| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
0 | 0% | 54,560,600 | -1,913,000 | -52.0 |
26.20
28.70
28.40
|
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 136,607,100 | -2,108,780 | -60.1 |
24.21
28.70
28.40
|
|
3 tháng
(2024-06-24) |
1.76 | 6.64% | 209,774,000 | -755,643 | -14.5 |
24.21
29.53
28.40
|
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 467,166,200 | 9,476,973 | 305.7 |
21.36
29.53
28.40
|
|
12 tháng
(2023-09-26) |
10.93 | 63.31% | 1,050,436,600 | 8,247,094 | 272.8 |
13.35
29.53
28.40
|
|
24 tháng
(2022-10-03) |
16.43 | 139.63% | 1,743,680,173 | 7,968,180 | 269.5 |
6.70
29.53
28.40
|
|
36 tháng
(2021-10-06) |
9.63 | 51.85% | 2,092,453,884 | 8,239,221 | 272.9 |
6.70
29.53
28.40
|
|
60 tháng
(2019-10-17) |
23.38 | 485.21% | 2,601,664,383 | 9,639,146 | 315.3 |
3.22
29.53
28.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/02/2019 |
5.16
|
83,940 | 5.09 | 5.19 | 5.06 | 100 | 0 | 0.0 |
| 14/02/2019 |
5.09
|
83,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 13/02/2019 |
5.19
|
177,530 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
| 12/02/2019 |
5.19
|
80,330 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 11/02/2019 |
5.26
|
93,100 | 5.09 | 5.26 | 5.09 | 0 | 0 | 0 |
| 01/02/2019 |
5.09
|
36,415 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 31/01/2019 |
5.09
|
17,810 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 30/01/2019 |
5.09
|
48,500 | 5.06 | 5.09 | 5.02 | 0 | 0 | 0 |
| 29/01/2019 |
5.06
|
110,700 | 4.92 | 5.06 | 4.89 | 0 | 0 | 0 |
| 28/01/2019 |
4.92
|
48,410 | 4.99 | 5.06 | 4.92 | 0 | 0 | 0 |
| 25/01/2019 |
4.99
|
11,455 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 24/01/2019 |
5.06
|
136,930 | 5.02 | 5.06 | 4.95 | 0 | 3,000 | -0.0 |
| 23/01/2019 |
5.02
|
150,357 | 4.99 | 5.02 | 4.92 | 0 | 0 | 0 |
| 22/01/2019 |
4.99
|
49,550 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 |
| 21/01/2019 |
5.06
|
256,900 | 4.89 | 5.09 | 4.75 | 0 | 0 | 0 |
| 18/01/2019 |
4.89
|
34,540 | 4.85 | 4.89 | 4.75 | 0 | 3,000 | -0.0 |
| 17/01/2019 |
4.85
|
10,720 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 16/01/2019 |
4.92
|
71,607 | 4.92 | 4.99 | 4.82 | 0 | 0 | 0 |
| 15/01/2019 |
4.92
|
240,050 | 4.92 | 4.92 | 4.85 | 0 | 5,000 | -0.1 |
| 14/01/2019 |
4.92
|
62,500 | 4.95 | 4.95 | 4.85 | 0 | 5,000 | -0.1 |
| 11/01/2019 |
4.95
|
113,450 | 4.82 | 4.99 | 4.75 | 0 | 0 | 0 |
| 10/01/2019 |
4.82
|
113,430 | 4.78 | 4.82 | 4.72 | 0 | 0 | 0 |
| 09/01/2019 |
4.78
|
52,530 | 4.75 | 4.78 | 4.72 | 0 | 0 | 0 |
| 08/01/2019 |
4.75
|
214,537 | 4.65 | 4.75 | 4.58 | 0 | 0 | 0 |
| 07/01/2019 |
4.65
|
229,600 | 4.68 | 4.72 | 4.62 | 0 | 0 | 0 |
| 04/01/2019 |
4.68
|
87,390 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 03/01/2019 |
4.68
|
138,900 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
| 02/01/2019 |
4.68
|
152,110 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 28/12/2018 |
4.68
|
214,890 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 27/12/2018 |
4.68
|
193,860 | 4.72 | 4.82 | 4.62 | 0 | 0 | 0 |
| 26/12/2018 |
4.72
|
43,917 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
| 25/12/2018 |
4.75
|
202,200 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
| 24/12/2018 |
4.82
|
229,420 | 4.85 | 4.89 | 4.82 | 0 | 0 | 0 |
| 21/12/2018 |
4.85
|
114,942 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
| 20/12/2018 |
4.89
|
103,745 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
| 19/12/2018 |
4.89
|
64,140 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 18/12/2018 |
4.95
|
248,519 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
| 17/12/2018 |
4.99
|
110,310 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 14/12/2018 |
5.06
|
37,012 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 |
| 13/12/2018 |
5.09
|
121,310 | 5.09 | 5.12 | 5.06 | 0 | 0 | 0 |
| 12/12/2018 |
5.09
|
116,600 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 11/12/2018 |
5.09
|
97,205 | 5.12 | 5.16 | 5.09 | 0 | 0 | 0 |
| 10/12/2018 |
5.12
|
37,180 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 07/12/2018 |
5.12
|
151,680 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
| 06/12/2018 |
5.09
|
73,200 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
| 05/12/2018 |
5.12
|
140,250 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 04/12/2018 |
5.16
|
105,260 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 03/12/2018 |
5.23
|
250,000 | 4.99 | 5.23 | 5.02 | 0 | 0 | 0 |
| 30/11/2018 |
4.99
|
108,075 | 4.95 | 4.99 | 4.92 | 0 | 0 | 0 |
| 29/11/2018 |
4.95
|
93,900 | 4.95 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/11/2018 |
4.95
|
97,200 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 27/11/2018 |
5.02
|
98,660 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 |
| 26/11/2018 |
5.06
|
84,925 | 5.09 | 5.12 | 4.58 | 5,000 | 0 | 0.1 |
| 23/11/2018 |
5.09
|
64,200 | 5.06 | 5.09 | 4.99 | 5,000 | 0 | 0.1 |
| 22/11/2018 |
5.06
|
124,000 | 5.06 | 5.12 | 5.06 | 0 | 0 | 0 |
| 21/11/2018 |
5.06
|
86,200 | 5.02 | 5.06 | 4.99 | 0 | 0 | 0 |
| 20/11/2018 |
5.02
|
110,604 | 5.06 | 5.09 | 5.02 | 0 | 0 | 0 |
| 19/11/2018 |
5.06
|
134,315 | 5.06 | 5.09 | 4.99 | 0 | 80,000 | -1.2 |
| 16/11/2018 |
5.06
|
139,220 | 4.95 | 5.09 | 4.95 | 0 | 0 | 0 |
| 15/11/2018 |
4.95
|
157,200 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 14/11/2018 |
5.09
|
53,800 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 13/11/2018 |
5.16
|
105,300 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 12/11/2018 |
5.16
|
63,403 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 09/11/2018 |
5.19
|
115,710 | 5.19 | 5.29 | 5.12 | 0 | 0 | 0 |
| 08/11/2018 |
5.19
|
84,100 | 5.23 | 5.36 | 5.19 | 0 | 0 | 0 |
| 07/11/2018 |
5.23
|
90,900 | 5.26 | 5.29 | 5.16 | 0 | 0 | 0 |
| 06/11/2018 |
5.26
|
114,613 | 5.29 | 5.33 | 5.23 | 0 | 0 | 0 |
| 05/11/2018 |
5.29
|
64,711 | 5.29 | 5.29 | 5.19 | 0 | 0 | 0 |
| 02/11/2018 |
5.29
|
169,000 | 5.23 | 5.33 | 5.16 | 0 | 0 | 0 |
| 01/11/2018 |
5.23
|
132,705 | 5.26 | 5.29 | 5.19 | 0 | 0 | 0 |
| 31/10/2018 |
5.26
|
332,080 | 5.09 | 5.33 | 5.09 | 0 | 0 | 0 |
| 30/10/2018 |
5.09
|
116,163 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
| 29/10/2018 |
5.12
|
191,435 | 5.12 | 5.23 | 4.92 | 0 | 0 | 0 |
| 26/10/2018 |
5.12
|
250,100 | 5.19 | 5.29 | 4.99 | 0 | 0 | 0 |
| 25/10/2018 |
5.19
|
325,968 | 5.33 | 5.33 | 4.95 | 5,100 | 0 | 0.1 |
| 24/10/2018 |
5.33
|
92,070 | 5.43 | 5.46 | 5.26 | 0 | 0 | 0 |
| 23/10/2018 |
5.43
|
258,530 | 5.53 | 5.57 | 5.26 | 0 | 0 | 0 |
| 22/10/2018 |
5.53
|
148,238 | 5.74 | 5.77 | 5.53 | 0 | 0 | 0 |
| 19/10/2018 |
5.74
|
58,700 | 5.63 | 5.74 | 5.43 | 0 | 0 | 0 |
| 18/10/2018 |
5.63
|
105,220 | 5.67 | 5.77 | 5.63 | 0 | 0 | 0 |
| 17/10/2018 |
5.67
|
197,050 | 5.70 | 5.84 | 5.67 | 0 | 0 | 0 |
| 16/10/2018 |
5.70
|
81,122 | 5.57 | 5.77 | 5.50 | 0 | 0 | 0 |
| 15/10/2018 |
5.57
|
146,946 | 5.77 | 5.77 | 5.43 | 0 | 0 | 0 |
| 12/10/2018 |
5.77
|
721,590 | 5.53 | 5.77 | 5.29 | 0 | 0 | 0 |
| 11/10/2018 |
5.53
|
693,960 | 6.04 | 6.04 | 5.53 | 0 | 400 | -0.0 |
| 10/10/2018 |
6.04
|
433,751 | 6.24 | 6.24 | 6.01 | 0 | 177,900 | -3.2 |
| 09/10/2018 |
6.24
|
179,225 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 |
| 08/10/2018 |
6.28
|
213,490 | 6.28 | 6.28 | 6.18 | 0 | 0 | 0 |
| 05/10/2018 |
6.28
|
746,602 | 6.52 | 6.52 | 6.21 | 3,000 | 0 | 0.1 |
| 04/10/2018 |
6.52
|
297,093 | 6.48 | 6.52 | 6.41 | 0 | 23 | -0.0 |
| 03/10/2018 |
6.48
|
329,697 | 6.48 | 6.58 | 6.38 | 0 | 0 | 0 |
| 02/10/2018 |
6.48
|
832,881 | 6.21 | 6.48 | 6.18 | 0 | 0 | 0 |
| 01/10/2018 |
6.21
|
244,148 | 6.28 | 6.28 | 6.18 | 0 | 10,050 | -0.2 |
| 28/09/2018 |
6.28
|
243,544 | 6.28 | 6.31 | 6.18 | 0 | 0 | 0 |
| 27/09/2018 |
6.28
|
360,810 | 6.28 | 6.35 | 6.21 | 0 | 0 | 0 |
| 26/09/2018 |
6.28
|
518,410 | 6.21 | 6.38 | 6.21 | 0 | 0 | 0 |
| 25/09/2018 |
6.21
|
420,117 | 6.21 | 6.28 | 6.14 | 0 | 0 | 0 |
| 24/09/2018 |
6.21
|
301,569 | 6.24 | 6.35 | 6.14 | 0 | 0 | 0 |
| 21/09/2018 |
6.24
|
512,330 | 6.21 | 6.31 | 6.04 | 0 | 0 | 0 |
| 20/09/2018 |
6.21
|
465,955 | 6.07 | 6.28 | 6.11 | 38,800 | 0 | 0.7 |