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) |
-0.65 | -1.31% | 11,860,500 | 36,362 | 1.7 |
46.55
50.40
48.40
|
2 tháng
(2024-07-22) |
4.90 | 11.12% | 29,733,200 | 358,891 | 14.7 |
40.30
50.40
48.40
|
3 tháng
(2024-06-24) |
1.31 | 2.76% | 38,740,100 | 322,472 | 13.0 |
40.30
50.40
48.40
|
6 tháng
(2024-03-25) |
-6.78 | -12.16% | 89,121,800 | -476,351 | -35.1 |
40.30
58.64
48.40
|
12 tháng
(2023-09-26) |
15.86 | 47.93% | 221,532,600 | 4,658,128 | 160.3 |
30.18
58.64
48.40
|
24 tháng
(2022-10-03) |
25.82 | 111.66% | 464,013,600 | 5,439,718 | 224.5 |
10.28
58.64
48.40
|
36 tháng
(2021-10-06) |
24.91 | 103.63% | 661,595,800 | 7,763,826 | 279.3 |
10.28
58.64
48.40
|
60 tháng
(2019-10-17) |
43.99 | 887.62% | 969,358,131 | -1,117,791 | 165.4 |
4.96
58.64
48.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.26
|
1,880 | 5.24 | 5.26 | 5.26 | 0 | 1,480 | -0.0 |
28/11/2019 |
5.24
|
5,650 | 5.25 | 5.33 | 5.24 | 0 | 0 | 0 |
27/11/2019 |
5.25
|
13,970 | 5.24 | 5.26 | 5.11 | 13,660 | 3,620 | 0.1 |
26/11/2019 |
5.24
|
10,690 | 5.24 | 5.24 | 5.11 | 0 | 0 | 0 |
25/11/2019 |
5.24
|
5,490 | 5.26 | 5.26 | 5.24 | 0 | 0 | 0 |
22/11/2019 |
5.26
|
14,720 | 5.26 | 5.36 | 5.26 | 2,260 | 0 | 0.0 |
21/11/2019 |
5.26
|
2,570 | 5.26 | 5.37 | 5.26 | 0 | 30 | -0.0 |
20/11/2019 |
5.26
|
13,430 | 5.26 | 5.30 | 5.24 | 0 | 0 | 0 |
19/11/2019 |
5.26
|
560 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
18/11/2019 |
5.33
|
19,830 | 5.33 | 5.37 | 5.26 | 5,780 | 4,700 | 0.0 |
15/11/2019 |
5.33
|
11,680 | 5.32 | 5.37 | 5.32 | 460 | 0 | 0.0 |
14/11/2019 |
5.32
|
23,540 | 5.22 | 5.32 | 5.22 | 0 | 0 | 0 |
13/11/2019 |
5.22
|
24,550 | 5.17 | 5.22 | 5.16 | 0 | 0 | 0 |
12/11/2019 |
5.17
|
13,690 | 5.18 | 5.18 | 5.14 | 0 | 0 | 0 |
11/11/2019 |
5.18
|
2,500 | 5.22 | 5.22 | 5.18 | 0 | 0 | 0 |
08/11/2019 |
5.22
|
45,280 | 5.14 | 5.26 | 5.14 | 0 | 11,740 | -0.1 |
07/11/2019 |
5.14
|
7,410 | 5.16 | 5.16 | 5.03 | 0 | 0 | 0 |
06/11/2019 |
5.16
|
4,050 | 5.11 | 5.17 | 5.11 | 0 | 0 | 0 |
05/11/2019 |
5.11
|
10,030 | 5.11 | 5.11 | 5.04 | 0 | 5,000 | -0.0 |
04/11/2019 |
5.11
|
2,970 | 5.10 | 5.13 | 4.97 | 0 | 0 | 0 |
01/11/2019 |
5.10
|
13,530 | 5.15 | 5.15 | 5.07 | 0 | 5,570 | -0.0 |
31/10/2019 |
5.15
|
5,040 | 5.15 | 5.15 | 5.15 | 0 | 4,080 | -0.0 |
30/10/2019 |
5.15
|
27,100 | 5.04 | 5.17 | 4.96 | 0 | 760 | -0.0 |
29/10/2019 |
5.04
|
9,960 | 5.05 | 5.17 | 5.01 | 5,270 | 0 | 0.0 |
28/10/2019 |
5.05
|
5,500 | 5.14 | 5.17 | 5.05 | 0 | 0 | 0 |
25/10/2019 |
5.14
|
5,780 | 5.05 | 5.21 | 5.07 | 4,000 | 0 | 0.0 |
24/10/2019 |
5.05
|
11,310 | 5.18 | 5.18 | 5.05 | 2,760 | 0 | 0.0 |
23/10/2019 |
5.18
|
2,460 | 5.18 | 5.21 | 5.08 | 2,000 | 0 | 0.0 |
22/10/2019 |
5.18
|
4,750 | 5.11 | 5.18 | 5.11 | 800 | 0 | 0.0 |
21/10/2019 |
5.11
|
41,260 | 5.03 | 5.18 | 5.04 | 0 | 0 | 0 |
18/10/2019 |
5.03
|
13,590 | 4.96 | 5.18 | 5.03 | 10 | 0 | 0 |
17/10/2019 |
4.96
|
30,600 | 5.25 | 5.25 | 4.96 | 10 | 0 | 0 |
16/10/2019 |
5.25
|
1,240 | 5.19 | 5.26 | 5.15 | 0 | 0 | 0 |
15/10/2019 |
5.19
|
14,820 | 5.23 | 5.31 | 5.19 | 10 | 0 | 0 |
14/10/2019 |
5.23
|
3,530 | 5.23 | 5.23 | 5.18 | 0 | 0 | 0 |
11/10/2019 |
5.23
|
1,230 | 5.24 | 5.24 | 5.23 | 0 | 60 | -0.0 |
10/10/2019 |
5.24
|
760 | 5.24 | 5.25 | 5.14 | 10 | 0 | 0 |
09/10/2019 |
5.24
|
2,290 | 5.25 | 5.25 | 5.18 | 0 | 0 | 0 |
08/10/2019 |
5.25
|
3,000 | 5.29 | 5.29 | 5.16 | 0 | 0 | 0 |
07/10/2019 |
5.29
|
14,210 | 5.27 | 5.33 | 5.19 | 0 | 0 | 0 |
04/10/2019 |
5.27
|
2,350 | 5.12 | 5.28 | 5.26 | 0 | 2,060 | -0.0 |
03/10/2019 |
5.12
|
11,770 | 5.29 | 5.29 | 5.12 | 0 | 0 | 0 |
02/10/2019 |
5.29
|
1,790 | 5.32 | 5.32 | 5.29 | 0 | 0 | 0 |
01/10/2019 |
5.32
|
2,450 | 5.29 | 5.32 | 5.11 | 0 | 0 | 0 |
30/09/2019 |
5.29
|
9,670 | 5.25 | 5.33 | 5.25 | 0 | 10 | -0.0 |
27/09/2019 |
5.25
|
12,870 | 5.16 | 5.26 | 5.18 | 0 | 10,000 | -0.1 |
26/09/2019 |
5.16
|
22,610 | 5.26 | 5.26 | 5.14 | 0 | 0 | 0 |
25/09/2019 |
5.26
|
28,910 | 5.24 | 5.26 | 5.12 | 8,700 | 28,000 | -0.1 |
24/09/2019 |
5.24
|
3,910 | 5.26 | 5.33 | 5.08 | 0 | 0 | 0 |
23/09/2019 |
5.26
|
2,710 | 5.33 | 5.33 | 5.26 | 200 | 350 | -0.0 |
20/09/2019 |
5.33
|
4,970 | 5.29 | 5.35 | 5.32 | 0 | 2,070 | -0.0 |
19/09/2019 |
5.29
|
12,110 | 5.29 | 5.33 | 5.28 | 12,000 | 0 | 0.1 |
18/09/2019 |
5.29
|
18,220 | 5.29 | 5.29 | 5.29 | 15,600 | 0 | 0.1 |
17/09/2019 |
5.29
|
2,210 | 5.29 | 5.33 | 5.03 | 0 | 0 | 0 |
16/09/2019 |
5.29
|
17,120 | 5.26 | 5.35 | 5.27 | 0 | 8,000 | -0.1 |
13/09/2019 |
5.26
|
6,570 | 5.25 | 5.26 | 5.11 | 0 | 0 | 0 |
12/09/2019 |
5.25
|
890 | 5.26 | 5.26 | 5.25 | 10 | 0 | 0 |
11/09/2019 |
5.26
|
630 | 5.25 | 5.26 | 5.26 | 10 | 0 | 0 |
10/09/2019 |
5.25
|
24,980 | 5.22 | 5.25 | 5.07 | 0 | 4,810 | -0.0 |
09/09/2019 |
5.22
|
9,060 | 5.28 | 5.28 | 4.96 | 0 | 0 | 0 |
06/09/2019 |
5.28
|
510 | 5.32 | 5.32 | 5.28 | 0 | 0 | 0 |
05/09/2019 |
5.32
|
2,560 | 5.32 | 5.35 | 5.26 | 0 | 0 | 0 |
04/09/2019 |
5.32
|
13,300 | 5.22 | 5.33 | 5.11 | 0 | 0 | 0 |
03/09/2019 |
5.22
|
2,710 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
30/08/2019 |
5.34
|
2,620 | 5.33 | 5.36 | 5.33 | 0 | 0 | 0 |
29/08/2019 |
5.33
|
2,860 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
28/08/2019 |
5.33
|
17,100 | 5.35 | 5.35 | 5.26 | 0 | 9,130 | -0.1 |
27/08/2019 |
5.35
|
26,920 | 5.36 | 5.36 | 5.26 | 0 | 14,140 | -0.1 |
26/08/2019 |
5.36
|
52,750 | 5.36 | 5.36 | 5.26 | 0 | 5,510 | -0.0 |
23/08/2019 |
5.36
|
29,310 | 5.37 | 5.37 | 5.26 | 0 | 22,860 | -0.2 |
22/08/2019 |
5.37
|
6,240 | 5.41 | 5.41 | 5.33 | 500 | 0 | 0.0 |
21/08/2019 |
5.41
|
26,360 | 5.48 | 5.48 | 5.33 | 0 | 0 | 0 |
20/08/2019 |
5.48
|
100 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
19/08/2019 |
5.48
|
8,430 | 5.48 | 5.48 | 5.41 | 6,400 | 1,080 | 0.0 |
16/08/2019 |
5.48
|
10,290 | 5.41 | 5.56 | 5.41 | 0 | 5,380 | -0.0 |
15/08/2019 |
5.41
|
2,630 | 5.56 | 5.56 | 5.41 | 0 | 0 | 0 |
14/08/2019 |
5.56
|
5,790 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
13/08/2019 |
5.56
|
3,640 | 5.63 | 5.63 | 5.25 | 10 | 0 | 0 |
12/08/2019 |
5.63
|
440 | 5.63 | 5.71 | 5.63 | 0 | 0 | 0 |
09/08/2019 |
5.63
|
113,360 | 5.71 | 5.71 | 5.41 | 100,000 | 111,000 | -0.1 |
08/08/2019 |
5.71
|
8,620 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
07/08/2019 |
5.78
|
120 | 5.71 | 5.78 | 5.78 | 0 | 0 | 0 |
06/08/2019 |
5.71
|
2,300 | 5.63 | 5.71 | 5.48 | 0 | 0 | 0 |
05/08/2019 |
5.63
|
22,800 | 5.71 | 5.78 | 5.63 | 0 | 12,270 | -0.1 |
02/08/2019 |
5.71
|
1,320 | 5.71 | 5.78 | 5.71 | 0 | 0 | 0 |
01/08/2019 |
5.71
|
1,600 | 5.78 | 5.78 | 5.71 | 0 | 0 | 0 |
31/07/2019 |
5.78
|
1,380 | 5.71 | 5.86 | 5.71 | 0 | 10 | -0 |
30/07/2019 |
5.71
|
3,490 | 5.71 | 5.90 | 5.71 | 1,000 | 2,510 | -0.0 |
29/07/2019 |
5.71
|
6,620 | 5.93 | 5.93 | 5.71 | 0 | 10 | -0 |
26/07/2019 |
5.93
|
11,510 | 5.86 | 5.93 | 5.93 | 0 | 0 | 0 |
25/07/2019 |
5.86
|
3,370 | 5.86 | 5.93 | 5.86 | 0 | 0 | 0 |
24/07/2019 |
5.86
|
10,110 | 5.97 | 5.97 | 5.86 | 0 | 5,000 | -0.0 |
23/07/2019 |
5.97
|
110 | 5.97 | 5.97 | 5.97 | 10 | 0 | 0 |
22/07/2019 |
5.97
|
5,280 | 5.93 | 6.01 | 5.87 | 2,020 | 5,030 | -0.0 |
19/07/2019 |
5.93
|
2,310 | 6.01 | 6.01 | 5.93 | 0 | 260 | -0.0 |
18/07/2019 |
6.01
|
14,940 | 6.05 | 6.05 | 5.93 | 0 | 8,600 | -0.1 |
17/07/2019 |
6.05
|
14,160 | 6.01 | 6.05 | 5.93 | 0 | 0 | 0 |
16/07/2019 |
6.01
|
10,200 | 6.01 | 6.08 | 6.01 | 0 | 10,000 | -0.1 |
15/07/2019 |
6.01
|
4,870 | 6.01 | 6.01 | 5.90 | 0 | 4,400 | -0.0 |
12/07/2019 |
6.01
|
5,840 | 6.05 | 6.08 | 6.01 | 0 | 0 | 0 |