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) |
-1.30 | -9.15% | 6,503,500 | -174,000 | -2.3 |
12.80
14.20
12.90
|
2 tháng
(2024-07-22) |
-1.45 | -10.10% | 32,448,800 | 1,939,100 | 28.7 |
12.80
15.50
12.90
|
3 tháng
(2024-06-21) |
-0.80 | -5.84% | 64,095,000 | 5,004,800 | 75.5 |
12.35
15.90
12.90
|
6 tháng
(2024-03-25) |
2.70 | 26.50% | 105,525,900 | 5,833,000 | 86.2 |
9.77
15.90
12.90
|
12 tháng
(2023-09-25) |
4.06 | 45.86% | 140,152,000 | 5,667,173 | 84.8 |
8.08
15.90
12.90
|
24 tháng
(2022-09-30) |
6.38 | 97.96% | 258,516,900 | 8,318,592 | 114.5 |
5.06
15.90
12.90
|
36 tháng
(2021-10-05) |
2.56 | 24.81% | 416,317,500 | 6,905,548 | 101.4 |
5.06
15.90
12.90
|
60 tháng
(2019-10-16) |
8.15 | 171.37% | 492,356,900 | 7,299,878 | 107.9 |
3.87
15.90
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/04/2020 |
4.46
|
10,730 | 4.46 | 4.53 | 4.30 | 0 | 330 | -0.0 |
27/04/2020 |
4.46
|
26,120 | 4.49 | 4.49 | 4.43 | 0 | 330 | -0.0 |
24/04/2020 |
4.49
|
15,120 | 4.49 | 4.53 | 4.49 | 0 | 330 | -0.0 |
23/04/2020 |
4.49
|
35,580 | 4.43 | 4.59 | 4.38 | 0 | 330 | -0.0 |
22/04/2020 |
4.43
|
118,560 | 4.56 | 4.56 | 4.43 | 0 | 330 | -0.0 |
21/04/2020 |
4.56
|
18,870 | 4.62 | 4.62 | 4.49 | 0 | 330 | -0.0 |
20/04/2020 |
4.62
|
9,820 | 4.46 | 4.62 | 4.45 | 0 | 330 | -0.0 |
17/04/2020 |
4.46
|
12,940 | 4.36 | 4.49 | 4.40 | 0 | 330 | -0.0 |
16/04/2020 |
4.36
|
11,120 | 4.33 | 4.38 | 4.36 | 0 | 330 | -0.0 |
15/04/2020 |
4.33
|
23,540 | 4.32 | 4.36 | 4.25 | 0 | 330 | -0.0 |
14/04/2020 |
4.32
|
21,800 | 4.36 | 4.36 | 4.32 | 0 | 990 | -0.0 |
13/04/2020 |
4.36
|
3,530 | 4.38 | 4.39 | 4.30 | 0 | 0 | 0 |
10/04/2020 |
4.38
|
24,050 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
09/04/2020 |
4.30
|
27,720 | 4.14 | 4.30 | 4.17 | 0 | 330 | -0.0 |
08/04/2020 |
4.14
|
14,160 | 4.14 | 4.23 | 4.13 | 0 | 330 | -0.0 |
07/04/2020 |
4.14
|
12,840 | 4.13 | 4.29 | 4.08 | 0 | 330 | -0.0 |
06/04/2020 |
4.13
|
44,980 | 3.97 | 4.25 | 4.11 | 0 | 330 | -0.0 |
03/04/2020 |
3.97
|
37,420 | 3.95 | 4.08 | 3.96 | 0 | 330 | -0.0 |
01/04/2020 |
3.95
|
7,300 | 3.87 | 4.04 | 3.91 | 0 | 330 | -0.0 |
31/03/2020 |
3.87
|
10,850 | 3.87 | 4.06 | 3.87 | 0 | 330 | -0.0 |
30/03/2020 |
3.87
|
25,310 | 4.16 | 4.16 | 3.87 | 6,000 | 330 | 0.0 |
27/03/2020 |
4.16
|
7,760 | 4.06 | 4.20 | 4.05 | 10 | 0 | 0.0 |
26/03/2020 |
4.06
|
29,890 | 4.30 | 4.30 | 4.06 | 20 | 0 | 0.0 |
25/03/2020 |
4.30
|
8,950 | 4.07 | 4.30 | 3.97 | 0 | 0 | 0 |
24/03/2020 |
4.07
|
2,210 | 4.24 | 4.36 | 3.95 | 0 | 310 | -0.0 |
23/03/2020 |
4.24
|
32,250 | 4.56 | 4.62 | 4.24 | 140 | 0 | 0.0 |
20/03/2020 |
4.56
|
6,420 | 4.62 | 4.69 | 4.53 | 0 | 0 | 0 |
19/03/2020 |
4.62
|
12,960 | 4.68 | 4.68 | 4.56 | 0 | 120 | -0.0 |
18/03/2020 |
4.68
|
17,120 | 4.68 | 4.69 | 4.62 | 0 | 0 | 0 |
17/03/2020 |
4.68
|
48,010 | 4.81 | 4.81 | 4.47 | 0 | 5,000 | -0.0 |
16/03/2020 |
4.81
|
1,330 | 4.82 | 4.82 | 4.49 | 0 | 0 | 0 |
13/03/2020 |
4.82
|
140,530 | 4.75 | 4.82 | 4.42 | 3,010 | 190 | 0.0 |
12/03/2020 |
4.75
|
19,980 | 4.78 | 4.81 | 4.56 | 40 | 350 | -0.0 |
11/03/2020 |
4.78
|
58,210 | 4.88 | 4.88 | 4.77 | 10 | 0 | 0.0 |
10/03/2020 |
4.88
|
15,910 | 4.87 | 4.88 | 4.77 | 0 | 100 | -0.0 |
09/03/2020 |
4.87
|
27,270 | 4.88 | 4.88 | 4.77 | 4,000 | 0 | 0.0 |
06/03/2020 |
4.88
|
38,380 | 4.95 | 5.01 | 4.77 | 0 | 0 | 0 |
05/03/2020 |
4.95
|
6,080 | 4.93 | 5.01 | 4.95 | 40 | 0 | 0.0 |
04/03/2020 |
4.93
|
10,730 | 4.95 | 5.01 | 4.92 | 0 | 0 | 0 |
03/03/2020 |
4.95
|
9,050 | 4.90 | 4.98 | 4.90 | 7,990 | 0 | 0.1 |
02/03/2020 |
4.90
|
670 | 4.92 | 4.92 | 4.88 | 100 | 0 | 0.0 |
28/02/2020 |
4.92
|
20,180 | 4.92 | 4.92 | 4.90 | 0 | 0 | 0 |
27/02/2020 |
4.92
|
2,690 | 4.95 | 5.00 | 4.92 | 0 | 0 | 0 |
26/02/2020 |
4.95
|
4,240 | 4.95 | 5.01 | 4.92 | 2,850 | 0 | 0.0 |
25/02/2020 |
4.95
|
14,810 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
24/02/2020 |
4.88
|
33,660 | 4.96 | 4.96 | 4.88 | 6,000 | 0 | 0.0 |
21/02/2020 |
4.96
|
1,360 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
20/02/2020 |
5.01
|
1,630 | 5.01 | 5.05 | 4.95 | 0 | 0 | 0 |
19/02/2020 |
5.01
|
27,510 | 4.95 | 5.01 | 5.01 | 16,000 | 0 | 0.1 |
18/02/2020 |
4.95
|
17,180 | 4.95 | 4.95 | 4.89 | 5,490 | 0 | 0.0 |
17/02/2020 |
4.95
|
6,580 | 4.95 | 4.95 | 4.89 | 0 | 80 | -0.0 |
14/02/2020 |
4.95
|
4,010 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
13/02/2020 |
4.95
|
5,020 | 4.95 | 5.01 | 4.92 | 0 | 0 | 0 |
12/02/2020 |
4.95
|
4,100 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
11/02/2020 |
4.94
|
7,110 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
10/02/2020 |
4.94
|
5,010 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
07/02/2020 |
4.95
|
19,450 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
06/02/2020 |
4.88
|
12,500 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
05/02/2020 |
4.95
|
2,080 | 4.88 | 4.95 | 4.88 | 0 | 0 | 0 |
04/02/2020 |
4.88
|
5,060 | 4.92 | 4.92 | 4.76 | 0 | 0 | 0 |
03/02/2020 |
4.92
|
76,870 | 4.92 | 4.92 | 4.79 | 0 | 0 | 0 |
31/01/2020 |
4.92
|
15,320 | 4.88 | 5.08 | 4.92 | 0 | 0 | 0 |
30/01/2020 |
4.88
|
20,370 | 4.98 | 5.01 | 4.88 | 0 | 0 | 0 |
22/01/2020 |
4.98
|
2,490 | 4.98 | 5.00 | 4.98 | 0 | 0 | 0 |
21/01/2020 |
4.98
|
3,690 | 4.98 | 4.98 | 4.88 | 0 | 0 | 0 |
20/01/2020 |
4.98
|
22,470 | 4.88 | 4.98 | 4.88 | 100 | 0 | 0.0 |
17/01/2020 |
4.88
|
6,300 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 |
16/01/2020 |
4.92
|
2,320 | 4.92 | 4.95 | 4.88 | 0 | 0 | 0 |
15/01/2020 |
4.92
|
50 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
14/01/2020 |
4.92
|
9,360 | 4.79 | 4.92 | 4.85 | 0 | 0 | 0 |
13/01/2020 |
4.79
|
27,740 | 4.82 | 4.88 | 4.79 | 0 | 0 | 0 |
10/01/2020 |
4.82
|
22,550 | 4.76 | 4.83 | 4.76 | 0 | 0 | 0 |
09/01/2020 |
4.76
|
18,700 | 4.85 | 4.88 | 4.76 | 0 | 0 | 0 |
08/01/2020 |
4.85
|
6,610 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
07/01/2020 |
4.88
|
22,780 | 4.82 | 4.88 | 4.75 | 0 | 2,170 | -0.0 |
06/01/2020 |
4.82
|
310 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 |
03/01/2020 |
4.85
|
6,110 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 |
02/01/2020 |
4.85
|
8,660 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
31/12/2019 |
4.82
|
3,860 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
30/12/2019 |
4.82
|
15,790 | 4.72 | 4.82 | 4.75 | 0 | 0 | 0 |
27/12/2019 |
4.72
|
60,000 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
26/12/2019 |
4.82
|
21,760 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
25/12/2019 |
4.82
|
10,000 | 4.85 | 4.85 | 4.70 | 0 | 8,130 | -0.1 |
24/12/2019 |
4.85
|
1,310 | 4.87 | 4.87 | 4.82 | 0 | 0 | 0 |
23/12/2019 |
4.87
|
0 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
20/12/2019 |
4.87
|
100 | 4.87 | 4.87 | 4.87 | 0 | 0 | 0 |
19/12/2019 |
4.87
|
1,990 | 4.85 | 4.87 | 4.87 | 0 | 0 | 0 |
18/12/2019 |
4.85
|
22,500 | 4.84 | 4.87 | 4.82 | 0 | 0 | 0 |
17/12/2019 |
4.84
|
2,860 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
16/12/2019 |
4.86
|
1,710 | 4.82 | 4.86 | 4.71 | 0 | 0 | 0 |
13/12/2019 |
4.82
|
10,500 | 4.82 | 4.82 | 4.81 | 0 | 0 | 0 |
12/12/2019 |
4.82
|
700 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/12/2019 |
4.82
|
250 | 4.86 | 4.86 | 4.82 | 0 | 0 | 0 |
10/12/2019 |
4.86
|
18,980 | 4.87 | 4.87 | 4.69 | 0 | 0 | 0 |
09/12/2019 |
4.87
|
150 | 4.83 | 4.87 | 4.87 | 0 | 0 | 0 |
06/12/2019 |
4.83
|
5,130 | 4.82 | 4.83 | 4.68 | 0 | 0 | 0 |
05/12/2019 |
4.82
|
3,090 | 4.81 | 4.82 | 4.82 | 0 | 0 | 0 |
04/12/2019 |
4.81
|
4,000 | 4.87 | 4.87 | 4.81 | 0 | 0 | 0 |
03/12/2019 |
4.87
|
8,430 | 4.93 | 4.93 | 4.82 | 1,820 | 0 | 0.0 |
02/12/2019 |
4.93
|
1,260 | 4.79 | 4.93 | 4.82 | 0 | 0 | 0 |