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) |
-0.05 | -0.13% | 75,401,300 | 154,139 | 5.8 |
36.50
38.15
37.70
|
2 tháng
(2024-07-22) |
1.80 | 5% | 165,096,900 | -1,116,211 | -43.2 |
34.50
38.15
37.70
|
3 tháng
(2024-06-21) |
0.55 | 1.48% | 288,815,500 | -4,081,904 | -154.8 |
34.50
40.70
37.70
|
6 tháng
(2024-03-25) |
5.11 | 15.62% | 558,865,200 | -4,756,665 | -174.7 |
28.57
40.70
37.70
|
12 tháng
(2023-09-25) |
7.91 | 26.44% | 1,065,485,500 | -15,510,515 | -544.4 |
25.62
40.70
37.70
|
24 tháng
(2022-09-30) |
8.63 | 29.59% | 1,961,533,900 | -2,831,386 | -117.8 |
19.99
40.70
37.70
|
36 tháng
(2021-10-05) |
14.27 | 60.67% | 3,531,136,700 | 24,369,833 | 869.0 |
19.99
40.70
37.70
|
60 tháng
(2019-10-16) |
32.17 | 571.10% | 4,874,648,580 | 28,514,013 | 1,016.4 |
3.94
40.70
37.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.33
|
229,980 | 5.33 | 5.35 | 5.32 | 0 | 0 | 0 |
10/07/2019 |
5.33
|
77,340 | 5.35 | 5.37 | 5.33 | 0 | 0 | 0 |
09/07/2019 |
5.35
|
391,370 | 5.33 | 5.35 | 5.29 | 0 | 0 | 0 |
08/07/2019 |
5.33
|
113,360 | 5.35 | 5.37 | 5.33 | 0 | 0 | 0 |
05/07/2019 |
5.35
|
191,530 | 5.39 | 5.39 | 5.35 | 0 | 0 | 0 |
04/07/2019 |
5.39
|
192,660 | 5.37 | 5.40 | 5.35 | 0 | 0 | 0 |
03/07/2019 |
5.37
|
232,260 | 5.37 | 5.43 | 5.35 | 0 | 105,620 | -0.9 |
02/07/2019 |
5.37
|
351,150 | 5.49 | 5.49 | 5.36 | 0 | 106,000 | -0.9 |
01/07/2019 |
5.49
|
329,370 | 5.65 | 5.65 | 5.39 | 400 | 0 | 0.0 |
28/06/2019 |
5.65
|
429,530 | 5.31 | 5.65 | 5.29 | 0 | 240 | -0.0 |
27/06/2019 |
5.31
|
405,230 | 5.38 | 5.38 | 5.29 | 0 | 0 | 0 |
26/06/2019 |
5.38
|
346,810 | 5.40 | 5.40 | 5.36 | 0 | 45,000 | -0.4 |
25/06/2019 |
5.40
|
304,460 | 5.43 | 5.45 | 5.39 | 0 | 66,000 | -0.5 |
24/06/2019 |
5.43
|
157,810 | 5.44 | 5.49 | 5.43 | 0 | 38,000 | -0.3 |
21/06/2019 |
5.44
|
243,330 | 5.45 | 5.45 | 5.43 | 0 | 59,000 | -0.5 |
20/06/2019 |
5.45
|
250,290 | 5.48 | 5.48 | 5.45 | 0 | 59,120 | -0.5 |
19/06/2019 |
5.48
|
130,300 | 5.45 | 5.52 | 5.45 | 0 | 7,330 | -0.1 |
18/06/2019 |
5.45
|
88,050 | 5.48 | 5.49 | 5.45 | 0 | 0 | 0 |
17/06/2019 |
5.48
|
507,500 | 5.51 | 5.53 | 5.48 | 0 | 0 | 0 |
14/06/2019 |
5.51
|
341,540 | 5.49 | 5.52 | 5.45 | 0 | 0 | 0 |
13/06/2019 |
5.49
|
246,670 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
12/06/2019 |
5.50
|
449,860 | 5.51 | 5.55 | 5.49 | 100 | 0 | 0.0 |
11/06/2019 |
5.51
|
168,310 | 5.51 | 5.53 | 5.51 | 0 | 0 | 0 |
10/06/2019 |
5.51
|
360,680 | 5.52 | 5.55 | 5.51 | 0 | 104,180 | -0.9 |
07/06/2019 |
5.52
|
315,100 | 5.52 | 5.61 | 5.51 | 30,000 | 0 | 0.3 |
06/06/2019 |
5.52
|
171,930 | 5.56 | 5.59 | 5.52 | 0 | 0 | 0 |
05/06/2019 |
5.56
|
179,710 | 5.57 | 5.62 | 5.56 | 200 | 0 | 0.0 |
04/06/2019 |
5.57
|
517,370 | 5.57 | 5.59 | 5.55 | 0 | 266,680 | -2.2 |
03/06/2019 |
5.57
|
257,270 | 5.65 | 5.67 | 5.57 | 0 | 0 | 0 |
31/05/2019 |
5.65
|
157,530 | 5.67 | 5.67 | 5.62 | 0 | 200 | -0.0 |
30/05/2019 |
5.67
|
58,760 | 5.69 | 5.70 | 5.65 | 0 | 0 | 0 |
29/05/2019 |
5.69
|
176,840 | 5.64 | 5.71 | 5.63 | 0 | 0 | 0 |
28/05/2019 |
5.64
|
184,020 | 5.65 | 5.70 | 5.62 | 0 | 0 | 0 |
27/05/2019 |
5.65
|
227,080 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 |
24/05/2019 |
5.70
|
177,550 | 5.75 | 5.75 | 5.69 | 0 | 0 | 0 |
23/05/2019 |
5.75
|
112,540 | 5.72 | 5.75 | 5.69 | 0 | 0 | 0 |
22/05/2019 |
5.72
|
418,670 | 5.72 | 5.82 | 5.69 | 0 | 200 | -0.0 |
21/05/2019 |
5.72
|
210,620 | 5.74 | 5.75 | 5.72 | 0 | 0 | 0 |
20/05/2019 |
5.74
|
308,250 | 5.69 | 5.76 | 5.67 | 0 | 0 | 0 |
17/05/2019 |
5.69
|
184,800 | 5.70 | 5.72 | 5.69 | 0 | 10,000 | -0.1 |
16/05/2019 |
5.70
|
134,930 | 5.69 | 5.72 | 5.67 | 0 | 0 | 0 |
15/05/2019 |
5.69
|
350,240 | 5.64 | 5.71 | 5.64 | 0 | 0 | 0 |
14/05/2019 |
5.64
|
142,760 | 5.69 | 5.69 | 5.63 | 400 | 100 | 0.0 |
13/05/2019 |
5.69
|
257,400 | 5.61 | 5.85 | 5.60 | 0 | 0 | 0 |
10/05/2019 |
5.61
|
184,470 | 5.59 | 5.63 | 5.58 | 0 | 0 | 0 |
09/05/2019 |
5.59
|
138,020 | 5.58 | 5.63 | 5.57 | 0 | 0 | 0 |
08/05/2019 |
5.58
|
149,270 | 5.63 | 5.63 | 5.58 | 0 | 400 | -0.0 |
07/05/2019 |
5.63
|
157,950 | 5.61 | 5.67 | 5.59 | 0 | 0 | 0 |
06/05/2019 |
5.61
|
648,060 | 5.63 | 5.63 | 5.57 | 100 | 300 | -0.0 |
03/05/2019 |
5.63
|
765,240 | 5.72 | 5.72 | 5.59 | 0 | 164,160 | -1.4 |
02/05/2019 |
5.72
|
564,920 | 5.82 | 5.85 | 5.72 | 0 | 264,820 | -2.3 |
26/04/2019 |
5.82
|
273,400 | 5.80 | 5.89 | 5.80 | 0 | 200 | -0.0 |
25/04/2019 |
5.80
|
89,910 | 5.84 | 5.85 | 5.80 | 0 | 0 | 0 |
24/04/2019 |
5.84
|
207,820 | 5.80 | 5.85 | 5.80 | 0 | 0 | 0 |
23/04/2019 |
5.80
|
99,400 | 5.76 | 5.85 | 5.76 | 0 | 0 | 0 |
22/04/2019 |
5.76
|
166,290 | 5.82 | 5.84 | 5.76 | 0 | 0 | 0 |
19/04/2019 |
5.82
|
326,410 | 5.79 | 5.85 | 5.78 | 0 | 0 | 0 |
18/04/2019 |
5.79
|
380,430 | 5.84 | 5.85 | 5.79 | 10,000 | 0 | 0.1 |
17/04/2019 |
5.84
|
685,330 | 5.90 | 5.90 | 5.84 | 0 | 154,530 | -1.4 |
16/04/2019 |
5.90
|
639,490 | 5.97 | 5.98 | 5.89 | 920 | 261,650 | -2.3 |
12/04/2019 |
5.97
|
167,220 | 5.98 | 6.01 | 5.97 | 0 | 0 | 0 |
11/04/2019 |
5.98
|
218,380 | 5.98 | 6.02 | 5.97 | 0 | 0 | 0 |
10/04/2019 |
5.98
|
315,900 | 5.98 | 6.03 | 5.97 | 0 | 0 | 0 |
09/04/2019 |
5.98
|
494,660 | 6.02 | 6.04 | 5.98 | 200 | 0 | 0.0 |
08/04/2019 |
6.02
|
381,900 | 6.06 | 6.08 | 6.01 | 0 | 0 | 0 |
05/04/2019 |
6.06
|
150,880 | 6.06 | 6.08 | 6.01 | 0 | 0 | 0 |
04/04/2019 |
6.06
|
615,970 | 6.02 | 6.08 | 6.03 | 0 | 427,460 | -3.9 |
03/04/2019 |
6.02
|
573,840 | 6.08 | 6.08 | 6.02 | 0 | 257,720 | -2.3 |
02/04/2019 |
6.08
|
582,870 | 6.02 | 6.14 | 6.02 | 0 | 200 | -0.0 |
01/04/2019 |
6.02
|
176,260 | 5.98 | 6.04 | 5.98 | 3,000 | 0 | 0.0 |
29/03/2019 |
5.98
|
218,480 | 5.98 | 6.02 | 5.98 | 15,000 | 0 | 0.1 |
28/03/2019 |
5.98
|
195,410 | 6.01 | 6.06 | 5.98 | 0 | 0 | 0 |
27/03/2019 |
6.01
|
258,190 | 5.97 | 6.03 | 5.97 | 0 | 0 | 0 |
26/03/2019 |
5.97
|
244,260 | 5.98 | 6.05 | 5.97 | 1,600 | 100 | 0.0 |
25/03/2019 |
5.98
|
776,690 | 6.05 | 6.05 | 5.97 | 700 | 0 | 0.0 |
22/03/2019 |
6.05
|
704,720 | 6.07 | 6.11 | 6.02 | 0 | 200 | -0.0 |
21/03/2019 |
6.07
|
1,267,590 | 6.20 | 6.20 | 6.07 | 66,200 | 0 | 0.6 |
20/03/2019 |
6.20
|
550,670 | 6.25 | 6.25 | 6.14 | 0 | 0 | 0 |
19/03/2019 |
6.25
|
1,056,920 | 6.34 | 6.36 | 6.18 | 300 | 409,600 | -3.9 |
18/03/2019 |
6.34
|
2,024,450 | 6.17 | 6.36 | 6.18 | 1,100 | 0 | 0.0 |
15/03/2019 |
6.17
|
725,710 | 6.12 | 6.25 | 6.10 | 25,780 | 400 | 0.2 |
14/03/2019 |
6.12
|
321,010 | 6.12 | 6.14 | 6.10 | 30,120 | 0 | 0.3 |
13/03/2019 |
6.12
|
414,220 | 6.14 | 6.17 | 6.12 | 53,210 | 0 | 0.5 |
12/03/2019 |
6.14
|
642,380 | 6.10 | 6.17 | 6.09 | 32,000 | 0 | 0.3 |
11/03/2019 |
6.10
|
223,730 | 6.12 | 6.16 | 6.06 | 0 | 0 | 0 |
08/03/2019 |
6.12
|
542,180 | 6.08 | 6.13 | 6.05 | 0 | 0 | 0 |
07/03/2019 |
6.08
|
926,640 | 6.15 | 6.15 | 6.07 | 1,000 | 422,840 | -3.9 |
06/03/2019 |
6.15
|
425,850 | 6.20 | 6.24 | 6.12 | 5,100 | 0 | 0.0 |
05/03/2019 |
6.20
|
1,282,400 | 6.14 | 6.28 | 6.12 | 0 | 0 | 0 |
04/03/2019 |
6.14
|
1,236,420 | 5.98 | 6.14 | 5.97 | 0 | 133,840 | -1.2 |
01/03/2019 |
5.98
|
552,060 | 5.95 | 5.98 | 5.95 | 0 | 0 | 0 |
28/02/2019 |
5.95
|
307,730 | 5.98 | 6.00 | 5.95 | 0 | 0 | 0 |
27/02/2019 |
5.98
|
477,510 | 6.01 | 6.04 | 5.98 | 0 | 0 | 0 |
26/02/2019 |
6.01
|
598,490 | 6.05 | 6.06 | 5.98 | 7,130 | 0 | 0.1 |
25/02/2019 |
6.05
|
453,480 | 6.07 | 6.12 | 6.04 | 0 | 0 | 0 |
22/02/2019 |
6.07
|
821,720 | 5.95 | 6.12 | 5.92 | 200 | 200 | -0 |
21/02/2019 |
5.95
|
1,441,030 | 6.06 | 6.09 | 5.94 | 0 | 731,300 | -6.6 |
20/02/2019 |
6.06
|
437,680 | 6.09 | 6.11 | 6.05 | 0 | 64,000 | -0.6 |
19/02/2019 |
6.09
|
948,110 | 6.10 | 6.20 | 6.05 | 77,400 | 160,000 | -0.8 |
18/02/2019 |
6.10
|
631,460 | 6.04 | 6.10 | 6.04 | 37,000 | 0 | 0.3 |