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) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.45
|
100 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
28/11/2019 |
4.45
|
150 | 4.45 | 4.45 | 4.45 | 0 | 0 | 0 |
27/11/2019 |
4.45
|
4,920 | 4.46 | 4.46 | 4.28 | 0 | 4,420 | -0.0 |
26/11/2019 |
4.46
|
720 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
25/11/2019 |
4.46
|
120 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
22/11/2019 |
4.46
|
100 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
21/11/2019 |
4.46
|
0 | 4.46 | 4.46 | 4.46 | 0 | 0 | 0 |
20/11/2019 |
4.46
|
560 | 4.47 | 4.47 | 4.46 | 0 | 0 | 0 |
19/11/2019 |
4.47
|
9,240 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
18/11/2019 |
4.47
|
3,320 | 4.55 | 4.55 | 4.37 | 0 | 0 | 0 |
15/11/2019 |
4.55
|
420 | 4.59 | 4.59 | 4.55 | 0 | 0 | 0 |
14/11/2019 |
4.59
|
4,670 | 4.62 | 4.62 | 4.40 | 1,000 | 0 | 0.0 |
13/11/2019 |
4.62
|
10 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
12/11/2019 |
4.62
|
310 | 4.63 | 4.66 | 4.55 | 0 | 0 | 0 |
11/11/2019 |
4.63
|
720 | 4.66 | 4.66 | 4.63 | 0 | 0 | 0 |
08/11/2019 |
4.66
|
6,100 | 4.70 | 4.70 | 4.39 | 0 | 4,280 | -0.0 |
07/11/2019 |
4.70
|
2,650 | 4.59 | 4.70 | 4.59 | 0 | 0 | 0 |
06/11/2019 |
4.59
|
36,480 | 4.63 | 4.70 | 4.30 | 0 | 14,350 | -0.1 |
05/11/2019 |
4.63
|
1,520 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
04/11/2019 |
4.70
|
11,460 | 4.75 | 4.78 | 4.55 | 0 | 5,820 | -0.0 |
01/11/2019 |
4.75
|
12,880 | 4.75 | 4.83 | 4.66 | 0 | 0 | 0 |
31/10/2019 |
4.75
|
5,080 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
30/10/2019 |
4.75
|
4,100 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
29/10/2019 |
4.85
|
4,130 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
28/10/2019 |
4.85
|
3,010 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
25/10/2019 |
4.86
|
15,940 | 4.93 | 4.94 | 4.70 | 0 | 0 | 0 |
24/10/2019 |
4.93
|
3,110 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 |
23/10/2019 |
4.93
|
17,480 | 4.90 | 4.94 | 4.90 | 0 | 0 | 0 |
22/10/2019 |
4.90
|
12,800 | 4.83 | 4.95 | 4.80 | 0 | 0 | 0 |
21/10/2019 |
4.83
|
1,750 | 4.83 | 4.83 | 4.83 | 0 | 0 | 0 |
18/10/2019 |
4.83
|
6,970 | 4.85 | 4.85 | 4.83 | 0 | 0 | 0 |
17/10/2019 |
4.85
|
9,200 | 4.90 | 4.90 | 4.85 | 0 | 0 | 0 |
16/10/2019 |
4.90
|
4,610 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
15/10/2019 |
4.90
|
8,700 | 4.93 | 4.93 | 4.86 | 0 | 0 | 0 |
14/10/2019 |
4.93
|
15,500 | 4.98 | 4.98 | 4.86 | 0 | 0 | 0 |
11/10/2019 |
4.98
|
22,740 | 4.74 | 5.02 | 4.63 | 0 | 0 | 0 |
10/10/2019 |
4.74
|
4,150 | 4.74 | 4.74 | 4.64 | 0 | 0 | 0 |
09/10/2019 |
4.74
|
11,310 | 4.78 | 4.78 | 4.55 | 0 | 1,810 | -0.0 |
08/10/2019 |
4.78
|
11,470 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
07/10/2019 |
4.78
|
8,100 | 4.78 | 4.86 | 4.77 | 0 | 0 | 0 |
04/10/2019 |
4.78
|
19,300 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
03/10/2019 |
4.90
|
31,030 | 4.98 | 4.98 | 4.63 | 0 | 0 | 0 |
02/10/2019 |
4.98
|
5,160 | 4.98 | 4.98 | 4.94 | 0 | 0 | 0 |
01/10/2019 |
4.98
|
63,160 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
30/09/2019 |
4.99
|
2,510 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
27/09/2019 |
5.06
|
4,500 | 5.08 | 5.08 | 5.06 | 0 | 0 | 0 |
26/09/2019 |
5.08
|
12,720 | 5.10 | 5.10 | 5.08 | 0 | 0 | 0 |
25/09/2019 |
5.10
|
27,790 | 4.97 | 5.10 | 4.87 | 0 | 0 | 0 |
24/09/2019 |
4.97
|
9,950 | 4.98 | 4.98 | 4.97 | 0 | 0 | 0 |
23/09/2019 |
4.98
|
1,780 | 4.99 | 4.99 | 4.84 | 0 | 770 | -0.0 |
20/09/2019 |
4.99
|
30,520 | 4.99 | 4.99 | 4.83 | 0 | 11,090 | -0.1 |
19/09/2019 |
4.99
|
12,910 | 5.06 | 5.06 | 4.94 | 0 | 0 | 0 |
18/09/2019 |
5.06
|
27,530 | 5.02 | 5.06 | 4.95 | 0 | 4,900 | -0.0 |
17/09/2019 |
5.02
|
13,930 | 5.08 | 5.08 | 4.98 | 0 | 0 | 0 |
16/09/2019 |
5.08
|
33,420 | 5.06 | 5.08 | 5.05 | 0 | 1,750 | -0.0 |
13/09/2019 |
5.06
|
33,000 | 4.98 | 5.08 | 4.98 | 0 | 3,000 | -0.0 |
12/09/2019 |
4.98
|
20,120 | 4.98 | 5.01 | 4.92 | 0 | 1,000 | -0.0 |
11/09/2019 |
4.98
|
19,850 | 4.93 | 5.02 | 4.91 | 0 | 4,210 | -0.0 |
10/09/2019 |
4.93
|
42,370 | 4.86 | 4.95 | 4.78 | 0 | 7,190 | -0.0 |
09/09/2019 |
4.86
|
28,250 | 4.95 | 4.99 | 4.86 | 0 | 0 | 0 |
06/09/2019 |
4.95
|
8,630 | 4.97 | 4.99 | 4.91 | 0 | 0 | 0 |
05/09/2019 |
4.97
|
32,180 | 4.82 | 4.97 | 4.82 | 0 | 0 | 0 |
04/09/2019 |
4.82
|
34,780 | 4.63 | 4.90 | 4.51 | 0 | 0 | 0 |
03/09/2019 |
4.63
|
18,380 | 4.63 | 4.65 | 4.47 | 0 | 0 | 0 |
30/08/2019 |
4.63
|
24,210 | 4.63 | 4.74 | 4.59 | 0 | 0 | 0 |
29/08/2019 |
4.63
|
20,400 | 4.59 | 4.63 | 4.39 | 0 | 0 | 0 |
28/08/2019 |
4.59
|
22,110 | 4.48 | 4.59 | 4.43 | 0 | 0 | 0 |
27/08/2019 |
4.48
|
19,090 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
26/08/2019 |
4.59
|
21,800 | 4.50 | 4.59 | 4.39 | 0 | 0 | 0 |
23/08/2019 |
4.50
|
45,650 | 4.43 | 4.59 | 4.39 | 0 | 0 | 0 |
22/08/2019 |
4.43
|
15,120 | 4.35 | 4.43 | 4.31 | 0 | 0 | 0 |
21/08/2019 |
4.35
|
17,320 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
20/08/2019 |
4.47
|
15,260 | 4.47 | 4.47 | 4.31 | 0 | 0 | 0 |
19/08/2019 |
4.47
|
13,320 | 4.45 | 4.47 | 4.39 | 0 | 0 | 0 |
16/08/2019 |
4.45
|
10,810 | 4.43 | 4.48 | 4.35 | 0 | 0 | 0 |
15/08/2019 |
4.43
|
9,360 | 4.42 | 4.43 | 4.31 | 0 | 0 | 0 |
14/08/2019 |
4.42
|
25,870 | 4.39 | 4.42 | 4.08 | 0 | 0 | 0 |
13/08/2019 |
4.39
|
17,420 | 4.38 | 4.39 | 4.31 | 0 | 0 | 0 |
12/08/2019 |
4.38
|
23,270 | 4.41 | 4.41 | 4.23 | 0 | 0 | 0 |
09/08/2019 |
4.41
|
19,770 | 4.41 | 4.41 | 4.35 | 0 | 0 | 0 |
08/08/2019 |
4.41
|
11,110 | 4.39 | 4.43 | 4.35 | 0 | 0 | 0 |
07/08/2019 |
4.39
|
3,170 | 4.35 | 4.39 | 4.35 | 0 | 0 | 0 |
06/08/2019 |
4.35
|
5,330 | 4.38 | 4.43 | 4.31 | 0 | 0 | 0 |
05/08/2019 |
4.38
|
10 | 4.31 | 4.38 | 4.38 | 0 | 0 | 0 |
02/08/2019 |
4.31
|
17,460 | 4.45 | 4.45 | 4.31 | 0 | 0 | 0 |
01/08/2019 |
4.45
|
40 | 4.35 | 4.45 | 4.35 | 0 | 0 | 0 |
31/07/2019 |
4.35
|
10,910 | 4.35 | 4.45 | 4.33 | 0 | 0 | 0 |
30/07/2019 |
4.35
|
7,290 | 4.32 | 4.47 | 4.31 | 0 | 0 | 0 |
29/07/2019 |
4.32
|
0 | 4.32 | 4.32 | 4.32 | 0 | 0 | 0 |
26/07/2019 |
4.32
|
9,570 | 4.35 | 4.47 | 4.32 | 0 | 0 | 0 |
25/07/2019 |
4.35
|
18,560 | 4.39 | 4.41 | 4.31 | 0 | 0 | 0 |
24/07/2019 |
4.39
|
1,130 | 4.35 | 4.39 | 4.23 | 0 | 0 | 0 |
23/07/2019 |
4.35
|
13,060 | 4.31 | 4.39 | 4.02 | 0 | 0 | 0 |
22/07/2019 |
4.31
|
17,210 | 4.31 | 4.43 | 4.31 | 0 | 0 | 0 |
19/07/2019 |
4.31
|
14,560 | 4.58 | 4.58 | 4.27 | 0 | 80 | -0.0 |
18/07/2019 |
4.58
|
16,390 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
17/07/2019 |
4.63
|
110 | 4.34 | 4.63 | 4.63 | 0 | 0 | 0 |
16/07/2019 |
4.34
|
90,680 | 4.66 | 4.86 | 4.34 | 1,340 | 50 | 0.0 |
15/07/2019 |
4.66
|
8,510 | 5.01 | 5.01 | 4.66 | 0 | 0 | 0 |
12/07/2019 |
5.01
|
0 | 5.01 | 5.01 | 5.01 | 0 | 0 | 0 |