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) |
-1 | -3.85% | 445,600 | 700 | 0.0 |
25
26.20
25
|
2 tháng
(2024-07-22) |
-1.74 | -6.50% | 1,412,800 | 54,200 | 1.5 |
25
28.33
25
|
3 tháng
(2024-06-21) |
-3.33 | -11.76% | 2,967,100 | 89,900 | 2.6 |
25
28.71
25
|
6 tháng
(2024-03-25) |
-8.12 | -24.51% | 5,615,800 | 193,500 | 5.9 |
25
33.96
25
|
12 tháng
(2023-09-25) |
2.40 | 10.61% | 8,899,700 | 194,600 | 6.0 |
20.39
33.96
25
|
24 tháng
(2022-09-30) |
2.25 | 9.90% | 10,052,305 | 194,800 | 6.0 |
16.86
33.96
25
|
36 tháng
(2021-10-05) |
5.30 | 26.92% | 13,095,212 | -111,521 | -1.5 |
16.86
33.96
25
|
60 tháng
(2019-10-16) |
16.92 | 209.39% | 56,873,416 | 196,640 | 5.5 |
6.19
33.96
25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
05/07/2019 |
10.42
|
58,700 | 10.42 | 10.50 | 10.27 | 0 | 0 | 0 |
04/07/2019 |
10.42
|
138,820 | 10.12 | 10.72 | 10.12 | 0 | 1,000 | -0.0 |
03/07/2019 |
10.12
|
73,900 | 10.35 | 10.35 | 9.89 | 0 | 0 | 0 |
02/07/2019 |
10.35
|
135,700 | 10.27 | 10.35 | 10.12 | 0 | 0 | 0 |
01/07/2019 |
10.27
|
71,000 | 9.97 | 10.35 | 9.82 | 1,000 | 0 | 0.0 |
28/06/2019 |
9.97
|
184,799 | 10.19 | 10.19 | 9.67 | 0 | 700 | -0.0 |
27/06/2019 |
10.19
|
77,131 | 10.35 | 10.42 | 10.19 | 0 | 1,300 | -0.0 |
26/06/2019 |
10.35
|
78,100 | 10.42 | 10.65 | 10.19 | 0 | 2,000 | -0.0 |
25/06/2019 |
10.42
|
31,800 | 10.50 | 10.57 | 10.19 | 700 | 0 | 0.0 |
24/06/2019 |
10.50
|
118,070 | 10.50 | 12.08 | 10.12 | 0 | 7,700 | -0.1 |
21/06/2019 |
10.50
|
208,720 | 11.10 | 11.10 | 10.27 | 0 | 1,200 | -0.0 |
20/06/2019 |
11.10
|
134,740 | 11.18 | 11.48 | 10.19 | 800 | 0 | 0.0 |
19/06/2019 |
11.18
|
342,690 | 10.50 | 11.33 | 10.50 | 2,700 | 0 | 0.0 |
18/06/2019 |
10.50
|
208,600 | 10.04 | 10.57 | 9.82 | 0 | 0 | 0 |
17/06/2019 |
10.04
|
49,360 | 10.19 | 10.19 | 9.74 | 0 | 0 | 0 |
14/06/2019 |
10.19
|
66,800 | 10.35 | 10.50 | 10.12 | 0 | 0 | 0 |
13/06/2019 |
10.35
|
86,660 | 10.57 | 10.65 | 10.19 | 1,500 | 0 | 0.0 |
12/06/2019 |
10.57
|
180,750 | 10.19 | 11.18 | 10.04 | 0 | 0 | 0 |
11/06/2019 |
10.19
|
145,080 | 9.82 | 10.42 | 9.52 | 0 | 0 | 0 |
10/06/2019 |
9.82
|
53,530 | 10.04 | 10.19 | 9.82 | 0 | 0 | 0 |
07/06/2019 |
10.04
|
155,940 | 10.04 | 10.57 | 9.74 | 0 | 0 | 0 |
06/06/2019 |
10.04
|
39,900 | 10.57 | 10.57 | 10.04 | 0 | 0 | 0 |
05/06/2019 |
10.57
|
148,570 | 10.19 | 10.57 | 10.04 | 0 | 0 | 0 |
04/06/2019 |
10.19
|
149,400 | 9.74 | 10.42 | 9.52 | 0 | 0 | 0 |
03/06/2019 |
9.74
|
208,300 | 8.99 | 10.12 | 8.68 | 0 | 0 | 0 |
31/05/2019 |
8.99
|
120,640 | 10.42 | 10.42 | 8.99 | 0 | 0 | 0 |
30/05/2019 |
10.42
|
128,300 | 10.80 | 10.95 | 9.82 | 0 | 0 | 0 |
29/05/2019 |
10.80
|
277,100 | 10.19 | 11.48 | 10.19 | 0 | 0 | 0 |
28/05/2019 |
10.19
|
169,005 | 9.44 | 10.19 | 9.67 | 0 | 0 | 0 |
27/05/2019 |
9.44
|
214,930 | 8.16 | 9.44 | 8.31 | 0 | 0 | 0 |
24/05/2019 |
8.16
|
155,320 | 8.46 | 8.61 | 8.00 | 0 | 0 | 0 |
23/05/2019 |
8.46
|
237,020 | 8.00 | 8.53 | 7.78 | 0 | 0 | 0 |
22/05/2019 |
8.00
|
257,820 | 7.40 | 8.23 | 7.40 | 0 | 0 | 0 |
21/05/2019 |
7.40
|
51,370 | 7.48 | 7.70 | 7.25 | 0 | 0 | 0 |
20/05/2019 |
7.48
|
89,850 | 6.87 | 7.48 | 6.80 | 0 | 0 | 0 |
17/05/2019 |
6.87
|
7,900 | 6.57 | 6.87 | 6.34 | 0 | 0 | 0 |
16/05/2019 |
6.57
|
23,800 | 6.65 | 6.65 | 6.49 | 0 | 0 | 0 |
15/05/2019 |
6.65
|
35,630 | 6.80 | 6.80 | 6.42 | 0 | 0 | 0 |
14/05/2019 |
6.80
|
44,000 | 6.80 | 6.87 | 6.65 | 0 | 0 | 0 |
13/05/2019 |
6.80
|
57,840 | 6.65 | 6.95 | 6.42 | 0 | 0 | 0 |
10/05/2019 |
6.65
|
11,700 | 6.49 | 6.65 | 6.42 | 0 | 0 | 0 |
09/05/2019 |
6.49
|
8,500 | 6.80 | 6.80 | 6.49 | 0 | 0 | 0 |
08/05/2019 |
6.80
|
33,830 | 6.72 | 6.80 | 6.42 | 0 | 0 | 0 |
07/05/2019 |
6.72
|
11,030 | 6.80 | 6.95 | 6.65 | 0 | 0 | 0 |
06/05/2019 |
6.80
|
49,010 | 6.42 | 6.87 | 6.49 | 0 | 0 | 0 |
03/05/2019 |
6.42
|
14,310 | 6.72 | 6.72 | 6.27 | 0 | 0 | 0 |
02/05/2019 |
6.72
|
9,504 | 6.95 | 6.95 | 6.27 | 0 | 0 | 0 |
26/04/2019 |
6.95
|
45,300 | 6.57 | 6.95 | 6.12 | 0 | 0 | 0 |
25/04/2019 |
6.57
|
92,900 | 7.02 | 7.10 | 6.04 | 0 | 0 | 0 |
24/04/2019 |
7.02
|
30,800 | 7.25 | 7.25 | 6.72 | 0 | 0 | 0 |
23/04/2019 |
7.25
|
38,010 | 7.40 | 7.40 | 6.42 | 0 | 0 | 0 |
22/04/2019 |
7.40
|
136,870 | 6.65 | 7.55 | 6.57 | 0 | 4,050 | -0.0 |
19/04/2019 |
6.65
|
56,660 | 5.89 | 6.65 | 5.89 | 0 | 4,000 | -0.0 |
18/04/2019 |
5.89
|
35,200 | 5.29 | 5.89 | 5.29 | 0 | 0 | 0 |
17/04/2019 |
5.29
|
29,300 | 5.29 | 5.29 | 4.98 | 0 | 0 | 0 |
16/04/2019 |
5.29
|
27,750 | 5.21 | 5.29 | 4.98 | 0 | 5,000 | -0.0 |
12/04/2019 |
5.21
|
2,300 | 5.21 | 5.21 | 4.91 | 0 | 0 | 0 |
11/04/2019 |
5.21
|
6,220 | 5.21 | 5.29 | 5.21 | 0 | 0 | 0 |
10/04/2019 |
5.21
|
24,300 | 5.36 | 5.36 | 5.21 | 0 | 0 | 0 |
09/04/2019 |
5.36
|
30,640 | 5.29 | 5.36 | 5.21 | 0 | 0 | 0 |
08/04/2019 |
5.29
|
19,230 | 4.91 | 5.29 | 4.98 | 0 | 0 | 0 |
05/04/2019 |
4.91
|
23,700 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
04/04/2019 |
4.98
|
6,700 | 4.98 | 5.14 | 4.76 | 0 | 0 | 0 |
03/04/2019 |
4.98
|
15,400 | 4.91 | 4.98 | 4.76 | 0 | 0 | 0 |
02/04/2019 |
4.91
|
2,100 | 4.76 | 4.91 | 4.61 | 0 | 0 | 0 |
01/04/2019 |
4.76
|
1,300 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
29/03/2019 |
4.76
|
3,200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
28/03/2019 |
4.76
|
3,030 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
27/03/2019 |
4.76
|
7,500 | 4.68 | 4.91 | 4.76 | 0 | 0 | 0 |
26/03/2019 |
4.68
|
4,100 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
25/03/2019 |
4.83
|
2,500 | 4.91 | 4.98 | 4.83 | 0 | 0 | 0 |
22/03/2019 |
4.91
|
7,300 | 4.91 | 4.91 | 4.83 | 0 | 0 | 0 |
21/03/2019 |
4.91
|
4,600 | 4.83 | 5.59 | 4.91 | 0 | 0 | 0 |
20/03/2019 |
4.83
|
9,100 | 4.76 | 5.44 | 4.76 | 0 | 0 | 0 |
19/03/2019 |
4.76
|
21,800 | 4.68 | 4.76 | 4.68 | 0 | 0 | 0 |
18/03/2019 |
4.68
|
3,200 | 4.68 | 4.68 | 4.53 | 0 | 0 | 0 |
15/03/2019 |
4.68
|
8,420 | 4.76 | 4.98 | 4.23 | 0 | 0 | 0 |
14/03/2019 |
4.76
|
9,480 | 4.76 | 4.76 | 4.23 | 0 | 0 | 0 |
13/03/2019 |
4.76
|
13,700 | 4.83 | 4.83 | 4.76 | 0 | 0 | 0 |
12/03/2019 |
4.83
|
12,200 | 4.76 | 4.83 | 4.61 | 0 | 0 | 0 |
11/03/2019 |
4.76
|
2,100 | 4.83 | 4.98 | 4.76 | 0 | 0 | 0 |
08/03/2019 |
4.83
|
500 | 4.68 | 4.83 | 4.38 | 0 | 0 | 0 |
07/03/2019 |
4.68
|
200 | 4.76 | 5.21 | 4.68 | 0 | 0 | 0 |
06/03/2019 |
4.76
|
5,200 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
05/03/2019 |
4.76
|
2,200 | 4.68 | 5.14 | 4.68 | 0 | 0 | 0 |
04/03/2019 |
4.68
|
9,500 | 4.61 | 4.76 | 4.61 | 0 | 0 | 0 |
01/03/2019 |
4.61
|
7,000 | 4.61 | 4.98 | 4.46 | 0 | 0 | 0 |
28/02/2019 |
4.61
|
45,300 | 4.30 | 4.61 | 4.46 | 0 | 0 | 0 |
27/02/2019 |
4.30
|
200 | 4.38 | 4.76 | 4.30 | 0 | 0 | 0 |
26/02/2019 |
4.38
|
300 | 4.46 | 4.98 | 4.38 | 0 | 0 | 0 |
25/02/2019 |
4.46
|
25,200 | 3.93 | 4.46 | 4.23 | 0 | 0 | 0 |
22/02/2019 |
3.93
|
100 | 4.61 | 4.61 | 3.93 | 0 | 0 | 0 |
21/02/2019 |
4.61
|
5,000 | 4.68 | 4.68 | 4.61 | 0 | 0 | 0 |
20/02/2019 |
4.68
|
300 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
19/02/2019 |
4.83
|
14,900 | 4.76 | 4.83 | 4.76 | 0 | 0 | 0 |
18/02/2019 |
4.76
|
9,000 | 4.83 | 4.83 | 4.68 | 0 | 0 | 0 |
15/02/2019 |
4.83
|
8,000 | 4.83 | 4.91 | 4.68 | 0 | 0 | 0 |
14/02/2019 |
4.83
|
13,700 | 4.46 | 4.91 | 4.53 | 0 | 0 | 0 |
13/02/2019 |
4.46
|
3,000 | 4.00 | 4.46 | 4.15 | 0 | 0 | 0 |
12/02/2019 |
4.00
|
100 | 3.93 | 4.00 | 4.00 | 0 | 0 | 0 |