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) |
0.22 | 5.39% | 2,676,600 | 69,200 | 0.3 |
4.03
4.68
4.30
|
2 tháng
(2024-07-22) |
-0.59 | -12.07% | 5,654,700 | 286,900 | 1.2 |
3.76
4.89
4.30
|
3 tháng
(2024-06-21) |
-0.87 | -16.83% | 8,115,500 | 420,398 | 1.9 |
3.76
5.18
4.30
|
6 tháng
(2024-03-25) |
-1.87 | -30.31% | 24,666,500 | 1,054,198 | 4.9 |
3.76
6.31
4.30
|
12 tháng
(2023-09-25) |
-7 | -61.95% | 122,589,600 | 1,455,498 | 7.1 |
3.76
11.60
4.30
|
24 tháng
(2022-09-30) |
-5.90 | -57.84% | 211,993,400 | 1,125,099 | 2.7 |
3.76
12.65
4.30
|
36 tháng
(2021-10-05) |
-5.06 | -54.06% | 390,699,900 | 311,555 | -7.2 |
3.76
19
4.30
|
60 tháng
(2019-10-16) |
0.92 | 27.22% | 556,727,190 | -5,513,195 | -22.3 |
3.32
19
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2020 |
5.89
|
88,230 | 5.87 | 5.95 | 5.83 | 1,990 | 0 | 0.0 |
17/09/2020 |
5.87
|
20,110 | 5.88 | 5.88 | 5.75 | 0 | 2,400 | -0.0 |
16/09/2020 |
5.88
|
41,750 | 5.85 | 5.90 | 5.78 | 0 | 0 | 0 |
15/09/2020 |
5.85
|
143,820 | 5.78 | 6.10 | 5.78 | 150 | 0 | 0.0 |
14/09/2020 |
5.78
|
160,460 | 5.79 | 5.81 | 5.62 | 0 | 0 | 0 |
11/09/2020 |
5.79
|
126,780 | 5.75 | 5.79 | 5.70 | 0 | 0 | 0 |
10/09/2020 |
5.75
|
226,450 | 5.68 | 5.80 | 5.68 | 5,090 | 0 | 0.0 |
09/09/2020 |
5.68
|
71,060 | 5.67 | 5.70 | 5.41 | 0 | 3,000 | -0.0 |
08/09/2020 |
5.67
|
46,020 | 5.70 | 5.82 | 5.65 | 0 | 0 | 0 |
07/09/2020 |
5.70
|
42,650 | 5.70 | 5.83 | 5.54 | 0 | 0 | 0 |
04/09/2020 |
5.70
|
61,700 | 5.64 | 5.82 | 5.40 | 100 | 0 | 0.0 |
03/09/2020 |
5.64
|
149,260 | 5.78 | 5.81 | 5.61 | 0 | 0 | 0 |
01/09/2020 |
5.78
|
58,200 | 5.75 | 5.78 | 5.51 | 0 | 0 | 0 |
31/08/2020 |
5.75
|
264,070 | 5.50 | 5.80 | 5.53 | 0 | 0 | 0 |
28/08/2020 |
5.50
|
247,340 | 5.50 | 5.85 | 5.32 | 0 | 0 | 0 |
27/08/2020 |
5.50
|
79,500 | 5.51 | 5.60 | 5.36 | 0 | 0 | 0 |
26/08/2020 |
5.51
|
134,480 | 5.51 | 5.70 | 5.51 | 400 | 0 | 0.0 |
25/08/2020 |
5.51
|
307,980 | 5.75 | 5.75 | 5.35 | 0 | 670 | -0.0 |
24/08/2020 |
5.75
|
172,770 | 5.51 | 5.84 | 5.52 | 0 | 9,500 | -0.1 |
21/08/2020 |
5.51
|
417,770 | 5.16 | 5.52 | 5.30 | 0 | 0 | 0 |
20/08/2020 |
5.16
|
436,690 | 4.92 | 5.22 | 4.92 | 0 | 0 | 0 |
19/08/2020 |
4.92
|
142,890 | 4.86 | 5.01 | 4.78 | 0 | 1,810 | -0.0 |
18/08/2020 |
4.86
|
66,350 | 4.81 | 4.93 | 4.85 | 0 | 2,520 | -0.0 |
17/08/2020 |
4.81
|
46,630 | 4.91 | 4.91 | 4.65 | 0 | 0 | 0 |
14/08/2020 |
4.91
|
261,410 | 4.95 | 4.96 | 4.89 | 2,500 | 0 | 0.0 |
13/08/2020 |
4.95
|
76,500 | 4.83 | 4.95 | 4.80 | 0 | 0 | 0 |
12/08/2020 |
4.83
|
79,960 | 4.83 | 4.99 | 4.77 | 0 | 0 | 0 |
11/08/2020 |
4.83
|
139,680 | 4.95 | 5 | 4.75 | 0 | 0 | 0 |
10/08/2020 |
4.95
|
173,050 | 4.81 | 4.95 | 4.75 | 15,100 | 0 | 0.1 |
07/08/2020 |
4.81
|
126,940 | 4.79 | 4.83 | 4.77 | 0 | 0 | 0 |
06/08/2020 |
4.79
|
196,980 | 4.71 | 4.85 | 4.70 | 0 | 8,500 | -0.0 |
05/08/2020 |
4.71
|
25,030 | 4.67 | 4.74 | 4.67 | 600 | 0 | 0.0 |
04/08/2020 |
4.67
|
263,750 | 4.62 | 4.75 | 4.67 | 0 | 0 | 0 |
03/08/2020 |
4.62
|
140,140 | 4.59 | 4.70 | 4.38 | 0 | 0 | 0 |
31/07/2020 |
4.59
|
24,090 | 4.50 | 4.59 | 4.31 | 500 | 800 | -0.0 |
30/07/2020 |
4.50
|
71,270 | 4.56 | 4.56 | 4.40 | 100 | 940 | -0.0 |
29/07/2020 |
4.56
|
217,260 | 4.57 | 4.57 | 4.41 | 100 | 940 | -0.0 |
28/07/2020 |
4.57
|
177,950 | 4.50 | 4.75 | 4.45 | 0 | 530 | -0.0 |
27/07/2020 |
4.50
|
212,990 | 4.60 | 4.75 | 4.31 | 20,000 | 0 | 0.1 |
24/07/2020 |
4.60
|
225,360 | 4.75 | 4.83 | 4.60 | 0 | 0 | 0 |
23/07/2020 |
4.75
|
223,020 | 4.56 | 4.80 | 4.56 | 40 | 1,000 | -0.0 |
22/07/2020 |
4.56
|
69,050 | 4.70 | 4.73 | 4.50 | 2,620 | 0 | 0.0 |
21/07/2020 |
4.70
|
19,650 | 4.71 | 4.78 | 4.70 | 100 | 0 | 0.0 |
20/07/2020 |
4.71
|
76,960 | 4.52 | 4.83 | 4.70 | 0 | 500 | -0.0 |
17/07/2020 |
4.52
|
26,440 | 4.42 | 4.72 | 4.42 | 0 | 500 | -0.0 |
16/07/2020 |
4.42
|
171,050 | 4.74 | 4.84 | 4.42 | 1,100 | 5,930 | -0.0 |
15/07/2020 |
4.74
|
138,940 | 4.75 | 4.80 | 4.74 | 0 | 3,440 | -0.0 |
14/07/2020 |
4.75
|
56,710 | 4.81 | 4.90 | 4.75 | 100 | 50 | 0.0 |
13/07/2020 |
4.81
|
82,010 | 4.84 | 4.95 | 4.81 | 0 | 10 | -0 |
10/07/2020 |
4.84
|
144,200 | 4.85 | 4.99 | 4.84 | 0 | 800 | -0.0 |
09/07/2020 |
4.85
|
94,740 | 4.82 | 5 | 4.84 | 0 | 2,200 | -0.0 |
08/07/2020 |
4.82
|
151,330 | 4.84 | 4.87 | 4.82 | 0 | 0 | 0 |
07/07/2020 |
4.84
|
138,630 | 4.80 | 4.87 | 4.79 | 10 | 6,800 | -0.0 |
06/07/2020 |
4.80
|
174,650 | 4.75 | 4.80 | 4.70 | 0 | 0 | 0 |
03/07/2020 |
4.75
|
443,280 | 4.52 | 4.75 | 4.41 | 0 | 0 | 0 |
02/07/2020 |
4.52
|
116,680 | 4.30 | 4.52 | 4.35 | 1,800 | 0 | 0.0 |
01/07/2020 |
4.30
|
143,970 | 4.30 | 4.39 | 4.25 | 0 | 19,990 | -0.1 |
30/06/2020 |
4.30
|
107,560 | 4.35 | 4.50 | 4.27 | 1,000 | 0 | 0.0 |
29/06/2020 |
4.35
|
493,100 | 4.51 | 4.51 | 4.25 | 1,570 | 0 | 0.0 |
26/06/2020 |
4.51
|
187,100 | 4.45 | 4.52 | 4.39 | 500 | 0 | 0.0 |
25/06/2020 |
4.45
|
208,060 | 4.40 | 4.45 | 4.35 | 500 | 0 | 0.0 |
24/06/2020 |
4.40
|
437,460 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/06/2020 |
4.30
|
331,890 | 4.29 | 4.34 | 4.28 | 5,000 | 0 | 0.0 |
22/06/2020 |
4.29
|
110,880 | 4.29 | 4.35 | 4.28 | 0 | 0 | 0 |
19/06/2020 |
4.29
|
256,330 | 4.20 | 4.30 | 4.17 | 0 | 0 | 0 |
18/06/2020 |
4.20
|
152,910 | 4.21 | 4.28 | 4.17 | 0 | 0 | 0 |
17/06/2020 |
4.21
|
291,460 | 4.22 | 4.28 | 4.19 | 100 | 0 | 0.0 |
16/06/2020 |
4.22
|
149,550 | 4.21 | 4.24 | 4.15 | 0 | 0 | 0 |
15/06/2020 |
4.21
|
130,070 | 4.27 | 4.37 | 4.21 | 500 | 0 | 0.0 |
12/06/2020 |
4.27
|
174,970 | 4.30 | 4.50 | 4.16 | 2,000 | 0 | 0.0 |
11/06/2020 |
4.30
|
220,720 | 4.42 | 4.59 | 4.30 | 1,000 | 20,000 | -0.1 |
10/06/2020 |
4.42
|
291,720 | 4.62 | 4.62 | 4.40 | 400 | 0 | 0.0 |
09/06/2020 |
4.62
|
88,150 | 4.70 | 4.79 | 4.57 | 500 | 0 | 0.0 |
08/06/2020 |
4.70
|
336,970 | 4.40 | 4.70 | 4.55 | 7,590 | 10 | 0.0 |
05/06/2020 |
4.40
|
547,580 | 4.54 | 4.54 | 4.23 | 4,000 | 0 | 0.0 |
04/06/2020 |
4.54
|
133,780 | 4.88 | 4.88 | 4.54 | 1,000 | 0 | 0.0 |
03/06/2020 |
4.88
|
391,570 | 5.24 | 5.24 | 4.88 | 10,000 | 0 | 0.1 |
02/06/2020 |
5.24
|
886,790 | 4.90 | 5.24 | 4.91 | 10,000 | 0 | 0.1 |
01/06/2020 |
4.90
|
150,860 | 4.90 | 4.98 | 4.85 | 10 | 200 | -0.0 |
29/05/2020 |
4.90
|
96,550 | 4.71 | 5.02 | 4.80 | 0 | 100 | -0.0 |
28/05/2020 |
4.71
|
436,330 | 4.98 | 5.25 | 4.64 | 1,000 | 6,100 | -0.0 |
27/05/2020 |
4.98
|
310,890 | 4.77 | 4.99 | 4.76 | 0 | 1,110 | -0.0 |
26/05/2020 |
4.77
|
185,640 | 4.77 | 4.80 | 4.71 | 0 | 200 | -0.0 |
25/05/2020 |
4.77
|
275,460 | 4.66 | 4.77 | 4.70 | 10 | 800 | -0.0 |
22/05/2020 |
4.66
|
116,830 | 4.70 | 4.75 | 4.62 | 300 | 0 | 0.0 |
21/05/2020 |
4.70
|
366,330 | 4.75 | 4.83 | 4.70 | 1,000 | 800 | 0.0 |
20/05/2020 |
4.75
|
367,360 | 4.60 | 4.87 | 4.60 | 17,100 | 400 | 0.1 |
19/05/2020 |
4.60
|
202,490 | 4.80 | 4.99 | 4.60 | 30,200 | 0 | 0.1 |
18/05/2020 |
4.80
|
254,010 | 4.52 | 4.80 | 4.29 | 0 | 0 | 0 |
15/05/2020 |
4.52
|
1,169,920 | 4.80 | 4.80 | 4.52 | 0 | 200 | -0.0 |
14/05/2020 |
4.80
|
237,230 | 4.49 | 4.80 | 4.31 | 200 | 0 | 0.0 |
13/05/2020 |
4.49
|
168,950 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
12/05/2020 |
4.40
|
113,050 | 4.60 | 4.60 | 4.40 | 0 | 10,010 | -0.0 |
11/05/2020 |
4.60
|
140,970 | 4.78 | 4.90 | 4.50 | 6,850 | 70,000 | -0.3 |
08/05/2020 |
4.78
|
459,140 | 4.59 | 4.91 | 4.65 | 7,700 | 770 | 0.0 |
07/05/2020 |
4.59
|
400,640 | 4.29 | 4.59 | 4.31 | 1,000 | 0 | 0.0 |
06/05/2020 |
4.29
|
476,200 | 4.01 | 4.29 | 4.01 | 10 | 1,080 | -0.0 |
05/05/2020 |
4.01
|
134,620 | 3.97 | 4.20 | 4 | 670 | 2,000 | -0.0 |
04/05/2020 |
3.97
|
333,400 | 3.92 | 4.05 | 3.88 | 0 | 0 | 0 |
29/04/2020 |
3.92
|
171,140 | 3.85 | 4.08 | 3.85 | 0 | 0 | 0 |