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) |
0.10 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.56
|
136,800 | 5.56 | 5.56 | 5.45 | 0 | 700 | -0.0 |
28/11/2019 |
5.56
|
118,900 | 5.56 | 5.61 | 5.50 | 0 | 600 | -0.0 |
27/11/2019 |
5.56
|
106,000 | 5.50 | 5.56 | 5.45 | 27,300 | 0 | 0.3 |
26/11/2019 |
5.50
|
83,000 | 5.56 | 5.56 | 5.40 | 0 | 200 | -0.0 |
25/11/2019 |
5.56
|
59,500 | 5.56 | 5.61 | 5.45 | 0 | 0 | 0 |
22/11/2019 |
5.56
|
122,300 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
21/11/2019 |
5.56
|
97,000 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
20/11/2019 |
5.61
|
156,400 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 |
19/11/2019 |
5.61
|
147,700 | 5.61 | 5.66 | 5.56 | 0 | 300 | -0.0 |
18/11/2019 |
5.61
|
150,800 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 |
15/11/2019 |
5.61
|
201,710 | 5.61 | 5.71 | 5.56 | 0 | 0 | 0 |
14/11/2019 |
5.61
|
108,000 | 5.61 | 5.66 | 5.56 | 0 | 0 | 0 |
13/11/2019 |
5.61
|
137,610 | 5.50 | 5.66 | 5.50 | 0 | 0 | 0 |
12/11/2019 |
5.50
|
99,510 | 5.50 | 5.56 | 5.45 | 10,000 | 0 | 0.1 |
11/11/2019 |
5.50
|
108,400 | 5.50 | 5.56 | 5.45 | 0 | 0 | 0 |
08/11/2019 |
5.50
|
108,500 | 5.50 | 5.56 | 5.40 | 0 | 0 | 0 |
07/11/2019 |
5.50
|
123,500 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
06/11/2019 |
5.56
|
151,900 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
05/11/2019 |
5.56
|
244,710 | 5.45 | 5.61 | 5.45 | 0 | 0 | 0 |
04/11/2019 |
5.45
|
51,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
01/11/2019 |
5.50
|
39,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
31/10/2019 |
5.40
|
465,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
30/10/2019 |
5.50
|
69,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/10/2019 |
5.50
|
63,300 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
28/10/2019 |
5.56
|
60,400 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
25/10/2019 |
5.56
|
63,700 | 5.56 | 5.56 | 5.45 | 0 | 0 | 0 |
24/10/2019 |
5.56
|
63,600 | 5.50 | 5.56 | 5.45 | 0 | 0 | 0 |
23/10/2019 |
5.50
|
52,700 | 5.56 | 5.66 | 5.45 | 0 | 0 | 0 |
22/10/2019 |
5.56
|
75,020 | 5.56 | 5.56 | 5.20 | 0 | 0 | 0 |
21/10/2019 |
5.56
|
79,500 | 5.61 | 5.61 | 5.50 | 0 | 0 | 0 |
18/10/2019 |
5.61
|
169,000 | 5.45 | 5.66 | 5.45 | 0 | 2,000 | -0.0 |
17/10/2019 |
5.45
|
47,420 | 5.45 | 5.45 | 5.40 | 0 | 0 | 0 |
16/10/2019 |
5.45
|
47,300 | 5.56 | 5.61 | 5.40 | 0 | 0 | 0 |
15/10/2019 |
5.56
|
50,100 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
14/10/2019 |
5.56
|
56,400 | 5.71 | 5.71 | 5.45 | 0 | 0 | 0 |
11/10/2019 |
5.71
|
60,800 | 5.66 | 5.76 | 5.61 | 0 | 0 | 0 |
10/10/2019 |
5.66
|
319,500 | 5.76 | 5.76 | 5.61 | 0 | 0 | 0 |
09/10/2019 |
5.76
|
342,040 | 5.66 | 5.76 | 5.61 | 0 | 0 | 0 |
08/10/2019 |
5.66
|
75,500 | 5.66 | 5.66 | 5.56 | 0 | 0 | 0 |
07/10/2019 |
5.66
|
77,500 | 5.56 | 5.66 | 5.50 | 0 | 0 | 0 |
04/10/2019 |
5.56
|
81,850 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |
03/10/2019 |
5.66
|
103,000 | 5.50 | 5.66 | 5.45 | 0 | 0 | 0 |
02/10/2019 |
5.50
|
92,700 | 5.61 | 5.66 | 5.40 | 0 | 0 | 0 |
01/10/2019 |
5.61
|
85,700 | 5.61 | 5.71 | 5.56 | 0 | 0 | 0 |
30/09/2019 |
5.61
|
83,440 | 5.56 | 5.66 | 5.56 | 5,000 | 0 | 0.1 |
27/09/2019 |
5.56
|
85,100 | 5.50 | 5.56 | 5.45 | 0 | 0 | 0 |
26/09/2019 |
5.50
|
94,100 | 5.56 | 5.61 | 5.50 | 0 | 0 | 0 |
25/09/2019 |
5.56
|
93,920 | 5.61 | 5.66 | 5.50 | 0 | 0 | 0 |
24/09/2019 |
5.61
|
110,600 | 5.71 | 5.71 | 5.56 | 0 | 0 | 0 |
23/09/2019 |
5.71
|
80,600 | 5.50 | 5.71 | 5.50 | 0 | 0 | 0 |
20/09/2019 |
5.50
|
89,500 | 5.76 | 5.76 | 5.40 | 0 | 0 | 0 |
19/09/2019 |
5.76
|
118,410 | 5.76 | 5.97 | 5.66 | 0 | 0 | 0 |
18/09/2019 |
5.76
|
83,940 | 5.71 | 5.97 | 5.76 | 0 | 0 | 0 |
17/09/2019 |
5.71
|
141,700 | 5.56 | 5.76 | 5.56 | 0 | 0 | 0 |
16/09/2019 |
5.56
|
144,010 | 5.45 | 5.61 | 5.40 | 3,700 | 0 | 0.0 |
13/09/2019 |
5.45
|
116,100 | 5.45 | 5.50 | 5.40 | 2,600 | 0 | 0.0 |
12/09/2019 |
5.45
|
124,020 | 5.35 | 5.45 | 5.35 | 0 | 0 | 0 |
11/09/2019 |
5.35
|
106,900 | 5.35 | 5.40 | 5.30 | 0 | 0 | 0 |
10/09/2019 |
5.35
|
122,600 | 5.35 | 5.40 | 5.25 | 41,200 | 0 | 0.4 |
09/09/2019 |
5.35
|
99,100 | 5.40 | 5.45 | 5.30 | 0 | 0 | 0 |
06/09/2019 |
5.40
|
104,700 | 5.40 | 5.45 | 5.35 | 0 | 0 | 0 |
05/09/2019 |
5.40
|
80,900 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
04/09/2019 |
5.45
|
109,700 | 5.40 | 5.45 | 5.30 | 0 | 0 | 0 |
03/09/2019 |
5.40
|
121,300 | 5.45 | 5.50 | 5.35 | 0 | 0 | 0 |
30/08/2019 |
5.45
|
145,000 | 5.35 | 5.50 | 5.30 | 0 | 0 | 0 |
29/08/2019 |
5.35
|
167,040 | 5.56 | 5.56 | 5.30 | 0 | 0 | 0 |
28/08/2019 |
5.56
|
293,640 | 5.86 | 5.86 | 5.40 | 0 | 0 | 0 |
27/08/2019 |
5.86
|
250,100 | 6.23 | 6.33 | 5.86 | 0 | 0 | 0 |
26/08/2019 |
6.23
|
200,200 | 6.48 | 6.53 | 6.23 | 0 | 0 | 0 |
23/08/2019 |
6.48
|
248,120 | 6.28 | 6.48 | 6.28 | 384,000 | 0 | 4.2 |
22/08/2019 |
6.28
|
167,500 | 6.43 | 6.43 | 6.17 | 0 | 0 | 0 |
21/08/2019 |
6.43
|
226,030 | 6.38 | 6.43 | 6.33 | 0 | 0 | 0 |
20/08/2019 |
6.38
|
296,600 | 6.38 | 6.48 | 6.28 | 0 | 0 | 0 |
19/08/2019 |
6.38
|
284,700 | 6.43 | 6.48 | 6.33 | 0 | 0 | 0 |
16/08/2019 |
6.43
|
320,410 | 6.38 | 6.48 | 6.33 | 0 | 0 | 0 |
15/08/2019 |
6.38
|
320,810 | 6.53 | 6.53 | 6.28 | 0 | 0 | 0 |
14/08/2019 |
6.53
|
369,400 | 6.48 | 6.59 | 6.38 | 0 | 0 | 0 |
13/08/2019 |
6.48
|
370,200 | 6.64 | 6.64 | 6.43 | 0 | 0 | 0 |
12/08/2019 |
6.64
|
502,000 | 6.53 | 6.84 | 6.53 | 0 | 0 | 0 |
09/08/2019 |
6.53
|
422,800 | 6.59 | 6.69 | 6.48 | 0 | 0 | 0 |
08/08/2019 |
6.59
|
298,110 | 6.48 | 6.64 | 6.48 | 0 | 0 | 0 |
07/08/2019 |
6.48
|
380,200 | 6.43 | 6.59 | 6.38 | 0 | 0 | 0 |
06/08/2019 |
6.43
|
361,900 | 6.38 | 6.48 | 6.28 | 10,900 | 0 | 0.1 |
05/08/2019 |
6.38
|
333,550 | 6.53 | 6.53 | 6.33 | 0 | 0 | 0 |
02/08/2019 |
6.53
|
462,805 | 6.38 | 6.64 | 6.48 | 0 | 0 | 0 |
01/08/2019 |
6.38
|
278,300 | 6.48 | 6.48 | 6.33 | 0 | 0 | 0 |
31/07/2019 |
6.48
|
404,250 | 6.38 | 6.59 | 6.38 | 0 | 0 | 0 |
30/07/2019 |
6.38
|
421,805 | 6.17 | 6.48 | 6.17 | 0 | 0 | 0 |
29/07/2019 |
6.17
|
416,710 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
26/07/2019 |
6.12
|
307,840 | 6.07 | 6.17 | 6.02 | 0 | 0 | 0 |
25/07/2019 |
6.07
|
352,600 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
24/07/2019 |
6.12
|
405,300 | 6.17 | 6.23 | 6.07 | 0 | 0 | 0 |
23/07/2019 |
6.17
|
288,500 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
22/07/2019 |
6.12
|
415,002 | 6.17 | 6.17 | 6.02 | 0 | 0 | 0 |
19/07/2019 |
6.17
|
284,300 | 6.07 | 6.28 | 6.07 | 0 | 0 | 0 |
18/07/2019 |
6.07
|
353,220 | 6.12 | 6.17 | 6.02 | 0 | 0 | 0 |
17/07/2019 |
6.12
|
291,402 | 6.12 | 6.23 | 6.07 | 0 | 0 | 0 |
16/07/2019 |
6.12
|
412,000 | 6.02 | 6.23 | 6.02 | 0 | 0 | 0 |
15/07/2019 |
6.02
|
341,300 | 6.12 | 6.12 | 6.02 | 0 | 40,300 | -0.5 |
12/07/2019 |
6.12
|
421,300 | 6.17 | 6.23 | 6.07 | 0 | 0 | 0 |