| 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) |
0.20 | 0.71% | 55,947,000 | -1,773,500 | -48.1 |
26.20
28.70
28.20
|
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 134,376,900 | -2,095,880 | -59.8 |
24.21
28.70
28.20
|
|
3 tháng
(2024-06-21) |
-0.75 | -2.58% | 210,753,000 | -89,543 | 8.6 |
24.21
29.53
28.20
|
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 464,936,000 | 9,489,873 | 306.0 |
21.36
29.53
28.20
|
|
12 tháng
(2023-09-25) |
11.77 | 71.60% | 1,053,988,500 | 8,256,494 | 273.1 |
13.35
29.53
28.20
|
|
24 tháng
(2022-09-30) |
15.17 | 116.35% | 1,744,190,447 | 8,010,980 | 270.4 |
6.70
29.53
28.20
|
|
36 tháng
(2021-10-05) |
9.52 | 50.93% | 2,092,063,229 | 8,252,086 | 273.2 |
6.70
29.53
28.20
|
|
60 tháng
(2019-10-16) |
23.38 | 485.21% | 2,599,661,083 | 9,653,146 | 315.7 |
3.22
29.53
28.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 11/07/2019 |
4.85
|
41,754 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 10/07/2019 |
4.92
|
57,100 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 |
| 09/07/2019 |
4.92
|
59,700 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 08/07/2019 |
4.92
|
21,558 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 |
| 05/07/2019 |
4.92
|
58,600 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 04/07/2019 |
5.02
|
24,600 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 03/07/2019 |
5.02
|
41,010 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 02/07/2019 |
5.02
|
41,010 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 01/07/2019 |
5.02
|
32,000 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 28/06/2019 |
5.02
|
40,370 | 4.85 | 5.02 | 4.89 | 0 | 0 | 0 |
| 27/06/2019 |
4.85
|
72,960 | 5.19 | 5.19 | 4.85 | 0 | 0 | 0 |
| 26/06/2019 |
5.19
|
192,800 | 5.19 | 5.23 | 5.12 | 0 | 0 | 0 |
| 25/06/2019 |
5.19
|
88,700 | 5.12 | 5.19 | 5.06 | 200 | 0 | 0.0 |
| 24/06/2019 |
5.12
|
9,818 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 |
| 21/06/2019 |
5.19
|
124,090 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 20/06/2019 |
5.19
|
32,320 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 19/06/2019 |
5.19
|
37,410 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 18/06/2019 |
5.23
|
57,600 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
| 17/06/2019 |
5.26
|
57,361 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 14/06/2019 |
5.26
|
23,800 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 |
| 13/06/2019 |
5.29
|
28,700 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
| 12/06/2019 |
5.33
|
31,100 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 11/06/2019 |
5.36
|
68,000 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 10/06/2019 |
5.36
|
30,400 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 07/06/2019 |
5.36
|
74,800 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 06/06/2019 |
5.36
|
53,710 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
| 05/06/2019 |
5.36
|
33,700 | 5.36 | 5.40 | 5.26 | 0 | 0 | 0 |
| 04/06/2019 |
5.36
|
104,000 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
| 03/06/2019 |
5.43
|
112,100 | 5.29 | 5.43 | 5.12 | 0 | 0 | 0 |
| 31/05/2019 |
5.29
|
77,310 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 30/05/2019 |
5.36
|
45,410 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 29/05/2019 |
5.36
|
39,646 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 28/05/2019 |
5.36
|
104,910 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 27/05/2019 |
5.40
|
53,301 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
| 24/05/2019 |
5.40
|
97,560 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 |
| 23/05/2019 |
5.43
|
72,400 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 |
| 22/05/2019 |
5.43
|
32,730 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
| 21/05/2019 |
5.46
|
87,068 | 5.43 | 5.50 | 5.43 | 0 | 4 | -0.0 |
| 20/05/2019 |
5.43
|
132,304 | 5.43 | 5.53 | 5.43 | 0 | 4 | -0.0 |
| 17/05/2019 |
5.43
|
138,890 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 |
| 16/05/2019 |
5.46
|
106,300 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 |
| 15/05/2019 |
5.50
|
191,975 | 5.53 | 5.57 | 5.43 | 0 | 0 | 0 |
| 14/05/2019 |
5.53
|
136,870 | 5.46 | 5.53 | 5.40 | 0 | 200 | -0.0 |
| 13/05/2019 |
5.46
|
43,850 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
| 10/05/2019 |
5.46
|
175,590 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
| 09/05/2019 |
5.46
|
188,900 | 5.43 | 5.46 | 5.36 | 0 | 0 | 0 |
| 08/05/2019 |
5.43
|
162,800 | 5.46 | 5.57 | 5.36 | 0 | 0 | 0 |
| 07/05/2019 |
5.46
|
199,895 | 5.43 | 5.53 | 5.40 | 0 | 0 | 0 |
| 06/05/2019 |
5.43
|
173,200 | 5.46 | 5.46 | 5.29 | 0 | 300 | -0.0 |
| 03/05/2019 |
5.46
|
187,810 | 5.50 | 5.50 | 5.40 | 0 | 8,300 | -0.1 |
| 02/05/2019 |
5.50
|
391,092 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
| 26/04/2019 |
5.60
|
315,911 | 5.40 | 5.60 | 5.29 | 100 | 0 | 0.0 |
| 25/04/2019 |
5.40
|
249,365 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 24/04/2019 |
5.40
|
274,100 | 5.36 | 5.40 | 5.23 | 0 | 0 | 0 |
| 23/04/2019 |
5.36
|
639,803 | 5.09 | 5.60 | 5.06 | 0 | 0 | 0 |
| 22/04/2019 |
5.09
|
245,670 | 5.09 | 5.09 | 4.99 | 0 | 40 | -0.0 |
| 19/04/2019 |
5.09
|
134,110 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 |
| 18/04/2019 |
5.09
|
213,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 17/04/2019 |
5.09
|
236,440 | 5.02 | 5.09 | 4.99 | 0 | 0 | 0 |
| 16/04/2019 |
5.02
|
195,451 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 12/04/2019 |
5.16
|
97,140 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
| 11/04/2019 |
5.26
|
208,148 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 |
| 10/04/2019 |
5.16
|
103,455 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 09/04/2019 |
5.26
|
92,720 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
| 08/04/2019 |
5.33
|
142,270 | 5.36 | 5.43 | 5.29 | 0 | 0 | 0 |
| 05/04/2019 |
5.36
|
258,820 | 5.29 | 5.36 | 5.19 | 0 | 0 | 0 |
| 04/04/2019 |
5.29
|
174,714 | 5.26 | 5.36 | 5.23 | 14 | 0 | 0.0 |
| 03/04/2019 |
5.26
|
240,009 | 5.36 | 5.40 | 5.26 | 0 | 0 | 0 |
| 02/04/2019 |
5.36
|
245,610 | 5.43 | 5.50 | 5.36 | 520 | 0 | 0.0 |
| 01/04/2019 |
5.43
|
818,662 | 5.46 | 5.53 | 5.43 | 5 | 0 | 0.0 |
| 29/03/2019 |
5.46
|
158,300 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 28/03/2019 |
5.43
|
92,100 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 |
| 27/03/2019 |
5.46
|
182,710 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 |
| 26/03/2019 |
5.46
|
165,188 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/03/2019 |
5.40
|
473,150 | 5.63 | 5.63 | 5.40 | 5 | 0 | 0 |
| 22/03/2019 |
5.63
|
353,770 | 5.63 | 5.67 | 5.57 | 0 | 0 | 0 |
| 21/03/2019 |
5.63
|
455,602 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 |
| 20/03/2019 |
5.63
|
289,100 | 5.53 | 5.67 | 5.43 | 0 | 0 | 0 |
| 19/03/2019 |
5.53
|
851,840 | 5.53 | 5.74 | 5.53 | 0 | 0 | 0 |
| 18/03/2019 |
5.53
|
286,338 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 15/03/2019 |
5.43
|
262,330 | 5.33 | 5.46 | 5.33 | 0 | 0 | 0 |
| 14/03/2019 |
5.33
|
256,740 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 13/03/2019 |
5.50
|
876,524 | 5.16 | 5.50 | 5.16 | 0 | 0 | 0 |
| 12/03/2019 |
5.16
|
107,650 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 11/03/2019 |
5.09
|
54,785 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/03/2019 |
5.09
|
109,000 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 07/03/2019 |
5.19
|
168,530 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 06/03/2019 |
5.19
|
127,834 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
| 05/03/2019 |
5.23
|
291,800 | 5.29 | 5.33 | 5.19 | 0 | 0 | 0 |
| 04/03/2019 |
5.29
|
216,465 | 5.16 | 5.36 | 5.16 | 0 | 0 | 0 |
| 01/03/2019 |
5.16
|
40,500 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
| 28/02/2019 |
5.12
|
76,550 | 5.23 | 5.26 | 5.12 | 0 | 0 | 0 |
| 27/02/2019 |
5.23
|
69,589 | 5.23 | 5.29 | 5.19 | 0 | 0 | 0 |
| 26/02/2019 |
5.23
|
180,749 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 25/02/2019 |
5.23
|
106,960 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 |
| 22/02/2019 |
5.23
|
89,849 | 5.33 | 5.36 | 5.19 | 0 | 0 | 0 |
| 21/02/2019 |
5.33
|
1,024,279 | 4.99 | 5.46 | 4.92 | 0 | 0 | 0 |
| 20/02/2019 |
4.99
|
31,710 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 |
| 19/02/2019 |
4.99
|
103,705 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 18/02/2019 |
5.12
|
29,760 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |