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) |
-0.51 | -6.75% | 613,900 | -600 | -0.0 |
6.88
7.70
7.04
|
2 tháng
(2024-07-22) |
-3.46 | -32.95% | 1,158,500 | -9,725 | -0.1 |
6.88
10.50
7.04
|
3 tháng
(2024-06-24) |
-5.56 | -44.13% | 1,288,600 | -9,125 | -0.1 |
6.88
12.60
7.04
|
6 tháng
(2024-03-25) |
-5.56 | -44.13% | 2,108,600 | -35,125 | -0.4 |
6.88
14.65
7.04
|
12 tháng
(2023-09-26) |
-10.96 | -60.89% | 3,020,000 | -67,125 | -0.9 |
6.88
19.05
7.04
|
24 tháng
(2022-10-03) |
-6.86 | -49.35% | 9,113,500 | -192,684 | -3.6 |
6.88
25.70
7.04
|
36 tháng
(2021-10-06) |
-3.94 | -35.87% | 20,330,900 | 21,200 | 0.9 |
6.88
25.75
7.04
|
60 tháng
(2019-10-17) |
1.72 | 32.35% | 28,704,320 | 7,880 | 0.9 |
4.01
25.75
7.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.49
|
11,770 | 4.80 | 4.80 | 4.47 | 2,000 | 0 | 0.0 |
28/11/2019 |
4.80
|
7,220 | 4.87 | 4.87 | 4.53 | 0 | 0 | 0 |
27/11/2019 |
4.87
|
1,020 | 4.87 | 4.87 | 4.59 | 0 | 0 | 0 |
26/11/2019 |
4.87
|
20 | 4.64 | 4.87 | 4.64 | 0 | 0 | 0 |
25/11/2019 |
4.64
|
3,130 | 4.99 | 4.99 | 4.64 | 0 | 0 | 0 |
22/11/2019 |
4.99
|
1,770 | 5.00 | 5.04 | 4.65 | 0 | 0 | 0 |
21/11/2019 |
5.00
|
1,960 | 4.69 | 5.01 | 4.41 | 0 | 1,730 | -0.0 |
20/11/2019 |
4.69
|
40 | 4.87 | 4.87 | 4.69 | 0 | 0 | 0 |
19/11/2019 |
4.87
|
1,030 | 5.04 | 5.18 | 4.80 | 0 | 0 | 0 |
18/11/2019 |
5.04
|
750 | 5.04 | 5.21 | 5.04 | 0 | 0 | 0 |
15/11/2019 |
5.04
|
120 | 4.75 | 5.04 | 4.87 | 0 | 0 | 0 |
14/11/2019 |
4.75
|
2,810 | 4.78 | 4.79 | 4.75 | 0 | 0 | 0 |
13/11/2019 |
4.78
|
40 | 4.78 | 4.78 | 4.73 | 0 | 0 | 0 |
12/11/2019 |
4.78
|
3,550 | 4.78 | 4.95 | 4.78 | 0 | 0 | 0 |
11/11/2019 |
4.78
|
1,420 | 4.87 | 4.96 | 4.78 | 440 | 0 | 0.0 |
08/11/2019 |
4.87
|
230 | 5.11 | 5.13 | 4.87 | 0 | 0 | 0 |
07/11/2019 |
5.11
|
1,850 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
06/11/2019 |
5.13
|
10 | 4.96 | 5.13 | 5.13 | 0 | 0 | 0 |
05/11/2019 |
4.96
|
1,900 | 5.00 | 5.00 | 4.73 | 0 | 810 | -0.0 |
04/11/2019 |
5.00
|
10 | 4.95 | 5.00 | 5.00 | 0 | 0 | 0 |
01/11/2019 |
4.95
|
680 | 4.87 | 4.96 | 4.59 | 0 | 0 | 0 |
31/10/2019 |
4.87
|
140 | 4.87 | 4.95 | 4.87 | 0 | 0 | 0 |
30/10/2019 |
4.87
|
330 | 5.14 | 5.37 | 4.87 | 0 | 0 | 0 |
29/10/2019 |
5.14
|
7,530 | 5.41 | 5.49 | 5.14 | 0 | 0 | 0 |
28/10/2019 |
5.41
|
660 | 5.07 | 5.41 | 4.79 | 0 | 0 | 0 |
25/10/2019 |
5.07
|
5,060 | 5.36 | 5.37 | 5.06 | 3,000 | 0 | 0.0 |
24/10/2019 |
5.36
|
5,200 | 5.37 | 5.37 | 5.05 | 100 | 0 | 0.0 |
23/10/2019 |
5.37
|
2,290 | 5.41 | 5.41 | 5.03 | 0 | 0 | 0 |
22/10/2019 |
5.41
|
220 | 5.42 | 5.42 | 5.40 | 0 | 0 | 0 |
21/10/2019 |
5.42
|
4,190 | 5.41 | 5.42 | 5.05 | 3,000 | 0 | 0.0 |
18/10/2019 |
5.41
|
1,500 | 5.32 | 5.41 | 5.41 | 1,500 | 0 | 0.0 |
17/10/2019 |
5.32
|
2,050 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
16/10/2019 |
5.42
|
20 | 5.42 | 5.49 | 5.42 | 0 | 0 | 0 |
15/10/2019 |
5.42
|
700 | 5.47 | 5.47 | 5.09 | 0 | 0 | 0 |
14/10/2019 |
5.47
|
40 | 5.30 | 5.49 | 5.47 | 0 | 0 | 0 |
11/10/2019 |
5.30
|
2,950 | 5.11 | 5.30 | 4.78 | 0 | 0 | 0 |
10/10/2019 |
5.11
|
4,720 | 4.78 | 5.11 | 4.78 | 0 | 0 | 0 |
09/10/2019 |
4.78
|
30 | 5.06 | 5.06 | 4.78 | 0 | 0 | 0 |
08/10/2019 |
5.06
|
1,250 | 5.37 | 5.40 | 5.06 | 150 | 0 | 0.0 |
07/10/2019 |
5.37
|
2,030 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
04/10/2019 |
5.41
|
10 | 5.37 | 5.41 | 5.41 | 0 | 0 | 0 |
03/10/2019 |
5.37
|
1,520 | 5.13 | 5.41 | 5.14 | 0 | 0 | 0 |
02/10/2019 |
5.13
|
2,310 | 5.41 | 5.41 | 5.05 | 0 | 0 | 0 |
01/10/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
30/09/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
27/09/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
26/09/2019 |
5.41
|
600 | 5.51 | 5.51 | 5.24 | 0 | 0 | 0 |
25/09/2019 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
24/09/2019 |
5.51
|
3,470 | 5.19 | 5.51 | 4.84 | 0 | 60 | -0.0 |
23/09/2019 |
5.19
|
6,330 | 5.51 | 5.51 | 5.13 | 2,000 | 0 | 0.0 |
20/09/2019 |
5.51
|
6,890 | 5.51 | 5.51 | 5.51 | 0 | 6,560 | -0.0 |
19/09/2019 |
5.51
|
2,780 | 5.51 | 5.51 | 5.51 | 0 | 780 | -0.0 |
18/09/2019 |
5.51
|
100 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
17/09/2019 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
16/09/2019 |
5.51
|
40 | 5.33 | 5.56 | 5.51 | 0 | 30 | -0.0 |
13/09/2019 |
5.33
|
1,550 | 5.33 | 5.51 | 5.33 | 0 | 780 | -0.0 |
12/09/2019 |
5.33
|
130 | 5.51 | 5.51 | 5.33 | 0 | 0 | 0 |
11/09/2019 |
5.51
|
450 | 5.33 | 5.51 | 5.33 | 0 | 10 | -0 |
10/09/2019 |
5.33
|
600 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
09/09/2019 |
5.47
|
2,060 | 5.42 | 5.60 | 5.47 | 0 | 0 | 0 |
06/09/2019 |
5.42
|
0 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
05/09/2019 |
5.42
|
500 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
04/09/2019 |
5.42
|
1,310 | 5.42 | 5.42 | 5.42 | 0 | 0 | 0 |
03/09/2019 |
5.42
|
20,060 | 5.56 | 5.56 | 5.37 | 0 | 19,340 | -0.1 |
30/08/2019 |
5.56
|
8,010 | 5.33 | 5.56 | 5.28 | 0 | 0 | 0 |
29/08/2019 |
5.33
|
2,480 | 5.42 | 5.42 | 5.33 | 0 | 0 | 0 |
28/08/2019 |
5.42
|
720 | 5.48 | 5.48 | 5.42 | 0 | 100 | -0.0 |
27/08/2019 |
5.48
|
2,430 | 5.51 | 5.53 | 5.48 | 0 | 1,510 | -0.0 |
26/08/2019 |
5.51
|
5,670 | 5.60 | 5.96 | 5.51 | 0 | 0 | 0 |
23/08/2019 |
5.60
|
1,720 | 5.51 | 5.70 | 5.60 | 0 | 220 | -0.0 |
22/08/2019 |
5.51
|
4,010 | 5.86 | 6.25 | 5.51 | 0 | 0 | 0 |
21/08/2019 |
5.86
|
11,140 | 6.29 | 6.29 | 5.86 | 0 | 0 | 0 |
20/08/2019 |
6.29
|
7,930 | 6.34 | 6.34 | 5.90 | 0 | 0 | 0 |
19/08/2019 |
6.34
|
2,800 | 6.29 | 6.34 | 5.88 | 0 | 0 | 0 |
16/08/2019 |
6.29
|
1,700 | 5.93 | 6.29 | 5.71 | 0 | 0 | 0 |
15/08/2019 |
5.93
|
4,230 | 5.65 | 5.94 | 5.42 | 0 | 0 | 0 |
14/08/2019 |
5.65
|
15,880 | 5.93 | 5.95 | 5.60 | 0 | 0 | 0 |
13/08/2019 |
5.93
|
1,300 | 5.97 | 5.97 | 5.93 | 0 | 0 | 0 |
12/08/2019 |
5.97
|
300 | 5.88 | 5.97 | 5.97 | 0 | 0 | 0 |
09/08/2019 |
5.88
|
880 | 5.81 | 6.20 | 5.88 | 0 | 0 | 0 |
08/08/2019 |
5.81
|
6,390 | 6.19 | 6.38 | 5.81 | 0 | 0 | 0 |
07/08/2019 |
6.19
|
4,410 | 5.93 | 6.19 | 5.79 | 0 | 0 | 0 |
06/08/2019 |
5.93
|
3,140 | 6.33 | 6.33 | 5.93 | 0 | 0 | 0 |
05/08/2019 |
6.33
|
200 | 6.24 | 6.33 | 6.24 | 100 | 0 | 0.0 |
02/08/2019 |
6.24
|
1,080 | 6.00 | 6.24 | 5.80 | 0 | 0 | 0 |
01/08/2019 |
6.00
|
3,120 | 6.33 | 6.33 | 5.97 | 0 | 0 | 0 |
31/07/2019 |
6.33
|
4,380 | 6.80 | 6.80 | 6.33 | 850 | 0 | 0.0 |
30/07/2019 |
6.80
|
5,000 | 6.43 | 6.80 | 5.98 | 1,940 | 0 | 0.0 |
29/07/2019 |
6.43
|
310 | 6.61 | 6.61 | 6.43 | 0 | 0 | 0 |
26/07/2019 |
6.61
|
270 | 6.34 | 6.75 | 6.01 | 0 | 0 | 0 |
25/07/2019 |
6.34
|
430 | 6.16 | 6.34 | 6.25 | 0 | 0 | 0 |
24/07/2019 |
6.16
|
3,700 | 6.43 | 6.66 | 6.16 | 0 | 0 | 0 |
23/07/2019 |
6.43
|
230 | 6.43 | 6.88 | 6.43 | 0 | 0 | 0 |
22/07/2019 |
6.43
|
1,840 | 6.61 | 6.89 | 6.43 | 200 | 0 | 0.0 |
19/07/2019 |
6.61
|
1,570 | 6.52 | 6.61 | 6.52 | 0 | 0 | 0 |
18/07/2019 |
6.52
|
17,990 | 6.30 | 6.74 | 6.43 | 0 | 0 | 0 |
17/07/2019 |
6.30
|
2,450 | 5.90 | 6.30 | 6.30 | 0 | 0 | 0 |
16/07/2019 |
5.90
|
8,290 | 5.51 | 5.90 | 5.53 | 0 | 1,570 | -0.0 |
15/07/2019 |
5.51
|
12,950 | 5.79 | 5.88 | 5.51 | 3,500 | 300 | 0.0 |
12/07/2019 |
5.79
|
3,440 | 5.71 | 6.05 | 5.79 | 0 | 2,100 | -0.0 |