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) |
-2.80 | -10.26% | 11,115,800 | -258,670 | -7.0 |
24
27.30
25.60
|
2 tháng
(2024-07-22) |
-5.20 | -17.51% | 34,495,400 | -1,835,610 | -49.2 |
24
30
25.60
|
3 tháng
(2024-06-21) |
-4.60 | -15.81% | 59,946,100 | -2,430,234 | -67.6 |
24
34.10
25.60
|
6 tháng
(2024-03-25) |
-0.54 | -2.17% | 120,484,400 | -1,626,094 | -50.2 |
20.70
34.10
25.60
|
12 tháng
(2023-09-25) |
5.75 | 30.65% | 250,642,300 | -143,034 | -7.2 |
15.83
34.10
25.60
|
24 tháng
(2022-09-30) |
10.44 | 74.20% | 375,420,760 | -25,632 | -1.4 |
6.20
34.10
25.60
|
36 tháng
(2021-10-05) |
5.23 | 27.12% | 439,222,336 | -50,742 | -1.0 |
6.20
34.45
25.60
|
60 tháng
(2019-10-16) |
17.51 | 250.59% | 514,596,173 | -7,432 | 0.4 |
4.25
34.45
25.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
5.15
|
65,900 | 5.15 | 5.19 | 5.15 | 0 | 0 | 0 |
13/02/2019 |
5.15
|
69,900 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
12/02/2019 |
5.19
|
77,200 | 5.19 | 5.28 | 5.15 | 0 | 0 | 0 |
11/02/2019 |
5.19
|
54,500 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
01/02/2019 |
5.24
|
30,600 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 |
31/01/2019 |
5.15
|
41,400 | 5.15 | 5.24 | 5.07 | 0 | 0 | 0 |
30/01/2019 |
5.15
|
80,800 | 5.15 | 5.24 | 5.11 | 0 | 0 | 0 |
29/01/2019 |
5.15
|
65,100 | 5.19 | 5.24 | 5.11 | 0 | 0 | 0 |
28/01/2019 |
5.19
|
191,900 | 5.15 | 5.24 | 5.11 | 0 | 0 | 0 |
25/01/2019 |
5.15
|
257,900 | 5.07 | 5.15 | 5.02 | 0 | 0 | 0 |
24/01/2019 |
5.07
|
243,800 | 5.15 | 5.24 | 5.07 | 0 | 0 | 0 |
23/01/2019 |
5.15
|
165,500 | 5.15 | 5.19 | 5.11 | 0 | 0 | 0 |
22/01/2019 |
5.15
|
93,100 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
21/01/2019 |
5.24
|
211,900 | 5.19 | 5.37 | 5.15 | 0 | 0 | 0 |
18/01/2019 |
5.19
|
113,700 | 5.15 | 5.19 | 5.11 | 0 | 1,000 | -0.0 |
17/01/2019 |
5.15
|
91,200 | 5.11 | 5.24 | 5.11 | 0 | 0 | 0 |
16/01/2019 |
5.11
|
76,300 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
15/01/2019 |
5.15
|
77,800 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 |
14/01/2019 |
5.15
|
341,600 | 5.19 | 5.24 | 5.11 | 0 | 0 | 0 |
11/01/2019 |
5.19
|
109,300 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
10/01/2019 |
5.19
|
81,600 | 5.28 | 5.32 | 5.15 | 0 | 0 | 0 |
09/01/2019 |
5.28
|
103,600 | 5.19 | 5.32 | 5.15 | 0 | 0 | 0 |
08/01/2019 |
5.19
|
71,500 | 5.32 | 5.37 | 5.19 | 0 | 0 | 0 |
07/01/2019 |
5.32
|
165,900 | 5.15 | 5.37 | 5.11 | 0 | 0 | 0 |
04/01/2019 |
5.15
|
143,500 | 5.11 | 5.19 | 5.07 | 0 | 0 | 0 |
03/01/2019 |
5.11
|
103,700 | 5.15 | 5.15 | 5.07 | 0 | 0 | 0 |
02/01/2019 |
5.15
|
100,900 | 5.15 | 5.24 | 5.11 | 0 | 0 | 0 |
28/12/2018 |
5.15
|
102,900 | 5.19 | 5.24 | 5.11 | 0 | 0 | 0 |
27/12/2018 |
5.19
|
183,900 | 5.11 | 5.19 | 5.07 | 0 | 0 | 0 |
26/12/2018 |
5.11
|
148,400 | 4.98 | 5.11 | 4.94 | 0 | 0 | 0 |
25/12/2018 |
4.98
|
130,500 | 5.11 | 5.11 | 4.94 | 0 | 0 | 0 |
24/12/2018 |
5.11
|
99,200 | 4.98 | 5.11 | 4.94 | 0 | 0 | 0 |
21/12/2018 |
4.98
|
113,100 | 4.98 | 5.02 | 4.94 | 0 | 0 | 0 |
20/12/2018 |
4.98
|
109,400 | 5.02 | 5.07 | 4.98 | 0 | 0 | 0 |
19/12/2018 |
5.02
|
142,200 | 5.07 | 5.07 | 4.98 | 0 | 0 | 0 |
18/12/2018 |
5.07
|
155,400 | 5.11 | 5.19 | 4.94 | 0 | 0 | 0 |
17/12/2018 |
5.11
|
125,600 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 |
14/12/2018 |
5.15
|
155,800 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
13/12/2018 |
5.19
|
177,200 | 5.15 | 5.24 | 5.11 | 0 | 0 | 0 |
12/12/2018 |
5.15
|
175,600 | 5.11 | 5.28 | 5.07 | 0 | 0 | 0 |
11/12/2018 |
5.11
|
138,400 | 5.15 | 5.24 | 5.11 | 0 | 0 | 0 |
10/12/2018 |
5.15
|
126,600 | 5.24 | 5.28 | 5.11 | 0 | 0 | 0 |
07/12/2018 |
5.24
|
203,530 | 5.15 | 5.28 | 5.07 | 65,400 | 0 | 0.8 |
06/12/2018 |
5.15
|
224,600 | 5.11 | 5.19 | 4.98 | 0 | 0 | 0 |
05/12/2018 |
5.11
|
141,900 | 5.15 | 5.15 | 4.94 | 0 | 0 | 0 |
04/12/2018 |
5.15
|
318,550 | 5.49 | 5.54 | 4.98 | 0 | 0 | 0 |
03/12/2018 |
5.49
|
311,900 | 6.01 | 6.10 | 5.41 | 0 | 0 | 0 |
30/11/2018 |
6.01
|
274,610 | 6.44 | 6.48 | 5.84 | 0 | 0 | 0 |
29/11/2018 |
6.44
|
432,600 | 6.01 | 6.48 | 5.92 | 0 | 0 | 0 |
28/11/2018 |
6.01
|
343,700 | 6.18 | 6.18 | 5.58 | 0 | 0 | 0 |
27/11/2018 |
6.18
|
79,660 | 6.83 | 6.83 | 6.18 | 0 | 100 | -0.0 |
26/11/2018 |
6.83
|
232,500 | 7.55 | 7.55 | 6.83 | 0 | 500 | -0.0 |
23/11/2018 |
7.55
|
365,000 | 8.11 | 8.50 | 7.34 | 0 | 0 | 0 |
22/11/2018 |
8.11
|
763,930 | 7.38 | 8.11 | 7.30 | 0 | 0 | 0 |
21/11/2018 |
7.38
|
129,900 | 7.43 | 7.43 | 7.34 | 0 | 0 | 0 |
20/11/2018 |
7.43
|
148,700 | 7.47 | 7.47 | 7.34 | 0 | 0 | 0 |
19/11/2018 |
7.47
|
214,200 | 7.38 | 7.51 | 7.34 | 0 | 0 | 0 |
16/11/2018 |
7.38
|
164,100 | 7.38 | 7.43 | 7.34 | 0 | 0 | 0 |
15/11/2018 |
7.38
|
230,100 | 7.30 | 7.43 | 7.25 | 100 | 0 | 0.0 |
14/11/2018 |
7.30
|
177,610 | 7.38 | 7.38 | 7.13 | 0 | 0 | 0 |
13/11/2018 |
7.38
|
203,740 | 7.47 | 7.47 | 7.30 | 0 | 0 | 0 |
12/11/2018 |
7.47
|
245,100 | 7.38 | 7.47 | 7.34 | 0 | 0 | 0 |
09/11/2018 |
7.38
|
288,010 | 7.30 | 7.43 | 7.17 | 0 | 0 | 0 |
08/11/2018 |
7.30
|
230,600 | 7.73 | 7.73 | 6.95 | 0 | 1,500 | -0.0 |
07/11/2018 |
7.73
|
178,420 | 8.58 | 8.67 | 7.73 | 0 | 0 | 0 |
06/11/2018 |
8.58
|
514,260 | 8.11 | 8.67 | 8.03 | 0 | 0 | 0 |
05/11/2018 |
8.11
|
881,800 | 7.38 | 8.11 | 7.38 | 0 | 0 | 0 |
02/11/2018 |
7.38
|
576,200 | 6.74 | 7.38 | 6.78 | 0 | 0 | 0 |
01/11/2018 |
6.74
|
680,100 | 6.14 | 6.74 | 6.14 | 0 | 0 | 0 |
31/10/2018 |
6.14
|
252,900 | 6.05 | 6.18 | 6.01 | 0 | 0 | 0 |
30/10/2018 |
6.05
|
203,640 | 6.01 | 6.10 | 5.97 | 0 | 0 | 0 |
29/10/2018 |
6.01
|
147,420 | 6.01 | 6.05 | 5.92 | 0 | 0 | 0 |
26/10/2018 |
6.01
|
211,120 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
25/10/2018 |
6.10
|
216,300 | 6.35 | 6.35 | 5.79 | 0 | 0 | 0 |
24/10/2018 |
6.35
|
467,400 | 5.79 | 6.35 | 5.84 | 0 | 0 | 0 |
23/10/2018 |
5.79
|
352,820 | 5.49 | 5.84 | 5.49 | 0 | 0 | 0 |
22/10/2018 |
5.49
|
334,400 | 5.15 | 5.49 | 5.07 | 0 | 0 | 0 |
19/10/2018 |
5.15
|
187,400 | 5.19 | 5.19 | 5.11 | 0 | 0 | 0 |
18/10/2018 |
5.19
|
305,500 | 5.11 | 5.24 | 5.07 | 0 | 0 | 0 |
17/10/2018 |
5.11
|
214,360 | 5.07 | 5.15 | 5.07 | 0 | 0 | 0 |
16/10/2018 |
5.07
|
177,420 | 5.07 | 5.11 | 5.02 | 0 | 0 | 0 |
15/10/2018 |
5.07
|
209,900 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 |
12/10/2018 |
5.15
|
378,280 | 4.98 | 5.15 | 4.94 | 0 | 0 | 0 |
11/10/2018 |
4.98
|
284,250 | 5.19 | 5.24 | 4.94 | 0 | 0 | 0 |
10/10/2018 |
5.19
|
325,330 | 5.07 | 5.28 | 5.07 | 3,000 | 0 | 0.0 |
09/10/2018 |
5.07
|
161,600 | 5.11 | 5.11 | 5.02 | 0 | 0 | 0 |
08/10/2018 |
5.11
|
177,120 | 5.19 | 5.19 | 5.07 | 0 | 0 | 0 |
05/10/2018 |
5.19
|
223,100 | 5.24 | 5.28 | 5.15 | 87,500 | 0 | 1.1 |
04/10/2018 |
5.24
|
303,500 | 5.15 | 5.24 | 5.07 | 34,500 | 0 | 0.4 |
03/10/2018 |
5.15
|
210,630 | 5.07 | 5.15 | 4.94 | 0 | 0 | 0 |
02/10/2018 |
5.07
|
218,900 | 4.98 | 5.15 | 4.94 | 0 | 0 | 0 |
01/10/2018 |
4.98
|
207,500 | 5.07 | 5.07 | 4.94 | 0 | 0 | 0 |
28/09/2018 |
5.07
|
176,000 | 5.15 | 5.15 | 5.02 | 0 | 0 | 0 |
27/09/2018 |
5.15
|
187,600 | 5.28 | 5.28 | 5.11 | 0 | 0 | 0 |
26/09/2018 |
5.28
|
267,700 | 5.15 | 5.28 | 5.11 | 0 | 0 | 0 |
25/09/2018 |
5.15
|
177,700 | 5.19 | 5.24 | 5.11 | 0 | 0 | 0 |
24/09/2018 |
5.19
|
221,800 | 5.28 | 5.32 | 5.15 | 0 | 0 | 0 |
21/09/2018 |
5.28
|
197,400 | 5.41 | 5.41 | 5.19 | 0 | 0 | 0 |
20/09/2018 |
5.41
|
300,700 | 5.11 | 5.45 | 5.07 | 0 | 0 | 0 |
19/09/2018 |
5.11
|
138,300 | 5.15 | 5.19 | 5.02 | 0 | 0 | 0 |