
-0.13 | -2.56% | 6,225,900 | -59,400 | -0.3 |
4.42
5.34
4.95
|
12 tháng
(2023-09-25) |
0.24 | 5.10% | 19,085,200 | -75,900 | -0.4 |
3.75
5.34
4.95
|
24 tháng
(2022-09-30) |
-1.80 | -26.67% | 66,705,500 | -701,750 | -3.0 |
3.44
6.75
4.95
|
36 tháng
(2021-10-05) |
-7.12 | -59% | 222,762,400 | -991,250 | -5.4 |
3.44
18.60
4.95
|
60 tháng
(2019-10-16) |
-1.76 | -26.27% | 476,843,890 | -3,539,100 | -34.7 |
2.99
18.60
4.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
5.11
|
13,980 | 5.34 | 5.37 | 5.11 | 0 | 1,720 | -0.0 |
27/11/2019 |
5.34
|
3,000 | 5.37 | 5.37 | 5.16 | 0 | 2,900 | -0.0 |
26/11/2019 |
5.37
|
6,910 | 5.36 | 5.37 | 5.10 | 0 | 4,910 | -0.0 |
25/11/2019 |
5.36
|
500 | 5.34 | 5.37 | 5.32 | 0 | 100 | -0.0 |
22/11/2019 |
5.34
|
2,000 | 5.34 | 5.34 | 5.34 | 0 | 990 | -0.0 |
21/11/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
20/11/2019 |
5.34
|
3,490 | 5.37 | 5.37 | 5.21 | 0 | 400 | -0.0 |
19/11/2019 |
5.37
|
14,400 | 5.42 | 5.42 | 5.35 | 0 | 330 | -0.0 |
18/11/2019 |
5.42
|
10,520 | 5.42 | 5.42 | 5.10 | 0 | 5,720 | -0.1 |
15/11/2019 |
5.42
|
10 | 5.34 | 5.42 | 5.42 | 0 | 0 | 0 |
14/11/2019 |
5.34
|
5,380 | 5.37 | 5.37 | 5.12 | 0 | 5,110 | -0.1 |
13/11/2019 |
5.37
|
13,940 | 5.45 | 5.45 | 5.16 | 0 | 9,800 | -0.1 |
12/11/2019 |
5.45
|
10,900 | 5.48 | 5.48 | 5.45 | 0 | 900 | -0.0 |
11/11/2019 |
5.48
|
23,890 | 5.45 | 5.48 | 5.10 | 0 | 2,700 | -0.0 |
08/11/2019 |
5.45
|
23,710 | 5.45 | 5.59 | 5.45 | 0 | 610 | -0.0 |
07/11/2019 |
5.45
|
28,560 | 5.48 | 5.53 | 5.32 | 0 | 10,900 | -0.1 |
06/11/2019 |
5.48
|
36,980 | 5.48 | 5.59 | 5.48 | 10 | 4,970 | -0.1 |
05/11/2019 |
5.48
|
56,960 | 5.48 | 5.56 | 5.42 | 0 | 500 | -0.0 |
04/11/2019 |
5.48
|
11,820 | 5.56 | 5.56 | 5.48 | 320 | 0 | 0.0 |
01/11/2019 |
5.56
|
142,460 | 5.48 | 5.56 | 5.48 | 4,890 | 17,650 | -0.1 |
31/10/2019 |
5.48
|
5,510 | 5.40 | 5.64 | 5.48 | 0 | 0 | 0 |
30/10/2019 |
5.40
|
47,830 | 5.42 | 5.56 | 5.32 | 0 | 10 | -0.0 |
29/10/2019 |
5.42
|
65,310 | 5.75 | 5.75 | 5.37 | 20 | 0 | 0.0 |
28/10/2019 |
5.75
|
63,790 | 6.12 | 6.18 | 5.75 | 0 | 150 | -0.0 |
25/10/2019 |
6.12
|
36,680 | 6.20 | 6.28 | 6.12 | 10 | 340 | -0.0 |
24/10/2019 |
6.20
|
22,680 | 6.20 | 6.20 | 6.18 | 0 | 0 | 0 |
23/10/2019 |
6.20
|
44,500 | 6.20 | 6.31 | 6.18 | 0 | 0 | 0 |
22/10/2019 |
6.20
|
81,970 | 6.66 | 6.69 | 6.20 | 0 | 0 | 0 |
21/10/2019 |
6.66
|
53,360 | 6.71 | 6.71 | 6.50 | 0 | 0 | 0 |
18/10/2019 |
6.71
|
32,000 | 6.71 | 6.71 | 6.69 | 0 | 1,050 | -0.0 |
17/10/2019 |
6.71
|
20,140 | 6.71 | 6.74 | 6.58 | 0 | 910 | -0.0 |
16/10/2019 |
6.71
|
55,320 | 6.74 | 6.77 | 6.71 | 0 | 0 | 0 |
15/10/2019 |
6.74
|
35,160 | 6.82 | 6.82 | 6.71 | 0 | 0 | 0 |
14/10/2019 |
6.82
|
77,100 | 6.74 | 6.96 | 6.74 | 0 | 0 | 0 |
11/10/2019 |
6.74
|
126,470 | 6.71 | 6.74 | 6.50 | 0 | 0 | 0 |
10/10/2019 |
6.71
|
60,860 | 6.77 | 6.82 | 6.55 | 0 | 0 | 0 |
09/10/2019 |
6.77
|
103,260 | 6.77 | 6.77 | 6.50 | 0 | 0 | 0 |
08/10/2019 |
6.77
|
64,600 | 6.93 | 6.93 | 6.66 | 0 | 0 | 0 |
07/10/2019 |
6.93
|
103,100 | 6.96 | 6.98 | 6.66 | 0 | 0 | 0 |
04/10/2019 |
6.96
|
76,860 | 6.87 | 6.96 | 6.87 | 0 | 0 | 0 |
03/10/2019 |
6.87
|
267,990 | 6.63 | 6.93 | 6.63 | 69,450 | 0 | 0.9 |
02/10/2019 |
6.63
|
212,900 | 6.39 | 6.71 | 6.39 | 79,750 | 0 | 1.0 |
01/10/2019 |
6.39
|
29,390 | 6.39 | 6.39 | 6.28 | 0 | 0 | 0 |
30/09/2019 |
6.39
|
43,630 | 6.39 | 6.42 | 6.28 | 0 | 0 | 0 |
27/09/2019 |
6.39
|
38,770 | 6.39 | 6.45 | 6.26 | 0 | 0 | 0 |
26/09/2019 |
6.39
|
45,350 | 6.39 | 6.45 | 6.34 | 0 | 0 | 0 |
25/09/2019 |
6.39
|
42,670 | 6.39 | 6.39 | 6.28 | 0 | 0 | 0 |
24/09/2019 |
6.39
|
101,340 | 6.55 | 6.55 | 6.15 | 0 | 0 | 0 |
23/09/2019 |
6.55
|
145,280 | 6.45 | 6.58 | 6.45 | 0 | 0 | 0 |
20/09/2019 |
6.45
|
205,430 | 6.61 | 6.66 | 6.26 | 0 | 0 | 0 |
19/09/2019 |
6.61
|
167,380 | 6.71 | 6.74 | 6.45 | 0 | 0 | 0 |
18/09/2019 |
6.71
|
151,210 | 6.77 | 6.82 | 6.71 | 0 | 0 | 0 |
17/09/2019 |
6.77
|
123,990 | 6.98 | 6.98 | 6.58 | 1,000 | 0 | 0.0 |
16/09/2019 |
6.98
|
213,440 | 6.71 | 6.98 | 6.61 | 0 | 23,400 | -0.3 |
13/09/2019 |
6.71
|
190,770 | 6.50 | 6.71 | 6.45 | 10 | 0 | 0.0 |
12/09/2019 |
6.50
|
159,720 | 6.42 | 6.55 | 6.42 | 0 | 500 | -0.0 |
11/09/2019 |
6.42
|
244,940 | 6.10 | 6.42 | 6.10 | 0 | 500 | -0.0 |
10/09/2019 |
6.10
|
111,710 | 6.04 | 6.15 | 6.02 | 0 | 100 | -0.0 |
09/09/2019 |
6.04
|
160,750 | 5.85 | 6.07 | 5.64 | 0 | 0 | 0 |
06/09/2019 |
5.85
|
119,170 | 5.64 | 5.85 | 5.59 | 69,200 | 0 | 0.7 |
05/09/2019 |
5.64
|
125,270 | 5.80 | 5.83 | 5.64 | 0 | 0 | 0 |
04/09/2019 |
5.80
|
99,970 | 5.80 | 5.83 | 5.59 | 0 | 0 | 0 |
03/09/2019 |
5.80
|
100,280 | 5.88 | 5.91 | 5.80 | 0 | 0 | 0 |
30/08/2019 |
5.88
|
125,670 | 5.67 | 5.91 | 5.37 | 20 | 0 | 0.0 |
29/08/2019 |
5.67
|
75,780 | 5.69 | 5.91 | 5.53 | 0 | 0 | 0 |
28/08/2019 |
5.69
|
170,760 | 5.34 | 5.69 | 5.21 | 0 | 0 | 0 |
27/08/2019 |
5.34
|
135,850 | 4.99 | 5.34 | 4.83 | 20 | 16,000 | -0.1 |
26/08/2019 |
4.99
|
8,560 | 5.10 | 5.37 | 4.99 | 160 | 0 | 0.0 |
23/08/2019 |
5.10
|
15,690 | 5.13 | 5.26 | 5.05 | 20 | 0 | 0.0 |
22/08/2019 |
5.13
|
1,630 | 4.96 | 5.13 | 4.97 | 20 | 0 | 0.0 |
21/08/2019 |
4.96
|
3,180 | 5.05 | 5.10 | 4.95 | 0 | 0 | 0 |
20/08/2019 |
5.05
|
17,420 | 5.16 | 5.26 | 4.89 | 0 | 0 | 0 |
19/08/2019 |
5.16
|
16,980 | 5.18 | 5.32 | 4.89 | 0 | 0 | 0 |
16/08/2019 |
5.18
|
30,890 | 4.99 | 5.18 | 4.77 | 0 | 0 | 0 |
15/08/2019 |
4.99
|
71,410 | 4.96 | 5.10 | 4.68 | 0 | 12,200 | -0.1 |
14/08/2019 |
4.96
|
23,540 | 5.17 | 5.24 | 4.81 | 0 | 0 | 0 |
13/08/2019 |
5.17
|
24,100 | 5.21 | 5.31 | 5.17 | 0 | 0 | 0 |
12/08/2019 |
5.21
|
5,930 | 5.37 | 5.37 | 5.16 | 10 | 0 | 0.0 |
09/08/2019 |
5.37
|
35,530 | 5.17 | 5.48 | 5.17 | 180 | 0 | 0.0 |
08/08/2019 |
5.17
|
74,150 | 4.83 | 5.17 | 4.83 | 70 | 10,000 | -0.1 |
07/08/2019 |
4.83
|
67,880 | 4.62 | 4.83 | 4.40 | 10 | 0 | 0 |
06/08/2019 |
4.62
|
26,260 | 4.93 | 4.93 | 4.62 | 0 | 10,000 | -0.1 |
05/08/2019 |
4.93
|
19,250 | 5.02 | 5.02 | 4.83 | 16,000 | 15,680 | 0.0 |
02/08/2019 |
5.02
|
0 | 5.02 | 5.02 | 5.02 | 0 | 0 | 0 |
01/08/2019 |
5.02
|
6,060 | 5.09 | 5.09 | 4.78 | 10 | 5,850 | -0.1 |
31/07/2019 |
5.09
|
67,820 | 5.10 | 5.10 | 4.75 | 0 | 0 | 0 |
30/07/2019 |
5.10
|
4,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/07/2019 |
5.10
|
14,070 | 5.32 | 5.32 | 4.97 | 0 | 10 | -0.0 |
26/07/2019 |
5.32
|
13,660 | 5.32 | 5.32 | 5.05 | 0 | 0 | 0 |
25/07/2019 |
5.32
|
9,110 | 5.32 | 5.32 | 5.05 | 0 | 0 | 0 |
24/07/2019 |
5.32
|
110,640 | 5.10 | 5.32 | 4.75 | 110 | 0 | 0.0 |
23/07/2019 |
5.10
|
14,570 | 5.48 | 5.59 | 5.10 | 0 | 0 | 0 |
22/07/2019 |
5.48
|
14,180 | 5.75 | 5.75 | 5.48 | 0 | 0 | 0 |
19/07/2019 |
5.75
|
11,810 | 5.80 | 5.80 | 5.75 | 0 | 0 | 0 |
18/07/2019 |
5.80
|
1,310 | 5.96 | 5.96 | 5.80 | 0 | 0 | 0 |
17/07/2019 |
5.96
|
330 | 6.02 | 6.02 | 5.91 | 0 | 20 | -0.0 |
16/07/2019 |
6.02
|
41,380 | 5.96 | 6.02 | 5.75 | 0 | 5,000 | -0.1 |
15/07/2019 |
5.96
|
1,000 | 5.99 | 5.99 | 5.96 | 0 | 0 | 0 |
12/07/2019 |
5.99
|
940 | 5.99 | 5.99 | 5.85 | 0 | 0 | 0 |
11/07/2019 |
5.99
|
46,300 | 6.02 | 6.02 | 5.91 | 90 | 0 | 0.0 |