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) |
-1.30 | -5.71% | 3,918,300 | 10,000 | 0.2 |
20.90
25.10
21.45
|
2 tháng
(2024-07-22) |
-0.55 | -2.50% | 8,417,200 | 24,999 | 0.5 |
20.60
25.10
21.45
|
3 tháng
(2024-06-24) |
5.05 | 30.79% | 22,352,700 | -2,968 | -0.2 |
16.40
25.10
21.45
|
6 tháng
(2024-03-25) |
7.93 | 58.65% | 29,410,200 | -26,987 | -0.6 |
12.38
25.10
21.45
|
12 tháng
(2023-09-26) |
7.51 | 53.85% | 38,823,900 | -27,962 | -0.6 |
11.41
25.10
21.45
|
24 tháng
(2022-10-03) |
9.91 | 85.86% | 43,832,900 | 991,259 | 15.1 |
8.59
25.10
21.45
|
36 tháng
(2021-10-06) |
5.47 | 34.23% | 54,198,300 | 1,005,193 | 15.5 |
8.59
25.10
21.45
|
60 tháng
(2019-10-17) |
17.21 | 405.70% | 71,940,130 | 130,513 | 2.4 |
3.20
26.29
21.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/12/2019 |
4.15
|
49,240 | 4.17 | 4.34 | 4.15 | 0 | 25,900 | -0.2 |
29/11/2019 |
4.17
|
2,900 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |
28/11/2019 |
4.26
|
34,490 | 4.21 | 4.26 | 4.20 | 0 | 0 | 0 |
27/11/2019 |
4.21
|
2,600 | 4.33 | 4.33 | 4.21 | 0 | 0 | 0 |
26/11/2019 |
4.33
|
50 | 4.22 | 4.33 | 4.33 | 0 | 0 | 0 |
25/11/2019 |
4.22
|
19,440 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
22/11/2019 |
4.29
|
4,520 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
21/11/2019 |
4.29
|
7,480 | 4.25 | 4.29 | 4.26 | 0 | 0 | 0 |
20/11/2019 |
4.25
|
10,340 | 4.29 | 4.29 | 4.25 | 0 | 0 | 0 |
19/11/2019 |
4.29
|
10,300 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
18/11/2019 |
4.29
|
6,460 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
15/11/2019 |
4.29
|
3,050 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
14/11/2019 |
4.29
|
10,460 | 4.20 | 4.33 | 4.29 | 0 | 0 | 0 |
13/11/2019 |
4.20
|
60 | 4.24 | 4.36 | 4.20 | 0 | 0 | 0 |
12/11/2019 |
4.24
|
8,290 | 4.17 | 4.33 | 4.20 | 0 | 0 | 0 |
11/11/2019 |
4.17
|
340 | 4.36 | 4.43 | 4.17 | 0 | 0 | 0 |
08/11/2019 |
4.36
|
600 | 4.29 | 4.36 | 4.36 | 0 | 0 | 0 |
07/11/2019 |
4.29
|
3,660 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
06/11/2019 |
4.25
|
4,000 | 4.20 | 4.33 | 4.24 | 0 | 0 | 0 |
05/11/2019 |
4.20
|
1,800 | 4.17 | 4.29 | 4.20 | 0 | 0 | 0 |
04/11/2019 |
4.17
|
3,370 | 4.33 | 4.38 | 4.15 | 0 | 0 | 0 |
01/11/2019 |
4.33
|
1,490 | 4.33 | 4.33 | 4.20 | 0 | 0 | 0 |
31/10/2019 |
4.33
|
4,100 | 4.33 | 4.33 | 4.29 | 0 | 0 | 0 |
30/10/2019 |
4.33
|
20 | 4.25 | 4.33 | 4.33 | 0 | 0 | 0 |
29/10/2019 |
4.25
|
80 | 4.47 | 4.47 | 4.25 | 0 | 0 | 0 |
28/10/2019 |
4.47
|
3,530 | 4.38 | 4.56 | 4.33 | 0 | 0 | 0 |
25/10/2019 |
4.38
|
40 | 4.29 | 4.55 | 4.38 | 0 | 0 | 0 |
24/10/2019 |
4.29
|
5,380 | 4.20 | 4.29 | 4.22 | 0 | 0 | 0 |
23/10/2019 |
4.20
|
6,840 | 4.38 | 4.38 | 4.20 | 0 | 0 | 0 |
22/10/2019 |
4.38
|
1,150 | 4.51 | 4.51 | 4.38 | 0 | 0 | 0 |
21/10/2019 |
4.51
|
18,470 | 4.54 | 4.61 | 4.29 | 0 | 0 | 0 |
18/10/2019 |
4.54
|
10 | 4.24 | 4.54 | 4.54 | 0 | 0 | 0 |
17/10/2019 |
4.24
|
2,490 | 4.51 | 4.58 | 4.24 | 0 | 0 | 0 |
16/10/2019 |
4.51
|
2,400 | 4.51 | 4.61 | 4.33 | 0 | 0 | 0 |
15/10/2019 |
4.51
|
0 | 4.51 | 4.51 | 4.51 | 0 | 0 | 0 |
14/10/2019 |
4.51
|
2,060 | 4.51 | 4.61 | 4.20 | 0 | 0 | 0 |
11/10/2019 |
4.51
|
220 | 4.52 | 4.61 | 4.31 | 0 | 0 | 0 |
10/10/2019 |
4.52
|
10 | 4.36 | 4.52 | 4.52 | 0 | 0 | 0 |
09/10/2019 |
4.36
|
21,810 | 4.59 | 4.86 | 4.36 | 0 | 0 | 0 |
08/10/2019 |
4.59
|
770 | 4.58 | 4.61 | 4.58 | 0 | 0 | 0 |
07/10/2019 |
4.58
|
90,170 | 4.34 | 4.61 | 4.35 | 0 | 0 | 0 |
04/10/2019 |
4.34
|
33,680 | 4.06 | 4.34 | 4.20 | 0 | 0 | 0 |
03/10/2019 |
4.06
|
5,380 | 4.06 | 4.10 | 4.06 | 0 | 0 | 0 |
02/10/2019 |
4.06
|
20,830 | 4.20 | 4.38 | 4.02 | 0 | 0 | 0 |
01/10/2019 |
4.20
|
17,300 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
30/09/2019 |
4.15
|
660 | 4.38 | 4.56 | 4.15 | 0 | 0 | 0 |
27/09/2019 |
4.38
|
410 | 4.10 | 4.38 | 4.06 | 0 | 0 | 0 |
26/09/2019 |
4.10
|
100 | 4.14 | 4.14 | 4.10 | 0 | 0 | 0 |
25/09/2019 |
4.14
|
4,000 | 4.15 | 4.15 | 4.14 | 0 | 0 | 0 |
24/09/2019 |
4.15
|
1,850 | 4.15 | 4.15 | 4.15 | 980 | 0 | 0.0 |
23/09/2019 |
4.15
|
50 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
20/09/2019 |
4.15
|
6,620 | 4.14 | 4.15 | 4.00 | 0 | 0 | 0 |
19/09/2019 |
4.14
|
0 | 4.14 | 4.14 | 4.14 | 0 | 0 | 0 |
18/09/2019 |
4.14
|
11,710 | 3.88 | 4.14 | 4.13 | 11,020 | 0 | 0.1 |
17/09/2019 |
3.88
|
90 | 4.10 | 4.10 | 3.88 | 0 | 0 | 0 |
16/09/2019 |
4.10
|
2,960 | 4.12 | 4.12 | 3.89 | 640 | 0 | 0.0 |
13/09/2019 |
4.12
|
29,540 | 4.15 | 4.15 | 3.97 | 0 | 12,000 | -0.1 |
12/09/2019 |
4.15
|
17,080 | 4.24 | 4.24 | 4.10 | 0 | 0 | 0 |
11/09/2019 |
4.24
|
5,180 | 4.05 | 4.32 | 4.06 | 0 | 0 | 0 |
10/09/2019 |
4.05
|
6,510 | 4.32 | 4.32 | 4.02 | 0 | 0 | 0 |
09/09/2019 |
4.32
|
5,180 | 4.29 | 4.32 | 4.14 | 0 | 0 | 0 |
06/09/2019 |
4.29
|
0 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
05/09/2019 |
4.29
|
7,580 | 4.21 | 4.46 | 3.93 | 130 | 630 | -0.0 |
04/09/2019 |
4.21
|
11,330 | 4.16 | 4.44 | 4.04 | 2,370 | 0 | 0.0 |
03/09/2019 |
4.16
|
1,100 | 4.31 | 4.31 | 4.16 | 0 | 0 | 0 |
30/08/2019 |
4.31
|
1,020 | 4.29 | 4.31 | 4.30 | 0 | 0 | 0 |
29/08/2019 |
4.29
|
3,940 | 4.38 | 4.43 | 4.29 | 0 | 0 | 0 |
28/08/2019 |
4.38
|
13,460 | 4.29 | 4.38 | 3.99 | 0 | 12,320 | -0.1 |
27/08/2019 |
4.29
|
5,860 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
26/08/2019 |
4.40
|
34,100 | 4.26 | 4.42 | 4.26 | 0 | 0 | 0 |
23/08/2019 |
4.26
|
28,410 | 4.40 | 4.40 | 4.26 | 0 | 0 | 0 |
22/08/2019 |
4.40
|
28,060 | 4.40 | 4.43 | 4.29 | 0 | 0 | 0 |
21/08/2019 |
4.40
|
6,050 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
20/08/2019 |
4.40
|
7,090 | 4.42 | 4.42 | 4.38 | 0 | 0 | 0 |
19/08/2019 |
4.42
|
10,780 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
16/08/2019 |
4.47
|
500 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
15/08/2019 |
4.47
|
50 | 4.36 | 4.47 | 4.47 | 0 | 0 | 0 |
14/08/2019 |
4.36
|
0 | 4.36 | 4.36 | 4.36 | 0 | 0 | 0 |
13/08/2019 |
4.36
|
14,220 | 4.38 | 4.38 | 4.26 | 0 | 0 | 0 |
12/08/2019 |
4.38
|
3,540 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
09/08/2019 |
4.38
|
34,140 | 4.38 | 4.43 | 4.38 | 0 | 0 | 0 |
08/08/2019 |
4.38
|
5,050 | 4.43 | 4.43 | 4.21 | 0 | 0 | 0 |
07/08/2019 |
4.43
|
10 | 4.42 | 4.43 | 4.43 | 0 | 0 | 0 |
06/08/2019 |
4.42
|
4,150 | 4.33 | 4.42 | 4.24 | 0 | 0 | 0 |
05/08/2019 |
4.33
|
11,870 | 4.38 | 4.38 | 4.33 | 0 | 0 | 0 |
02/08/2019 |
4.38
|
12,620 | 4.46 | 4.46 | 4.38 | 0 | 0 | 0 |
01/08/2019 |
4.46
|
1,920 | 4.47 | 4.47 | 4.38 | 0 | 0 | 0 |
31/07/2019 |
4.47
|
2,230 | 4.52 | 4.52 | 4.47 | 0 | 0 | 0 |
30/07/2019 |
4.52
|
0 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
29/07/2019 |
4.52
|
11,460 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
26/07/2019 |
4.56
|
7,410 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
25/07/2019 |
4.56
|
1,160 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
24/07/2019 |
4.56
|
910 | 4.56 | 4.56 | 4.52 | 0 | 0 | 0 |
23/07/2019 |
4.56
|
18,720 | 4.47 | 4.61 | 4.38 | 0 | 0 | 0 |
22/07/2019 |
4.47
|
6,850 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
19/07/2019 |
4.47
|
1,280 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 |
18/07/2019 |
4.52
|
10 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/07/2019 |
4.52
|
1,250 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
16/07/2019 |
4.52
|
1,210 | 4.47 | 4.56 | 4.47 | 0 | 0 | 0 |
15/07/2019 |
4.47
|
2,040 | 4.52 | 4.54 | 4.41 | 0 | 0 | 0 |