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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.54
|
220,450 | 5.48 | 5.60 | 5.36 | 0 | 0 | 0 |
10/07/2019 |
5.48
|
340,390 | 5.45 | 5.51 | 5.30 | 0 | 0 | 0 |
09/07/2019 |
5.45
|
259,120 | 5.50 | 5.56 | 5.30 | 0 | 0 | 0 |
08/07/2019 |
5.50
|
200,340 | 5.57 | 5.57 | 5.42 | 0 | 0 | 0 |
05/07/2019 |
5.57
|
213,130 | 5.63 | 5.66 | 5.48 | 0 | 0 | 0 |
04/07/2019 |
5.63
|
174,420 | 5.66 | 5.66 | 5.54 | 0 | 0 | 0 |
03/07/2019 |
5.66
|
342,980 | 5.89 | 5.89 | 5.48 | 0 | 0 | 0 |
02/07/2019 |
5.89
|
221,740 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
01/07/2019 |
5.95
|
409,760 | 5.90 | 5.96 | 5.72 | 0 | 0 | 0 |
28/06/2019 |
5.90
|
265,330 | 5.84 | 5.90 | 5.54 | 0 | 0 | 0 |
27/06/2019 |
5.84
|
625,690 | 5.96 | 6.02 | 5.58 | 0 | 0 | 0 |
26/06/2019 |
5.96
|
1,035,320 | 5.96 | 6.34 | 5.57 | 0 | 0 | 0 |
25/06/2019 |
5.96
|
1,298,360 | 5.66 | 5.96 | 5.51 | 5,000 | 2,000 | 0.0 |
24/06/2019 |
5.66
|
686,250 | 5.36 | 5.66 | 5.28 | 0 | 0 | 0 |
21/06/2019 |
5.36
|
727,390 | 5.06 | 5.36 | 5.00 | 10,000 | 0 | 0.1 |
20/06/2019 |
5.06
|
362,400 | 4.77 | 5.06 | 4.65 | 0 | 0 | 0 |
19/06/2019 |
4.77
|
823,750 | 4.78 | 4.78 | 4.65 | 0 | 0 | 0 |
18/06/2019 |
4.78
|
370,210 | 4.53 | 4.78 | 4.50 | 0 | 0 | 0 |
17/06/2019 |
4.53
|
110,750 | 4.68 | 4.69 | 4.53 | 0 | 0 | 0 |
14/06/2019 |
4.68
|
353,960 | 4.68 | 4.73 | 4.59 | 0 | 0 | 0 |
13/06/2019 |
4.68
|
605,500 | 4.74 | 4.74 | 4.59 | 0 | 0 | 0 |
12/06/2019 |
4.74
|
192,920 | 4.82 | 4.82 | 4.68 | 0 | 0 | 0 |
11/06/2019 |
4.82
|
391,170 | 4.61 | 4.82 | 4.47 | 0 | 0 | 0 |
10/06/2019 |
4.61
|
220,260 | 4.73 | 4.77 | 4.61 | 0 | 0 | 0 |
07/06/2019 |
4.73
|
251,520 | 4.74 | 4.85 | 4.65 | 0 | 0 | 0 |
06/06/2019 |
4.74
|
758,730 | 4.81 | 4.81 | 4.59 | 0 | 0 | 0 |
05/06/2019 |
4.81
|
858,030 | 4.53 | 4.81 | 4.35 | 0 | 0 | 0 |
04/06/2019 |
4.53
|
232,790 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 |
03/06/2019 |
4.49
|
458,000 | 4.47 | 4.56 | 4.44 | 0 | 0 | 0 |
31/05/2019 |
4.47
|
476,730 | 4.59 | 4.59 | 4.47 | 0 | 0 | 0 |
30/05/2019 |
4.59
|
394,240 | 4.64 | 4.64 | 4.52 | 0 | 0 | 0 |
29/05/2019 |
4.64
|
432,530 | 4.65 | 4.65 | 4.50 | 0 | 0 | 0 |
28/05/2019 |
4.65
|
448,980 | 4.71 | 4.71 | 4.53 | 0 | 0 | 0 |
27/05/2019 |
4.71
|
536,200 | 4.77 | 4.77 | 4.57 | 0 | 0 | 0 |
24/05/2019 |
4.77
|
616,620 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
23/05/2019 |
4.81
|
782,320 | 4.77 | 4.81 | 4.60 | 0 | 0 | 0 |
22/05/2019 |
4.77
|
888,040 | 4.69 | 4.77 | 4.56 | 0 | 0 | 0 |
21/05/2019 |
4.69
|
414,160 | 4.77 | 4.77 | 4.56 | 0 | 0 | 0 |
20/05/2019 |
4.77
|
580,050 | 4.71 | 4.77 | 4.56 | 0 | 0 | 0 |
17/05/2019 |
4.71
|
889,090 | 4.77 | 4.78 | 4.56 | 0 | 0 | 0 |
16/05/2019 |
4.77
|
677,090 | 4.77 | 4.77 | 4.53 | 0 | 0 | 0 |
15/05/2019 |
4.77
|
480,090 | 4.71 | 4.77 | 4.53 | 0 | 0 | 0 |
14/05/2019 |
4.71
|
268,560 | 4.71 | 4.71 | 4.44 | 0 | 0 | 0 |
13/05/2019 |
4.71
|
419,340 | 4.43 | 4.71 | 4.29 | 0 | 0 | 0 |
10/05/2019 |
4.43
|
218,540 | 4.43 | 4.43 | 4.29 | 0 | 0 | 0 |
09/05/2019 |
4.43
|
256,690 | 4.50 | 4.50 | 4.38 | 0 | 0 | 0 |
08/05/2019 |
4.50
|
355,700 | 4.41 | 4.50 | 4.23 | 0 | 0 | 0 |
07/05/2019 |
4.41
|
195,110 | 4.38 | 4.47 | 4.23 | 0 | 0 | 0 |
06/05/2019 |
4.38
|
275,910 | 4.58 | 4.58 | 4.38 | 0 | 0 | 0 |
03/05/2019 |
4.58
|
324,430 | 4.57 | 4.65 | 4.50 | 0 | 0 | 0 |
02/05/2019 |
4.57
|
206,580 | 4.65 | 4.71 | 4.53 | 0 | 0 | 0 |
26/04/2019 |
4.65
|
207,080 | 4.53 | 4.65 | 4.41 | 0 | 0 | 0 |
25/04/2019 |
4.53
|
255,400 | 4.63 | 4.63 | 4.41 | 0 | 0 | 0 |
24/04/2019 |
4.63
|
342,540 | 4.63 | 4.77 | 4.44 | 0 | 0 | 0 |
23/04/2019 |
4.63
|
205,180 | 4.63 | 4.64 | 4.56 | 0 | 0 | 0 |
22/04/2019 |
4.63
|
311,290 | 4.62 | 4.64 | 4.47 | 0 | 0 | 0 |
19/04/2019 |
4.62
|
162,860 | 4.59 | 4.62 | 4.41 | 0 | 0 | 0 |
18/04/2019 |
4.59
|
362,120 | 4.65 | 4.65 | 4.38 | 0 | 0 | 0 |
17/04/2019 |
4.65
|
596,920 | 4.71 | 4.71 | 4.41 | 0 | 0 | 0 |
16/04/2019 |
4.71
|
260,380 | 4.63 | 4.71 | 4.41 | 0 | 3,000 | -0.0 |
12/04/2019 |
4.63
|
450,940 | 4.98 | 4.98 | 4.63 | 0 | 0 | 0 |
11/04/2019 |
4.98
|
608,180 | 4.98 | 5.00 | 4.63 | 0 | 5,000 | -0.0 |
10/04/2019 |
4.98
|
483,750 | 5.00 | 5.03 | 4.71 | 0 | 0 | 0 |
09/04/2019 |
5.00
|
558,480 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
08/04/2019 |
5.12
|
299,690 | 5.06 | 5.12 | 4.91 | 0 | 0 | 0 |
05/04/2019 |
5.06
|
585,020 | 5.30 | 5.30 | 4.93 | 0 | 0 | 0 |
04/04/2019 |
5.30
|
686,560 | 5.24 | 5.30 | 4.88 | 0 | 0 | 0 |
03/04/2019 |
5.24
|
265,040 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
02/04/2019 |
5.36
|
217,450 | 5.24 | 5.36 | 4.90 | 0 | 200 | -0.0 |
01/04/2019 |
5.24
|
270,040 | 5.42 | 5.42 | 5.06 | 0 | 0 | 0 |
29/03/2019 |
5.42
|
241,070 | 5.54 | 5.54 | 5.16 | 0 | 0 | 0 |
28/03/2019 |
5.54
|
336,610 | 5.66 | 5.66 | 5.27 | 0 | 0 | 0 |
27/03/2019 |
5.66
|
277,910 | 5.41 | 5.66 | 5.09 | 0 | 0 | 0 |
26/03/2019 |
5.41
|
198,740 | 5.06 | 5.41 | 4.94 | 0 | 0 | 0 |
25/03/2019 |
5.06
|
211,000 | 5.30 | 5.30 | 4.94 | 0 | 0 | 0 |
22/03/2019 |
5.30
|
476,240 | 5.69 | 5.78 | 5.30 | 0 | 0 | 0 |
21/03/2019 |
5.69
|
424,440 | 5.72 | 5.78 | 5.54 | 0 | 0 | 0 |
20/03/2019 |
5.72
|
521,970 | 5.96 | 5.96 | 5.60 | 0 | 0 | 0 |
19/03/2019 |
5.96
|
399,700 | 6.19 | 6.25 | 5.96 | 0 | 0 | 0 |
18/03/2019 |
6.19
|
536,330 | 5.99 | 6.19 | 5.99 | 200 | 0 | 0.0 |
15/03/2019 |
5.99
|
812,000 | 5.61 | 5.99 | 5.66 | 0 | 0 | 0 |
14/03/2019 |
5.61
|
716,480 | 5.24 | 5.61 | 5.30 | 0 | 0 | 0 |
13/03/2019 |
5.24
|
404,560 | 5.18 | 5.48 | 5.06 | 0 | 0 | 0 |
12/03/2019 |
5.18
|
367,200 | 5.30 | 5.44 | 5.12 | 0 | 0 | 0 |
11/03/2019 |
5.30
|
387,240 | 5.09 | 5.44 | 4.95 | 0 | 0 | 0 |
08/03/2019 |
5.09
|
721,610 | 5.09 | 5.12 | 5.00 | 0 | 0 | 0 |
07/03/2019 |
5.09
|
235,800 | 5.09 | 5.14 | 5.03 | 0 | 0 | 0 |
06/03/2019 |
5.09
|
354,530 | 5.16 | 5.16 | 5.00 | 0 | 0 | 0 |
05/03/2019 |
5.16
|
988,220 | 5.16 | 5.16 | 4.88 | 0 | 0 | 0 |
04/03/2019 |
5.16
|
376,800 | 4.82 | 5.16 | 4.82 | 0 | 0 | 0 |
01/03/2019 |
4.82
|
359,060 | 5.06 | 5.06 | 4.77 | 0 | 100 | -0.0 |
28/02/2019 |
5.06
|
426,800 | 5.18 | 5.18 | 4.88 | 0 | 0 | 0 |
27/02/2019 |
5.18
|
415,510 | 5.27 | 5.27 | 5.00 | 0 | 0 | 0 |
26/02/2019 |
5.27
|
316,000 | 5.29 | 5.30 | 4.97 | 0 | 0 | 0 |
25/02/2019 |
5.29
|
1,219,420 | 5.32 | 5.36 | 5.18 | 0 | 0 | 0 |
22/02/2019 |
5.32
|
1,310,660 | 4.97 | 5.32 | 4.80 | 0 | 0 | 0 |
21/02/2019 |
4.97
|
138,220 | 4.80 | 4.97 | 4.77 | 0 | 0 | 0 |
20/02/2019 |
4.80
|
369,760 | 5.06 | 5.06 | 4.77 | 0 | 0 | 0 |
19/02/2019 |
5.06
|
267,840 | 4.77 | 5.10 | 4.77 | 0 | 0 | 0 |
18/02/2019 |
4.77
|
164,000 | 4.91 | 5.06 | 4.77 | 0 | 0 | 0 |