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) |
0.05 | 0.47% | 60,700 | 0 | 0 |
10.40
11.05
10.70
|
2 tháng
(2024-07-22) |
-1.40 | -11.57% | 418,800 | 0 | 0 |
10.10
12.10
10.70
|
3 tháng
(2024-06-24) |
-2.35 | -18.01% | 1,631,200 | 0 | 0 |
10.10
15.40
10.70
|
6 tháng
(2024-03-25) |
-1.45 | -11.93% | 2,482,900 | -6,778 | -0.1 |
10.10
15.40
10.70
|
12 tháng
(2023-09-26) |
1.62 | 17.80% | 4,301,100 | -236,778 | -2.6 |
7.64
15.40
10.70
|
24 tháng
(2022-10-03) |
-0.74 | -6.47% | 5,929,900 | -239,276 | -3.1 |
7.28
15.40
10.70
|
36 tháng
(2021-10-06) |
-1.60 | -13.03% | 21,131,600 | -232,576 | -3.3 |
7.28
20.96
10.70
|
60 tháng
(2019-10-17) |
4.48 | 71.91% | 40,762,390 | -165,486 | -3.2 |
4.19
20.96
10.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
5.05
|
52,800 | 5.08 | 5.08 | 4.81 | 0 | 0 | 0 |
27/04/2020 |
5.08
|
3,390 | 4.85 | 5.16 | 4.63 | 0 | 0 | 0 |
24/04/2020 |
4.85
|
19,050 | 4.79 | 4.85 | 4.70 | 0 | 0 | 0 |
23/04/2020 |
4.79
|
55,990 | 4.85 | 5.16 | 4.54 | 0 | 0 | 0 |
22/04/2020 |
4.85
|
67,080 | 5.16 | 5.16 | 4.81 | 100 | 0 | 0.0 |
21/04/2020 |
5.16
|
58,910 | 5.34 | 5.39 | 4.97 | 200 | 0 | 0.0 |
20/04/2020 |
5.34
|
116,200 | 5.17 | 5.53 | 5.18 | 0 | 0 | 0 |
17/04/2020 |
5.17
|
99,690 | 4.84 | 5.17 | 5.16 | 0 | 0 | 0 |
16/04/2020 |
4.84
|
84,150 | 4.52 | 4.84 | 4.63 | 0 | 0 | 0 |
15/04/2020 |
4.52
|
20,490 | 4.80 | 4.80 | 4.51 | 0 | 0 | 0 |
14/04/2020 |
4.80
|
29,320 | 4.84 | 4.84 | 4.51 | 0 | 0 | 0 |
13/04/2020 |
4.84
|
19,950 | 4.58 | 4.89 | 4.54 | 0 | 0 | 0 |
10/04/2020 |
4.58
|
25,320 | 4.31 | 4.60 | 4.31 | 300 | 0 | 0.0 |
09/04/2020 |
4.31
|
24,770 | 4.30 | 4.54 | 4.31 | 0 | 0 | 0 |
08/04/2020 |
4.30
|
40,020 | 4.62 | 4.81 | 4.30 | 500 | 0 | 0.0 |
07/04/2020 |
4.62
|
5,830 | 4.53 | 4.81 | 4.53 | 1,250 | 0 | 0.0 |
06/04/2020 |
4.53
|
3,720 | 4.27 | 4.57 | 4.36 | 0 | 0 | 0 |
03/04/2020 |
4.27
|
8,070 | 4.36 | 4.36 | 4.14 | 150 | 0 | 0.0 |
01/04/2020 |
4.36
|
8,740 | 4.19 | 4.43 | 4.19 | 100 | 0 | 0.0 |
31/03/2020 |
4.19
|
36,480 | 4.19 | 4.44 | 4.11 | 25,900 | 0 | 0.1 |
30/03/2020 |
4.19
|
34,140 | 4.35 | 4.35 | 4.11 | 9,590 | 0 | 0.0 |
27/03/2020 |
4.35
|
6,590 | 4.41 | 4.41 | 4.12 | 0 | 0 | 0 |
26/03/2020 |
4.41
|
2,700 | 4.44 | 4.44 | 4.27 | 200 | 0 | 0.0 |
25/03/2020 |
4.44
|
15,900 | 4.43 | 4.44 | 4.13 | 0 | 0 | 0 |
24/03/2020 |
4.43
|
12,460 | 4.44 | 4.44 | 4.14 | 0 | 0 | 0 |
23/03/2020 |
4.44
|
29,950 | 4.53 | 4.53 | 4.22 | 1,000 | 0 | 0.0 |
20/03/2020 |
4.53
|
14,340 | 4.63 | 4.63 | 4.31 | 0 | 0 | 0 |
19/03/2020 |
4.63
|
22,380 | 4.84 | 4.84 | 4.51 | 0 | 110 | -0.0 |
18/03/2020 |
4.84
|
30 | 4.61 | 4.86 | 4.84 | 0 | 0 | 0 |
17/03/2020 |
4.61
|
33,930 | 4.95 | 4.95 | 4.61 | 10,000 | 0 | 0.1 |
16/03/2020 |
4.95
|
17,010 | 4.86 | 4.95 | 4.54 | 10,000 | 0 | 0.1 |
13/03/2020 |
4.86
|
30,140 | 4.89 | 4.89 | 4.55 | 10,000 | 170 | 0.1 |
12/03/2020 |
4.89
|
21,180 | 5.01 | 5.01 | 4.67 | 0 | 300 | -0.0 |
11/03/2020 |
5.01
|
52,580 | 5.03 | 5.07 | 4.81 | 0 | 0 | 0 |
10/03/2020 |
5.03
|
8,410 | 5.04 | 5.04 | 4.72 | 0 | 80 | -0.0 |
09/03/2020 |
5.04
|
41,490 | 5.12 | 5.12 | 4.81 | 0 | 0 | 0 |
06/03/2020 |
5.12
|
14,010 | 5.15 | 5.15 | 5.01 | 0 | 0 | 0 |
05/03/2020 |
5.15
|
37,800 | 5.16 | 5.16 | 4.95 | 0 | 0 | 0 |
04/03/2020 |
5.16
|
34,150 | 5.07 | 5.16 | 4.92 | 0 | 0 | 0 |
03/03/2020 |
5.07
|
27,500 | 4.99 | 5.16 | 4.94 | 0 | 0 | 0 |
02/03/2020 |
4.99
|
29,100 | 4.94 | 5.07 | 4.99 | 0 | 0 | 0 |
28/02/2020 |
4.94
|
31,400 | 5.16 | 5.34 | 4.94 | 0 | 0 | 0 |
27/02/2020 |
5.16
|
9,420 | 5.16 | 5.18 | 5.16 | 0 | 0 | 0 |
26/02/2020 |
5.16
|
36,520 | 5.21 | 5.29 | 5.16 | 0 | 0 | 0 |
25/02/2020 |
5.21
|
2,810 | 5.00 | 5.25 | 5.16 | 0 | 0 | 0 |
24/02/2020 |
5.00
|
4,590 | 5.16 | 5.33 | 5.00 | 0 | 0 | 0 |
21/02/2020 |
5.16
|
3,680 | 5.24 | 5.25 | 5.16 | 0 | 0 | 0 |
20/02/2020 |
5.24
|
133,060 | 5.08 | 5.24 | 5.08 | 0 | 0 | 0 |
19/02/2020 |
5.08
|
950 | 5.16 | 5.16 | 5.04 | 0 | 0 | 0 |
18/02/2020 |
5.16
|
26,280 | 4.94 | 5.19 | 5.08 | 0 | 0 | 0 |
17/02/2020 |
4.94
|
38,850 | 5.24 | 5.24 | 4.94 | 0 | 0 | 0 |
14/02/2020 |
5.24
|
51,430 | 5.24 | 5.24 | 5.16 | 0 | 0 | 0 |
13/02/2020 |
5.24
|
43,840 | 5.25 | 5.25 | 5.16 | 0 | 0 | 0 |
12/02/2020 |
5.25
|
17,950 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
11/02/2020 |
5.30
|
23,400 | 5.28 | 5.30 | 5.26 | 0 | 0 | 0 |
10/02/2020 |
5.28
|
1,330 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
07/02/2020 |
5.29
|
70,580 | 5.30 | 5.30 | 5.22 | 45,860 | 0 | 0.3 |
06/02/2020 |
5.30
|
77,870 | 5.24 | 5.32 | 5.21 | 34,200 | 0 | 0.2 |
05/02/2020 |
5.24
|
32,100 | 5.22 | 5.33 | 5.16 | 140 | 0 | 0.0 |
04/02/2020 |
5.22
|
15,900 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
03/02/2020 |
5.23
|
46,950 | 5.34 | 5.34 | 4.98 | 20,700 | 0 | 0.1 |
31/01/2020 |
5.34
|
21,320 | 5.42 | 5.42 | 5.34 | 17,450 | 0 | 0.1 |
30/01/2020 |
5.42
|
16,050 | 5.41 | 5.43 | 5.35 | 0 | 0 | 0 |
22/01/2020 |
5.41
|
2,010 | 5.25 | 5.41 | 5.25 | 0 | 0 | 0 |
21/01/2020 |
5.25
|
38,760 | 5.34 | 5.40 | 5.25 | 20,360 | 0 | 0.1 |
20/01/2020 |
5.34
|
28,950 | 5.35 | 5.35 | 5.25 | 14,490 | 0 | 0.1 |
17/01/2020 |
5.35
|
12,790 | 5.25 | 5.37 | 5.35 | 0 | 0 | 0 |
16/01/2020 |
5.25
|
54,140 | 5.32 | 5.33 | 5.25 | 44,600 | 0 | 0.3 |
15/01/2020 |
5.32
|
70,340 | 5.40 | 5.40 | 5.25 | 25,740 | 0 | 0.2 |
14/01/2020 |
5.40
|
42,280 | 5.39 | 5.42 | 5.33 | 18,040 | 0 | 0.1 |
13/01/2020 |
5.39
|
35,740 | 5.34 | 5.40 | 5.33 | 18,040 | 0 | 0.1 |
10/01/2020 |
5.34
|
42,260 | 5.36 | 5.36 | 5.25 | 12,520 | 0 | 0.1 |
09/01/2020 |
5.36
|
14,520 | 5.33 | 5.38 | 5.33 | 2,000 | 0 | 0.0 |
08/01/2020 |
5.33
|
35,400 | 5.39 | 5.41 | 5.31 | 25,190 | 0 | 0.2 |
07/01/2020 |
5.39
|
53,850 | 5.31 | 5.43 | 5.31 | 30,070 | 0 | 0.2 |
06/01/2020 |
5.31
|
66,940 | 5.34 | 5.46 | 5.31 | 38,260 | 0 | 0.2 |
03/01/2020 |
5.34
|
37,860 | 5.40 | 5.42 | 5.34 | 300 | 0 | 0.0 |
02/01/2020 |
5.40
|
28,380 | 5.42 | 5.47 | 5.40 | 0 | 0 | 0 |
31/12/2019 |
5.42
|
80,930 | 5.34 | 5.49 | 5.25 | 58,060 | 0 | 0.3 |
30/12/2019 |
5.34
|
107,410 | 5.39 | 5.49 | 5.34 | 50,470 | 0 | 0.3 |
27/12/2019 |
5.39
|
148,560 | 5.40 | 5.51 | 5.34 | 97,500 | 0 | 0.6 |
26/12/2019 |
5.40
|
37,020 | 5.36 | 5.52 | 5.35 | 0 | 0 | 0 |
25/12/2019 |
5.36
|
81,320 | 5.36 | 5.52 | 5.36 | 0 | 0 | 0 |
24/12/2019 |
5.36
|
51,120 | 5.36 | 5.60 | 5.36 | 0 | 0 | 0 |
23/12/2019 |
5.36
|
97,750 | 5.52 | 5.57 | 5.34 | 0 | 0 | 0 |
20/12/2019 |
5.52
|
28,380 | 5.55 | 5.61 | 5.43 | 0 | 0 | 0 |
19/12/2019 |
5.55
|
36,390 | 5.56 | 5.59 | 5.44 | 0 | 0 | 0 |
18/12/2019 |
5.56
|
27,750 | 5.47 | 5.58 | 5.48 | 0 | 0 | 0 |
17/12/2019 |
5.47
|
40,810 | 5.24 | 5.60 | 5.24 | 1,500 | 0 | 0.0 |
16/12/2019 |
5.24
|
32,750 | 5.40 | 5.57 | 5.19 | 0 | 0 | 0 |
13/12/2019 |
5.40
|
58,000 | 5.38 | 5.43 | 5.08 | 0 | 0 | 0 |
12/12/2019 |
5.38
|
37,570 | 5.38 | 5.39 | 5.10 | 0 | 0 | 0 |
11/12/2019 |
5.38
|
44,150 | 5.41 | 5.43 | 5.27 | 0 | 0 | 0 |
10/12/2019 |
5.41
|
55,770 | 5.47 | 5.52 | 5.14 | 0 | 0 | 0 |
09/12/2019 |
5.47
|
21,470 | 5.45 | 5.55 | 5.43 | 0 | 0 | 0 |
06/12/2019 |
5.45
|
58,820 | 5.57 | 5.65 | 5.34 | 0 | 0 | 0 |
05/12/2019 |
5.57
|
35,780 | 5.57 | 5.75 | 5.35 | 0 | 0 | 0 |
04/12/2019 |
5.57
|
80,870 | 5.70 | 5.82 | 5.34 | 0 | 0 | 0 |
03/12/2019 |
5.70
|
34,460 | 5.74 | 6.04 | 5.35 | 0 | 0 | 0 |
02/12/2019 |
5.74
|
48,490 | 5.92 | 6.05 | 5.74 | 0 | 0 | 0 |