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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.35
|
9,240 | 4.38 | 4.40 | 4.29 | 0 | 1,980 | -0.0 |
27/04/2020 |
4.38
|
23,580 | 4.40 | 4.40 | 4.29 | 0 | 4,000 | -0.0 |
24/04/2020 |
4.40
|
7,090 | 4.40 | 4.40 | 4.27 | 0 | 0 | 0 |
23/04/2020 |
4.40
|
22,640 | 4.23 | 4.44 | 4.25 | 0 | 500 | -0.0 |
22/04/2020 |
4.23
|
30,480 | 4.15 | 4.23 | 4.02 | 0 | 2,170 | -0.0 |
21/04/2020 |
4.15
|
86,540 | 4.42 | 4.42 | 4.15 | 0 | 0 | 0 |
20/04/2020 |
4.42
|
69,490 | 4.48 | 4.52 | 4.36 | 430 | 4,000 | -0.0 |
17/04/2020 |
4.48
|
54,190 | 4.40 | 4.54 | 4.36 | 0 | 0 | 0 |
16/04/2020 |
4.40
|
39,050 | 4.48 | 4.58 | 4.40 | 0 | 0 | 0 |
15/04/2020 |
4.48
|
183,900 | 4.19 | 4.48 | 4.19 | 100 | 200 | -0.0 |
14/04/2020 |
4.19
|
51,760 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
13/04/2020 |
4.11
|
33,860 | 4.04 | 4.11 | 4.08 | 0 | 0 | 0 |
10/04/2020 |
4.04
|
60,600 | 4.04 | 4.08 | 4.00 | 0 | 0 | 0 |
09/04/2020 |
4.04
|
102,460 | 4.04 | 4.13 | 4.04 | 4,000 | 0 | 0.0 |
08/04/2020 |
4.04
|
37,020 | 3.96 | 4.10 | 3.96 | 0 | 0 | 0 |
07/04/2020 |
3.96
|
105,740 | 4.08 | 4.17 | 3.96 | 0 | 0 | 0 |
06/04/2020 |
4.08
|
94,900 | 3.96 | 4.15 | 3.92 | 500 | 0 | 0.0 |
03/04/2020 |
3.96
|
22,950 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
01/04/2020 |
3.92
|
19,910 | 3.88 | 3.94 | 3.88 | 0 | 0 | 0 |
31/03/2020 |
3.88
|
44,520 | 3.88 | 3.96 | 3.61 | 250 | 0 | 0.0 |
30/03/2020 |
3.88
|
70,750 | 4.17 | 4.17 | 3.88 | 350 | 0 | 0.0 |
27/03/2020 |
4.17
|
41,000 | 4.17 | 4.23 | 4.04 | 0 | 0 | 0 |
26/03/2020 |
4.17
|
38,860 | 4.48 | 4.48 | 4.17 | 500 | 0 | 0.0 |
25/03/2020 |
4.48
|
40,610 | 4.31 | 4.52 | 4.35 | 140 | 0 | 0.0 |
24/03/2020 |
4.31
|
5,760 | 4.31 | 4.40 | 4.04 | 300 | 0 | 0.0 |
23/03/2020 |
4.31
|
88,190 | 4.61 | 4.61 | 4.31 | 0 | 0 | 0 |
20/03/2020 |
4.61
|
14,440 | 4.54 | 4.61 | 4.54 | 0 | 0 | 0 |
19/03/2020 |
4.54
|
34,970 | 4.73 | 4.73 | 4.54 | 20 | 0 | 0.0 |
18/03/2020 |
4.73
|
40,530 | 4.73 | 4.96 | 4.73 | 0 | 0 | 0 |
17/03/2020 |
4.73
|
159,130 | 4.75 | 4.75 | 4.42 | 300 | 3,000 | -0.0 |
16/03/2020 |
4.75
|
31,720 | 4.75 | 4.88 | 4.75 | 0 | 0 | 0 |
13/03/2020 |
4.75
|
156,540 | 5.06 | 5.06 | 4.71 | 0 | 0 | 0 |
12/03/2020 |
5.06
|
150,560 | 4.96 | 5.15 | 4.61 | 0 | 0 | 0 |
11/03/2020 |
4.96
|
518,020 | 4.85 | 5.17 | 4.88 | 0 | 3,000 | -0.0 |
10/03/2020 |
4.85
|
30,620 | 4.81 | 4.88 | 4.54 | 0 | 500 | -0.0 |
09/03/2020 |
4.81
|
194,280 | 5.15 | 5.15 | 4.81 | 0 | 530 | -0.0 |
06/03/2020 |
5.15
|
60,830 | 5.23 | 5.27 | 5.11 | 0 | 0 | 0 |
05/03/2020 |
5.23
|
120,260 | 5.19 | 5.40 | 5.11 | 0 | 0 | 0 |
04/03/2020 |
5.19
|
99,690 | 5.15 | 5.23 | 5.08 | 0 | 1,600 | -0.0 |
03/03/2020 |
5.15
|
273,600 | 4.90 | 5.23 | 4.94 | 0 | 0 | 0 |
02/03/2020 |
4.90
|
31,130 | 4.85 | 5.04 | 4.85 | 0 | 50 | -0.0 |
28/02/2020 |
4.85
|
62,830 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
27/02/2020 |
4.85
|
29,710 | 4.90 | 4.94 | 4.85 | 0 | 0 | 0 |
26/02/2020 |
4.90
|
780 | 4.90 | 4.96 | 4.90 | 0 | 0 | 0 |
25/02/2020 |
4.90
|
22,670 | 4.81 | 4.92 | 4.77 | 250 | 2,100 | -0.0 |
24/02/2020 |
4.81
|
52,020 | 4.94 | 4.94 | 4.75 | 0 | 0 | 0 |
21/02/2020 |
4.94
|
46,690 | 4.98 | 5.04 | 4.90 | 0 | 7,790 | -0.1 |
20/02/2020 |
4.98
|
48,150 | 4.96 | 5.08 | 4.88 | 0 | 0 | 0 |
19/02/2020 |
4.96
|
47,740 | 4.83 | 5.04 | 4.83 | 0 | 0 | 0 |
18/02/2020 |
4.83
|
111,600 | 5.11 | 5.11 | 4.83 | 0 | 0 | 0 |
17/02/2020 |
5.11
|
64,410 | 5.19 | 5.31 | 5.11 | 5,000 | 0 | 0.1 |
14/02/2020 |
5.19
|
144,900 | 5.15 | 5.31 | 5.11 | 4,410 | 0 | 0.1 |
13/02/2020 |
5.15
|
158,500 | 4.96 | 5.15 | 4.96 | 0 | 200 | -0.0 |
12/02/2020 |
4.96
|
141,240 | 4.81 | 5.06 | 4.85 | 0 | 0 | 0 |
11/02/2020 |
4.81
|
204,440 | 4.73 | 4.94 | 4.77 | 0 | 60,000 | -0.8 |
10/02/2020 |
4.73
|
184,530 | 4.65 | 4.79 | 4.60 | 0 | 155,000 | -1.9 |
07/02/2020 |
4.65
|
78,760 | 4.65 | 4.65 | 4.54 | 0 | 55,620 | -0.7 |
06/02/2020 |
4.65
|
46,000 | 4.65 | 4.75 | 4.58 | 0 | 23,650 | -0.3 |
05/02/2020 |
4.65
|
69,780 | 4.65 | 4.65 | 4.58 | 0 | 35,850 | -0.4 |
04/02/2020 |
4.65
|
99,350 | 4.75 | 4.77 | 4.52 | 0 | 38,580 | -0.5 |
03/02/2020 |
4.75
|
81,900 | 4.65 | 4.81 | 4.35 | 0 | 570 | -0.0 |
31/01/2020 |
4.65
|
69,610 | 4.96 | 5.00 | 4.65 | 120 | 13,380 | -0.2 |
30/01/2020 |
4.96
|
265,130 | 4.77 | 5.10 | 4.77 | 150 | 59,540 | -0.8 |
22/01/2020 |
4.77
|
296,140 | 4.60 | 4.90 | 4.67 | 3,280 | 150,000 | -1.8 |
21/01/2020 |
4.60
|
347,860 | 4.31 | 4.60 | 4.31 | 0 | 196,500 | -2.3 |
20/01/2020 |
4.31
|
156,160 | 4.23 | 4.42 | 4.23 | 50 | 115,840 | -1.3 |
17/01/2020 |
4.23
|
3,600 | 4.23 | 4.27 | 4.23 | 0 | 670 | -0.0 |
16/01/2020 |
4.23
|
22,880 | 4.25 | 4.27 | 4.21 | 0 | 9,000 | -0.1 |
15/01/2020 |
4.25
|
42,120 | 4.25 | 4.27 | 4.23 | 0 | 25,030 | -0.3 |
14/01/2020 |
4.25
|
39,670 | 4.29 | 4.33 | 4.25 | 0 | 27,510 | -0.3 |
13/01/2020 |
4.29
|
6,290 | 4.35 | 4.35 | 4.29 | 0 | 5,970 | -0.1 |
10/01/2020 |
4.35
|
26,040 | 4.31 | 4.42 | 4.23 | 10 | 12,950 | -0.1 |
09/01/2020 |
4.31
|
13,670 | 4.33 | 4.35 | 4.31 | 20 | 12,810 | -0.1 |
08/01/2020 |
4.33
|
47,420 | 4.46 | 4.46 | 4.23 | 0 | 10,110 | -0.1 |
07/01/2020 |
4.46
|
2,000 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
06/01/2020 |
4.40
|
20,860 | 4.48 | 4.54 | 4.40 | 0 | 14,330 | -0.2 |
03/01/2020 |
4.48
|
18,090 | 4.44 | 4.50 | 4.44 | 0 | 150 | -0.0 |
02/01/2020 |
4.44
|
7,730 | 4.42 | 4.50 | 4.42 | 0 | 970 | -0.0 |
31/12/2019 |
4.42
|
16,770 | 4.46 | 4.50 | 4.38 | 0 | 660 | -0.0 |
30/12/2019 |
4.46
|
10,090 | 4.48 | 4.52 | 4.46 | 4,150 | 1,000 | 0.0 |
27/12/2019 |
4.48
|
8,560 | 4.48 | 4.50 | 4.42 | 170 | 2,510 | -0.0 |
26/12/2019 |
4.48
|
7,440 | 4.50 | 4.52 | 4.44 | 0 | 0 | 0 |
25/12/2019 |
4.50
|
7,450 | 4.54 | 4.54 | 4.46 | 20 | 3,000 | -0.0 |
24/12/2019 |
4.54
|
3,020 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
23/12/2019 |
4.60
|
890 | 4.58 | 4.60 | 4.58 | 110 | 480 | -0.0 |
20/12/2019 |
4.58
|
10,730 | 4.61 | 4.61 | 4.50 | 0 | 20 | -0.0 |
19/12/2019 |
4.61
|
14,750 | 4.69 | 4.69 | 4.61 | 0 | 750 | -0.0 |
18/12/2019 |
4.69
|
8,530 | 4.69 | 4.77 | 4.61 | 0 | 0 | 0 |
17/12/2019 |
4.69
|
19,650 | 4.65 | 4.69 | 4.63 | 0 | 0 | 0 |
16/12/2019 |
4.65
|
7,320 | 4.73 | 4.77 | 4.61 | 1,710 | 0 | 0.0 |
13/12/2019 |
4.73
|
8,070 | 4.77 | 4.77 | 4.69 | 750 | 0 | 0.0 |
12/12/2019 |
4.77
|
21,820 | 4.79 | 4.79 | 4.61 | 7,300 | 1,000 | 0.1 |
11/12/2019 |
4.79
|
63,530 | 4.79 | 4.81 | 4.61 | 0 | 470 | -0.0 |
10/12/2019 |
4.79
|
16,530 | 4.81 | 4.83 | 4.71 | 0 | 1,000 | -0.0 |
09/12/2019 |
4.81
|
2,660 | 4.81 | 4.81 | 4.73 | 0 | 390 | -0.0 |
06/12/2019 |
4.81
|
25,480 | 4.63 | 4.81 | 4.63 | 1,650 | 6,610 | -0.1 |
05/12/2019 |
4.63
|
9,970 | 4.79 | 4.79 | 4.61 | 770 | 3,500 | -0.0 |
04/12/2019 |
4.79
|
4,450 | 4.81 | 4.81 | 4.69 | 0 | 950 | -0.0 |
03/12/2019 |
4.81
|
7,410 | 4.73 | 4.90 | 4.69 | 0 | 3,470 | -0.0 |
02/12/2019 |
4.73
|
45,730 | 5.00 | 5.00 | 4.73 | 0 | 350 | -0.0 |