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) |
-0.50 | -2.75% | 1,108,800 | -5,900 | -0.1 |
17.70
21.70
17.70
|
2 tháng
(2024-07-22) |
0 | 0% | 1,437,500 | -54,557 | -1.0 |
16.60
21.70
17.70
|
3 tháng
(2024-06-21) |
-0.80 | -4.32% | 1,635,100 | -84,370 | -1.5 |
16.60
21.70
17.70
|
6 tháng
(2024-03-25) |
-1.19 | -6.32% | 2,889,900 | -124,470 | -2.3 |
16.60
21.70
17.70
|
12 tháng
(2023-09-25) |
-4.02 | -18.52% | 9,461,300 | -321,180 | -7.3 |
16.60
22.84
17.70
|
24 tháng
(2022-09-30) |
10.36 | 141.21% | 45,409,273 | -425,430 | -9.3 |
6.41
22.84
17.70
|
36 tháng
(2021-10-05) |
4.24 | 31.45% | 75,506,767 | 404,140 | 16.8 |
6.41
22.84
17.70
|
60 tháng
(2019-10-16) |
12.80 | 261.34% | 191,409,571 | 397,570 | 16.5 |
3.75
22.84
17.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
5.89
|
5,201 | 5.78 | 6.10 | 5.89 | 0 | 0 | 0 |
08/07/2019 |
5.78
|
3,510 | 5.96 | 5.96 | 5.78 | 0 | 0 | 0 |
05/07/2019 |
5.96
|
9,200 | 6.10 | 6.10 | 5.85 | 0 | 0 | 0 |
04/07/2019 |
6.10
|
19,600 | 5.85 | 6.18 | 5.89 | 0 | 0 | 0 |
03/07/2019 |
5.85
|
17,530 | 6.03 | 6.18 | 5.67 | 0 | 0 | 0 |
02/07/2019 |
6.03
|
45,230 | 5.52 | 6.21 | 5.48 | 0 | 0 | 0 |
01/07/2019 |
5.52
|
15,900 | 5.45 | 5.56 | 5.41 | 0 | 0 | 0 |
28/06/2019 |
5.45
|
3,700 | 5.37 | 5.45 | 5.19 | 0 | 0 | 0 |
27/06/2019 |
5.37
|
2,000 | 5.56 | 5.56 | 5.37 | 0 | 0 | 0 |
26/06/2019 |
5.56
|
2,100 | 5.56 | 5.56 | 5.45 | 100 | 0 | 0.0 |
25/06/2019 |
5.56
|
2,500 | 5.15 | 5.56 | 5.56 | 0 | 0 | 0 |
24/06/2019 |
5.15
|
19,000 | 5.34 | 5.70 | 5.15 | 0 | 0 | 0 |
21/06/2019 |
5.34
|
24,100 | 5.59 | 5.92 | 5.23 | 0 | 0 | 0 |
20/06/2019 |
5.59
|
10,800 | 5.59 | 5.81 | 5.34 | 0 | 0 | 0 |
19/06/2019 |
5.59
|
2,100 | 5.81 | 5.81 | 5.59 | 0 | 0 | 0 |
18/06/2019 |
5.81
|
4,800 | 5.56 | 5.96 | 5.81 | 0 | 0 | 0 |
17/06/2019 |
5.56
|
14,600 | 5.67 | 5.78 | 5.48 | 0 | 0 | 0 |
14/06/2019 |
5.67
|
5,600 | 5.81 | 5.81 | 5.67 | 0 | 0 | 0 |
13/06/2019 |
5.81
|
44,940 | 5.56 | 5.92 | 5.70 | 0 | 0 | 0 |
12/06/2019 |
5.56
|
28,500 | 5.48 | 5.70 | 5.45 | 0 | 0 | 0 |
11/06/2019 |
5.48
|
15,100 | 5.19 | 5.48 | 5.15 | 0 | 0 | 0 |
10/06/2019 |
5.19
|
1,400 | 5.12 | 5.19 | 5.15 | 0 | 0 | 0 |
07/06/2019 |
5.12
|
7,500 | 5.04 | 5.15 | 5.08 | 0 | 0 | 0 |
06/06/2019 |
5.04
|
4,500 | 5.04 | 5.12 | 5.04 | 0 | 0 | 0 |
05/06/2019 |
5.04
|
6,000 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 |
04/06/2019 |
5.26
|
7,200 | 5.23 | 5.37 | 5.01 | 0 | 0 | 0 |
03/06/2019 |
5.23
|
11,600 | 5.15 | 5.48 | 5.23 | 0 | 0 | 0 |
31/05/2019 |
5.15
|
19,100 | 4.72 | 5.45 | 4.97 | 100 | 0 | 0.0 |
30/05/2019 |
4.72
|
68,900 | 4.97 | 4.97 | 4.72 | 200 | 0 | 0.0 |
29/05/2019 |
4.97
|
14,800 | 4.75 | 4.97 | 4.75 | 0 | 0 | 0 |
28/05/2019 |
4.75
|
12,600 | 4.83 | 4.83 | 4.75 | 100 | 0 | 0.0 |
27/05/2019 |
4.83
|
3,100 | 4.68 | 4.83 | 4.83 | 0 | 0 | 0 |
24/05/2019 |
4.68
|
3,800 | 4.68 | 4.72 | 4.68 | 0 | 0 | 0 |
23/05/2019 |
4.68
|
5,202 | 4.72 | 4.75 | 4.68 | 0 | 0 | 0 |
22/05/2019 |
4.72
|
3,620 | 4.68 | 4.83 | 4.72 | 0 | 0 | 0 |
21/05/2019 |
4.68
|
7,100 | 4.90 | 4.93 | 4.68 | 0 | 0 | 0 |
20/05/2019 |
4.90
|
4,401 | 4.68 | 4.90 | 4.86 | 0 | 0 | 0 |
17/05/2019 |
4.68
|
12,080 | 4.86 | 4.86 | 4.68 | 0 | 0 | 0 |
16/05/2019 |
4.86
|
6,600 | 4.75 | 4.86 | 4.86 | 0 | 0 | 0 |
15/05/2019 |
4.75
|
6,200 | 4.61 | 4.79 | 4.75 | 0 | 0 | 0 |
14/05/2019 |
4.61
|
19,068 | 4.83 | 4.83 | 4.61 | 0 | 0 | 0 |
13/05/2019 |
4.83
|
7,600 | 4.75 | 5.04 | 4.75 | 0 | 100 | -0.0 |
10/05/2019 |
4.75
|
17,800 | 5.04 | 5.26 | 4.75 | 0 | 0 | 0 |
09/05/2019 |
5.04
|
4,800 | 4.97 | 5.19 | 4.97 | 0 | 0 | 0 |
08/05/2019 |
4.97
|
3,500 | 5.26 | 5.26 | 4.93 | 0 | 0 | 0 |
07/05/2019 |
5.26
|
70 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
06/05/2019 |
5.26
|
1,500 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 |
03/05/2019 |
5.12
|
600 | 5.12 | 5.15 | 5.12 | 0 | 0 | 0 |
02/05/2019 |
5.12
|
2,020 | 5.26 | 5.37 | 5.12 | 0 | 0 | 0 |
26/04/2019 |
5.26
|
1,800 | 5.12 | 5.26 | 5.26 | 0 | 0 | 0 |
25/04/2019 |
5.12
|
8,300 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
24/04/2019 |
5.23
|
800 | 5.19 | 5.23 | 5.23 | 0 | 0 | 0 |
23/04/2019 |
5.19
|
2,500 | 5.15 | 5.34 | 5.19 | 0 | 0 | 0 |
22/04/2019 |
5.15
|
1,200 | 5.34 | 5.34 | 5.15 | 0 | 0 | 0 |
19/04/2019 |
5.34
|
1,700 | 5.19 | 5.34 | 5.30 | 0 | 0 | 0 |
18/04/2019 |
5.19
|
1,000 | 5.41 | 5.41 | 5.19 | 0 | 0 | 0 |
17/04/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
16/04/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
12/04/2019 |
5.41
|
100 | 5.37 | 5.41 | 5.41 | 0 | 0 | 0 |
11/04/2019 |
5.37
|
1,000 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
10/04/2019 |
5.41
|
6,500 | 5.41 | 5.41 | 5.34 | 0 | 0 | 0 |
09/04/2019 |
5.41
|
0 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
08/04/2019 |
5.41
|
2,100 | 5.41 | 5.41 | 5.41 | 0 | 0 | 0 |
05/04/2019 |
5.41
|
1,100 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
04/04/2019 |
5.41
|
3,400 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
03/04/2019 |
5.37
|
1,000 | 5.30 | 5.37 | 5.37 | 0 | 0 | 0 |
02/04/2019 |
5.30
|
11,600 | 5.19 | 5.37 | 5.30 | 0 | 0 | 0 |
01/04/2019 |
5.19
|
1,900 | 5.12 | 5.26 | 5.19 | 0 | 0 | 0 |
29/03/2019 |
5.12
|
2,600 | 5.23 | 5.23 | 5.12 | 0 | 0 | 0 |
28/03/2019 |
5.23
|
800 | 5.37 | 5.37 | 5.23 | 0 | 0 | 0 |
27/03/2019 |
5.37
|
2,200 | 5.26 | 5.37 | 5.37 | 0 | 0 | 0 |
26/03/2019 |
5.26
|
1,000 | 5.19 | 5.26 | 5.26 | 0 | 0 | 0 |
25/03/2019 |
5.19
|
3,500 | 5.19 | 5.34 | 5.19 | 0 | 0 | 0 |
22/03/2019 |
5.19
|
4,200 | 5.26 | 5.30 | 5.19 | 0 | 0 | 0 |
21/03/2019 |
5.26
|
1,900 | 5.23 | 5.26 | 5.19 | 0 | 0 | 0 |
20/03/2019 |
5.23
|
3,100 | 5.41 | 5.41 | 5.23 | 0 | 0 | 0 |
19/03/2019 |
5.41
|
200 | 5.34 | 5.41 | 5.41 | 0 | 0 | 0 |
18/03/2019 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
15/03/2019 |
5.34
|
8,000 | 5.19 | 5.45 | 5.34 | 0 | 0 | 0 |
14/03/2019 |
5.19
|
2,800 | 5.48 | 5.48 | 5.19 | 0 | 0 | 0 |
13/03/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
12/03/2019 |
5.48
|
0 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
11/03/2019 |
5.48
|
1,000 | 5.45 | 5.48 | 5.48 | 0 | 0 | 0 |
08/03/2019 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
07/03/2019 |
5.45
|
20,300 | 5.30 | 5.48 | 5.37 | 0 | 0 | 0 |
06/03/2019 |
5.30
|
4,700 | 5.26 | 5.37 | 5.30 | 0 | 0 | 0 |
05/03/2019 |
5.26
|
0 | 5.26 | 5.26 | 5.26 | 0 | 0 | 0 |
04/03/2019 |
5.26
|
3,300 | 5.34 | 5.37 | 5.19 | 0 | 0 | 0 |
01/03/2019 |
5.34
|
6,500 | 5.37 | 5.37 | 5.34 | 0 | 0 | 0 |
28/02/2019 |
5.37
|
600 | 5.37 | 5.41 | 5.37 | 0 | 0 | 0 |
27/02/2019 |
5.37
|
2,300 | 5.37 | 5.37 | 5.37 | 0 | 0 | 0 |
26/02/2019 |
5.37
|
500 | 5.45 | 5.45 | 5.37 | 0 | 0 | 0 |
25/02/2019 |
5.45
|
200 | 5.37 | 5.45 | 5.45 | 0 | 0 | 0 |
22/02/2019 |
5.37
|
10,100 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
21/02/2019 |
5.52
|
0 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
20/02/2019 |
5.52
|
4,100 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
19/02/2019 |
5.52
|
0 | 5.48 | 5.52 | 5.52 | 0 | 0 | 0 |
18/02/2019 |
5.48
|
8,409 | 5.45 | 5.56 | 5.45 | 0 | 0 | 0 |
15/02/2019 |
5.45
|
5,400 | 5.63 | 5.63 | 5.45 | 0 | 0 | 0 |
14/02/2019 |
5.63
|
10,601 | 5.59 | 5.63 | 5.26 | 0 | 0 | 0 |