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) |
-0.75 | -6.98% | 3,215,000 | -12,100 | -0.1 |
9.87
10.75
10
|
2 tháng
(2024-07-22) |
-0.44 | -4.23% | 9,730,900 | -53,100 | -0.7 |
9.66
10.95
10
|
3 tháng
(2024-06-21) |
-2.78 | -21.74% | 19,767,800 | -147,000 | -2.0 |
9.66
12.78
10
|
6 tháng
(2024-03-25) |
-2.37 | -19.13% | 73,815,500 | -374,400 | -4.9 |
9.66
13.92
10
|
12 tháng
(2023-09-25) |
-3.56 | -26.23% | 130,944,000 | 109,891 | 1.6 |
9.66
13.92
10
|
24 tháng
(2022-09-30) |
-0.91 | -8.36% | 265,624,200 | -289,871 | -2.9 |
7.21
16.03
10
|
36 tháng
(2021-10-05) |
-10.72 | -51.73% | 405,519,200 | -415,804 | -4.3 |
7.21
27.08
10
|
60 tháng
(2019-10-16) |
4.94 | 97.58% | 467,648,510 | -84,964 | 3.5 |
4.38
27.08
10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
5.62
|
15,160 | 5.62 | 5.62 | 5.57 | 500 | 0 | 0.0 |
13/02/2019 |
5.62
|
6,180 | 5.64 | 5.64 | 5.59 | 0 | 0 | 0 |
12/02/2019 |
5.64
|
11,800 | 5.64 | 5.64 | 5.57 | 300 | 0 | 0.0 |
11/02/2019 |
5.64
|
17,190 | 5.62 | 5.64 | 5.49 | 0 | 0 | 0 |
01/02/2019 |
5.62
|
20,970 | 5.59 | 5.64 | 5.53 | 300 | 0 | 0.0 |
31/01/2019 |
5.59
|
3,500 | 5.62 | 5.62 | 5.59 | 0 | 0 | 0 |
30/01/2019 |
5.62
|
18,610 | 5.64 | 5.64 | 5.49 | 700 | 0 | 0.0 |
29/01/2019 |
5.64
|
17,190 | 5.62 | 5.64 | 5.59 | 0 | 0 | 0 |
28/01/2019 |
5.62
|
20,600 | 5.62 | 5.62 | 5.51 | 0 | 0 | 0 |
25/01/2019 |
5.62
|
17,400 | 5.59 | 5.64 | 5.59 | 0 | 0 | 0 |
24/01/2019 |
5.59
|
15,450 | 5.62 | 5.66 | 5.57 | 100 | 0 | 0.0 |
23/01/2019 |
5.62
|
20,750 | 5.57 | 5.62 | 5.49 | 0 | 4,070 | -0.1 |
22/01/2019 |
5.57
|
15,090 | 5.66 | 5.68 | 5.55 | 0 | 0 | 0 |
21/01/2019 |
5.66
|
14,160 | 5.66 | 5.70 | 5.64 | 0 | 0 | 0 |
18/01/2019 |
5.66
|
16,490 | 5.64 | 5.68 | 5.57 | 0 | 0 | 0 |
17/01/2019 |
5.64
|
17,350 | 5.72 | 5.72 | 5.62 | 0 | 2,500 | -0.0 |
16/01/2019 |
5.72
|
13,430 | 5.74 | 5.74 | 5.72 | 0 | 0 | 0 |
15/01/2019 |
5.74
|
28,490 | 5.70 | 5.74 | 5.66 | 0 | 0 | 0 |
14/01/2019 |
5.70
|
19,210 | 5.53 | 5.70 | 5.53 | 0 | 0 | 0 |
11/01/2019 |
5.53
|
17,200 | 5.70 | 5.74 | 5.53 | 0 | 0 | 0 |
10/01/2019 |
5.70
|
8,090 | 5.70 | 5.72 | 5.70 | 0 | 0 | 0 |
09/01/2019 |
5.70
|
15,950 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
08/01/2019 |
5.62
|
15,620 | 5.74 | 5.74 | 5.59 | 0 | 0 | 0 |
07/01/2019 |
5.74
|
16,970 | 5.83 | 6.00 | 5.70 | 0 | 0 | 0 |
04/01/2019 |
5.83
|
15,650 | 5.62 | 5.83 | 5.72 | 0 | 0 | 0 |
03/01/2019 |
5.62
|
31,640 | 5.83 | 5.83 | 5.45 | 0 | 0 | 0 |
02/01/2019 |
5.83
|
14,300 | 6.08 | 6.08 | 5.81 | 0 | 0 | 0 |
28/12/2018 |
6.08
|
57,940 | 5.78 | 6.08 | 5.66 | 0 | 0 | 0 |
27/12/2018 |
5.78
|
40,160 | 5.53 | 5.78 | 5.55 | 0 | 0 | 0 |
26/12/2018 |
5.53
|
14,270 | 5.57 | 5.59 | 5.51 | 0 | 0 | 0 |
25/12/2018 |
5.57
|
19,820 | 5.57 | 5.62 | 5.36 | 0 | 0 | 0 |
24/12/2018 |
5.57
|
17,170 | 5.66 | 5.68 | 5.57 | 0 | 0 | 0 |
21/12/2018 |
5.66
|
14,840 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
20/12/2018 |
5.70
|
18,760 | 5.72 | 5.72 | 5.62 | 0 | 0 | 0 |
19/12/2018 |
5.72
|
19,310 | 5.70 | 5.72 | 5.66 | 0 | 0 | 0 |
18/12/2018 |
5.70
|
19,960 | 5.76 | 5.76 | 5.55 | 0 | 0 | 0 |
17/12/2018 |
5.76
|
22,600 | 5.76 | 5.76 | 5.53 | 0 | 0 | 0 |
14/12/2018 |
5.76
|
14,130 | 5.78 | 5.78 | 5.57 | 0 | 0 | 0 |
13/12/2018 |
5.78
|
21,120 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
12/12/2018 |
5.78
|
20,550 | 5.78 | 5.78 | 5.74 | 0 | 0 | 0 |
11/12/2018 |
5.78
|
28,130 | 5.74 | 5.78 | 5.66 | 0 | 0 | 0 |
10/12/2018 |
5.74
|
32,140 | 5.68 | 5.74 | 5.62 | 0 | 0 | 0 |
07/12/2018 |
5.68
|
19,370 | 5.66 | 5.68 | 5.66 | 0 | 0 | 0 |
06/12/2018 |
5.66
|
19,920 | 5.62 | 5.66 | 5.64 | 0 | 0 | 0 |
05/12/2018 |
5.62
|
17,900 | 5.68 | 5.68 | 5.55 | 0 | 0 | 0 |
04/12/2018 |
5.68
|
17,260 | 5.62 | 5.70 | 5.62 | 0 | 0 | 0 |
03/12/2018 |
5.62
|
15,450 | 5.66 | 5.76 | 5.62 | 0 | 0 | 0 |
30/11/2018 |
5.66
|
9,110 | 5.57 | 5.72 | 5.55 | 0 | 40 | -0.0 |
29/11/2018 |
5.57
|
12,680 | 5.72 | 5.74 | 5.57 | 0 | 0 | 0 |
28/11/2018 |
5.72
|
16,400 | 5.81 | 5.81 | 5.72 | 0 | 0 | 0 |
27/11/2018 |
5.81
|
17,310 | 5.81 | 5.81 | 5.66 | 0 | 0 | 0 |
26/11/2018 |
5.81
|
21,210 | 5.70 | 5.83 | 5.70 | 0 | 0 | 0 |
23/11/2018 |
5.70
|
21,200 | 5.70 | 5.78 | 5.57 | 0 | 0 | 0 |
22/11/2018 |
5.70
|
11,070 | 5.76 | 5.78 | 5.70 | 0 | 0 | 0 |
21/11/2018 |
5.76
|
17,090 | 5.85 | 5.85 | 5.70 | 400 | 0 | 0.0 |
20/11/2018 |
5.85
|
16,030 | 5.89 | 5.91 | 5.83 | 0 | 0 | 0 |
19/11/2018 |
5.89
|
15,810 | 5.85 | 5.89 | 5.78 | 0 | 0 | 0 |
16/11/2018 |
5.85
|
18,900 | 5.83 | 5.85 | 5.76 | 0 | 0 | 0 |
15/11/2018 |
5.83
|
19,810 | 5.83 | 5.85 | 5.70 | 0 | 0 | 0 |
14/11/2018 |
5.83
|
16,660 | 5.83 | 5.85 | 5.78 | 0 | 0 | 0 |
13/11/2018 |
5.83
|
18,840 | 5.81 | 5.83 | 5.76 | 10 | 0 | 0.0 |
12/11/2018 |
5.81
|
20,140 | 5.83 | 5.83 | 5.70 | 0 | 0 | 0 |
09/11/2018 |
5.83
|
19,870 | 5.78 | 5.87 | 5.76 | 0 | 0 | 0 |
08/11/2018 |
5.78
|
17,030 | 5.76 | 5.85 | 5.70 | 0 | 0 | 0 |
07/11/2018 |
5.76
|
16,900 | 5.76 | 5.81 | 5.76 | 160 | 0 | 0.0 |
06/11/2018 |
5.76
|
21,530 | 5.81 | 5.83 | 5.72 | 0 | 0 | 0 |
05/11/2018 |
5.81
|
23,000 | 5.78 | 5.81 | 5.74 | 0 | 0 | 0 |
02/11/2018 |
5.78
|
22,500 | 5.78 | 5.87 | 5.70 | 0 | 0 | 0 |
01/11/2018 |
5.78
|
24,840 | 5.87 | 5.87 | 5.70 | 0 | 0 | 0 |
31/10/2018 |
5.87
|
24,570 | 5.93 | 5.93 | 5.72 | 0 | 0 | 0 |
30/10/2018 |
5.93
|
18,010 | 5.91 | 5.97 | 5.87 | 0 | 0 | 0 |
29/10/2018 |
5.91
|
36,970 | 5.76 | 5.93 | 5.78 | 0 | 0 | 0 |
26/10/2018 |
5.76
|
13,620 | 5.91 | 5.91 | 5.62 | 0 | 0 | 0 |
25/10/2018 |
5.91
|
24,660 | 6.02 | 6.02 | 5.62 | 0 | 6,000 | -0.1 |
24/10/2018 |
6.02
|
21,650 | 6.08 | 6.10 | 6.02 | 0 | 0 | 0 |
23/10/2018 |
6.08
|
21,800 | 6.04 | 6.10 | 5.91 | 0 | 0 | 0 |
22/10/2018 |
6.04
|
23,520 | 6.27 | 6.29 | 6.04 | 0 | 0 | 0 |
19/10/2018 |
6.27
|
22,230 | 6.29 | 6.29 | 6.25 | 0 | 0 | 0 |
18/10/2018 |
6.29
|
21,550 | 6.16 | 6.29 | 6.21 | 0 | 0 | 0 |
17/10/2018 |
6.16
|
21,560 | 6.14 | 6.23 | 6.14 | 0 | 0 | 0 |
16/10/2018 |
6.14
|
25,230 | 6.35 | 6.35 | 6.14 | 0 | 0 | 0 |
15/10/2018 |
6.35
|
21,000 | 6.33 | 6.38 | 6.27 | 0 | 0 | 0 |
12/10/2018 |
6.33
|
22,310 | 6.35 | 6.35 | 6.25 | 0 | 0 | 0 |
11/10/2018 |
6.35
|
21,360 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
10/10/2018 |
6.50
|
22,840 | 6.48 | 6.52 | 6.38 | 0 | 0 | 0 |
09/10/2018 |
6.48
|
23,400 | 6.46 | 6.52 | 6.44 | 0 | 0 | 0 |
08/10/2018 |
6.46
|
21,320 | 6.46 | 6.46 | 6.38 | 0 | 0 | 0 |
05/10/2018 |
6.46
|
23,610 | 6.54 | 6.54 | 6.35 | 0 | 0 | 0 |
04/10/2018 |
6.54
|
21,180 | 6.54 | 6.57 | 6.52 | 0 | 0 | 0 |
03/10/2018 |
6.54
|
20,500 | 6.54 | 6.57 | 6.50 | 0 | 0 | 0 |
02/10/2018 |
6.54
|
21,840 | 6.50 | 6.54 | 6.33 | 0 | 0 | 0 |
01/10/2018 |
6.50
|
24,290 | 6.63 | 6.63 | 6.46 | 0 | 0 | 0 |
28/09/2018 |
6.63
|
18,790 | 6.67 | 6.67 | 6.57 | 0 | 0 | 0 |
27/09/2018 |
6.67
|
28,270 | 6.63 | 6.67 | 6.57 | 0 | 0 | 0 |
26/09/2018 |
6.63
|
30,700 | 6.57 | 6.67 | 6.50 | 0 | 0 | 0 |
25/09/2018 |
6.57
|
36,310 | 6.82 | 6.82 | 6.44 | 0 | 0 | 0 |
24/09/2018 |
6.82
|
22,890 | 6.86 | 6.86 | 6.40 | 0 | 0 | 0 |
21/09/2018 |
6.86
|
16,860 | 6.92 | 6.92 | 6.80 | 0 | 0 | 0 |
20/09/2018 |
6.92
|
30,840 | 6.78 | 7.24 | 6.76 | 0 | 200 | -0.0 |
19/09/2018 |
6.78
|
60,190 | 6.33 | 6.78 | 6.29 | 0 | 0 | 0 |