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) |
-0.04 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
5.84
|
65,120 | 5.93 | 5.93 | 5.82 | 0 | 0 | 0 |
27/11/2019 |
5.93
|
73,490 | 5.74 | 6.11 | 5.74 | 0 | 0 | 0 |
26/11/2019 |
5.74
|
74,930 | 5.82 | 5.82 | 5.74 | 0 | 0 | 0 |
25/11/2019 |
5.82
|
117,090 | 5.80 | 5.82 | 5.74 | 77,000 | 0 | 0.6 |
22/11/2019 |
5.80
|
83,530 | 5.84 | 5.84 | 5.75 | 0 | 0 | 0 |
21/11/2019 |
5.84
|
87,710 | 5.85 | 5.85 | 5.78 | 6,000 | 0 | 0.0 |
20/11/2019 |
5.85
|
138,110 | 5.84 | 5.88 | 5.79 | 85,020 | 0 | 0.6 |
19/11/2019 |
5.84
|
385,540 | 5.85 | 5.85 | 5.80 | 0 | 0 | 0 |
18/11/2019 |
5.85
|
163,250 | 5.85 | 5.91 | 5.80 | 0 | 0 | 0 |
15/11/2019 |
5.85
|
62,810 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
14/11/2019 |
5.85
|
88,710 | 5.85 | 5.85 | 5.76 | 0 | 0 | 0 |
13/11/2019 |
5.85
|
265,370 | 5.88 | 5.88 | 5.78 | 0 | 0 | 0 |
12/11/2019 |
5.88
|
165,520 | 5.89 | 5.89 | 5.78 | 0 | 0 | 0 |
11/11/2019 |
5.89
|
77,290 | 5.94 | 6.03 | 5.80 | 0 | 0 | 0 |
08/11/2019 |
5.94
|
270,090 | 5.89 | 5.94 | 5.79 | 0 | 0 | 0 |
07/11/2019 |
5.89
|
318,050 | 5.88 | 5.97 | 5.78 | 166,570 | 18,480 | 1.1 |
06/11/2019 |
5.88
|
98,470 | 5.88 | 5.95 | 5.80 | 0 | 0 | 0 |
05/11/2019 |
5.88
|
205,990 | 5.88 | 5.89 | 5.82 | 0 | 0 | 0 |
04/11/2019 |
5.88
|
427,870 | 6.03 | 6.04 | 5.85 | 2,300 | 0 | 0.0 |
01/11/2019 |
6.03
|
98,170 | 6.04 | 6.11 | 5.98 | 42,500 | 0 | 0.3 |
31/10/2019 |
6.04
|
80,100 | 6.04 | 6.11 | 6.01 | 10,700 | 0 | 0.1 |
30/10/2019 |
6.04
|
447,750 | 6.08 | 6.12 | 6.00 | 56,570 | 0 | 0.4 |
29/10/2019 |
6.08
|
110,630 | 6.20 | 6.24 | 6.04 | 63,300 | 0 | 0.5 |
28/10/2019 |
6.20
|
215,550 | 6.08 | 6.20 | 6.01 | 73,880 | 0 | 0.6 |
25/10/2019 |
6.08
|
119,190 | 5.94 | 6.08 | 5.89 | 37,000 | 0 | 0.3 |
24/10/2019 |
5.94
|
78,420 | 5.83 | 6.01 | 5.83 | 13,500 | 0 | 0.1 |
23/10/2019 |
5.83
|
72,710 | 5.80 | 5.95 | 5.83 | 8,100 | 0 | 0.1 |
22/10/2019 |
5.80
|
166,350 | 5.80 | 5.84 | 5.80 | 121,150 | 0 | 0.9 |
21/10/2019 |
5.80
|
62,380 | 5.82 | 5.88 | 5.74 | 0 | 0 | 0 |
18/10/2019 |
5.82
|
128,250 | 5.82 | 5.93 | 5.74 | 0 | 0 | 0 |
17/10/2019 |
5.82
|
107,790 | 5.98 | 5.98 | 5.74 | 0 | 0 | 0 |
16/10/2019 |
5.98
|
67,900 | 6.01 | 6.03 | 5.82 | 2,000 | 0 | 0.0 |
15/10/2019 |
6.01
|
94,710 | 5.95 | 6.11 | 5.87 | 0 | 0 | 0 |
14/10/2019 |
5.95
|
75,650 | 5.75 | 5.95 | 5.75 | 1,810 | 0 | 0.0 |
11/10/2019 |
5.75
|
122,130 | 5.85 | 5.89 | 5.75 | 4,200 | 0 | 0.0 |
10/10/2019 |
5.85
|
84,260 | 5.91 | 5.95 | 5.82 | 2,000 | 0 | 0.0 |
09/10/2019 |
5.91
|
77,980 | 5.97 | 5.97 | 5.78 | 2,000 | 0 | 0.0 |
08/10/2019 |
5.97
|
77,710 | 5.94 | 5.97 | 5.75 | 0 | 0 | 0 |
07/10/2019 |
5.94
|
363,450 | 5.95 | 5.98 | 5.86 | 0 | 0 | 0 |
04/10/2019 |
5.95
|
67,790 | 5.91 | 6.01 | 5.86 | 0 | 0 | 0 |
03/10/2019 |
5.91
|
96,060 | 6.04 | 6.04 | 5.91 | 2,000 | 0 | 0.0 |
02/10/2019 |
6.04
|
146,430 | 6.04 | 6.08 | 5.97 | 4,000 | 0 | 0.0 |
01/10/2019 |
6.04
|
73,760 | 6.12 | 6.14 | 6.01 | 0 | 0 | 0 |
30/09/2019 |
6.12
|
139,230 | 6.16 | 6.19 | 6.01 | 0 | 0 | 0 |
27/09/2019 |
6.16
|
104,030 | 6.12 | 6.20 | 6.02 | 0 | 0 | 0 |
26/09/2019 |
6.12
|
198,190 | 6.12 | 6.20 | 6.02 | 0 | 0 | 0 |
25/09/2019 |
6.12
|
207,290 | 6.12 | 6.22 | 6.04 | 104,000 | 0 | 0.8 |
24/09/2019 |
6.12
|
83,900 | 6.27 | 6.27 | 6.04 | 1,800 | 0 | 0.0 |
23/09/2019 |
6.27
|
554,610 | 6.12 | 6.40 | 5.98 | 3,580 | 0 | 0.0 |
20/09/2019 |
6.12
|
88,600 | 6.15 | 6.15 | 5.78 | 13,930 | 0 | 0.1 |
19/09/2019 |
6.15
|
375,600 | 6.61 | 6.61 | 6.15 | 0 | 0 | 0 |
18/09/2019 |
6.61
|
519,960 | 7.11 | 7.11 | 6.61 | 0 | 5,500 | -0.0 |
17/09/2019 |
7.11
|
508,210 | 7.18 | 7.42 | 6.81 | 2,900 | 0 | 0.0 |
16/09/2019 |
7.18
|
781,630 | 7.53 | 7.80 | 7.02 | 25,000 | 0 | 0.3 |
13/09/2019 |
7.53
|
1,287,540 | 7.04 | 7.53 | 7.04 | 30,000 | 0 | 0.3 |
12/09/2019 |
7.04
|
100,150 | 7.04 | 7.09 | 7.00 | 0 | 0 | 0 |
11/09/2019 |
7.04
|
194,390 | 6.89 | 7.05 | 6.89 | 10,000 | 0 | 0.1 |
10/09/2019 |
6.89
|
101,880 | 6.92 | 6.95 | 6.79 | 0 | 0 | 0 |
09/09/2019 |
6.92
|
65,990 | 6.95 | 6.96 | 6.89 | 0 | 0 | 0 |
06/09/2019 |
6.95
|
81,690 | 6.92 | 6.98 | 6.81 | 0 | 0 | 0 |
05/09/2019 |
6.92
|
422,410 | 6.96 | 7.00 | 6.89 | 10 | 0 | 0.0 |
04/09/2019 |
6.96
|
144,840 | 7.00 | 7.04 | 6.80 | 0 | 0 | 0 |
03/09/2019 |
7.00
|
526,590 | 7.01 | 7.27 | 6.89 | 0 | 0 | 0 |
30/08/2019 |
7.01
|
291,670 | 6.81 | 7.04 | 6.81 | 1,090 | 1,800 | -0.0 |
29/08/2019 |
6.81
|
118,150 | 6.77 | 6.88 | 6.75 | 0 | 0 | 0 |
28/08/2019 |
6.77
|
96,470 | 6.81 | 6.81 | 6.70 | 0 | 0 | 0 |
27/08/2019 |
6.81
|
282,450 | 6.80 | 6.95 | 6.73 | 80,000 | 5,000 | 0.7 |
26/08/2019 |
6.80
|
124,430 | 6.95 | 6.95 | 6.59 | 5,000 | 0 | 0.0 |
23/08/2019 |
6.95
|
305,930 | 6.96 | 6.99 | 6.89 | 46,320 | 0 | 0.4 |
22/08/2019 |
6.96
|
182,810 | 6.89 | 6.96 | 6.81 | 0 | 0 | 0 |
21/08/2019 |
6.89
|
418,660 | 6.77 | 6.91 | 6.66 | 0 | 0 | 0 |
20/08/2019 |
6.77
|
96,940 | 6.77 | 6.77 | 6.54 | 0 | 0 | 0 |
19/08/2019 |
6.77
|
115,080 | 6.81 | 6.81 | 6.43 | 0 | 0 | 0 |
16/08/2019 |
6.81
|
348,120 | 7.11 | 7.33 | 6.73 | 0 | 0 | 0 |
15/08/2019 |
7.11
|
1,026,380 | 6.65 | 7.11 | 6.58 | 20,000 | 0 | 0.2 |
14/08/2019 |
6.65
|
1,012,930 | 6.22 | 6.65 | 6.20 | 20,000 | 0 | 0.2 |
13/08/2019 |
6.22
|
278,200 | 6.06 | 6.22 | 5.98 | 0 | 0 | 0 |
12/08/2019 |
6.06
|
117,620 | 6.04 | 6.08 | 5.97 | 0 | 0 | 0 |
09/08/2019 |
6.04
|
81,100 | 6.04 | 6.11 | 5.91 | 0 | 0 | 0 |
08/08/2019 |
6.04
|
170,740 | 6.04 | 6.08 | 5.89 | 0 | 0 | 0 |
07/08/2019 |
6.04
|
112,230 | 6.20 | 6.26 | 6.01 | 5,000 | 0 | 0.0 |
06/08/2019 |
6.20
|
304,850 | 6.20 | 6.31 | 5.97 | 37,000 | 0 | 0.3 |
05/08/2019 |
6.20
|
274,350 | 5.98 | 6.20 | 5.93 | 40,000 | 0 | 0.3 |
02/08/2019 |
5.98
|
120,330 | 5.93 | 5.98 | 5.85 | 20,000 | 3,240 | 0.1 |
01/08/2019 |
5.93
|
92,180 | 5.93 | 5.93 | 5.86 | 0 | 0 | 0 |
31/07/2019 |
5.93
|
113,050 | 5.97 | 6.01 | 5.85 | 500 | 0 | 0.0 |
30/07/2019 |
5.97
|
84,170 | 5.97 | 6.03 | 5.89 | 0 | 100 | -0.0 |
29/07/2019 |
5.97
|
156,010 | 5.86 | 5.99 | 5.83 | 0 | 0 | 0 |
26/07/2019 |
5.86
|
178,630 | 5.76 | 5.86 | 5.68 | 0 | 1,150 | -0.0 |
25/07/2019 |
5.76
|
117,420 | 5.66 | 5.85 | 5.66 | 0 | 0 | 0 |
24/07/2019 |
5.66
|
99,490 | 5.66 | 5.72 | 5.62 | 0 | 0 | 0 |
23/07/2019 |
5.66
|
101,910 | 5.78 | 5.80 | 5.66 | 10 | 460 | -0.0 |
22/07/2019 |
5.78
|
128,720 | 5.97 | 6.04 | 5.74 | 0 | 0 | 0 |
19/07/2019 |
5.97
|
106,390 | 6.01 | 6.08 | 5.89 | 0 | 2,000 | -0.0 |
18/07/2019 |
6.01
|
87,660 | 6.08 | 6.11 | 6.01 | 0 | 0 | 0 |
17/07/2019 |
6.08
|
121,000 | 6.11 | 6.20 | 6.01 | 0 | 0 | 0 |
16/07/2019 |
6.11
|
78,770 | 6.12 | 6.12 | 6.05 | 0 | 0 | 0 |
15/07/2019 |
6.12
|
91,730 | 5.97 | 6.12 | 5.93 | 0 | 130 | -0.0 |
12/07/2019 |
5.97
|
85,410 | 5.97 | 5.97 | 5.90 | 0 | 2,640 | -0.0 |
11/07/2019 |
5.97
|
102,660 | 5.97 | 5.98 | 5.82 | 0 | 380 | -0.0 |