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) |
0.20 | 0.71% | 55,947,000 | -1,773,500 | -48.1 |
26.20
28.70
28.20
|
2 tháng
(2024-07-22) |
0.67 | 2.44% | 134,376,900 | -2,095,880 | -59.8 |
24.21
28.70
28.20
|
3 tháng
(2024-06-21) |
-0.75 | -2.58% | 210,753,000 | -89,543 | 8.6 |
24.21
29.53
28.20
|
6 tháng
(2024-03-25) |
4.01 | 16.57% | 464,936,000 | 9,489,873 | 306.0 |
21.36
29.53
28.20
|
12 tháng
(2023-09-25) |
11.77 | 71.60% | 1,053,988,500 | 8,256,494 | 273.1 |
13.35
29.53
28.20
|
24 tháng
(2022-09-30) |
15.17 | 116.35% | 1,744,190,447 | 8,010,980 | 270.4 |
6.70
29.53
28.20
|
36 tháng
(2021-10-05) |
9.52 | 50.93% | 2,092,063,229 | 8,252,086 | 273.2 |
6.70
29.53
28.20
|
60 tháng
(2019-10-16) |
23.38 | 485.21% | 2,599,661,083 | 9,653,146 | 315.7 |
3.22
29.53
28.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
5.19
|
167,314 | 5.16 | 5.19 | 4.85 | 0 | 0 | 0 |
28/11/2019 |
5.16
|
37,966 | 5.36 | 5.36 | 4.85 | 0 | 0 | 0 |
27/11/2019 |
5.36
|
93,860 | 5.33 | 5.36 | 4.82 | 0 | 0 | 0 |
26/11/2019 |
5.33
|
747,250 | 5.29 | 5.43 | 5.02 | 0 | 2,800 | -0.0 |
25/11/2019 |
5.29
|
379,750 | 4.99 | 5.29 | 4.95 | 0 | 0 | 0 |
22/11/2019 |
4.99
|
316,830 | 4.78 | 5.12 | 4.31 | 0 | 0 | 0 |
21/11/2019 |
4.78
|
311,300 | 4.78 | 4.92 | 4.72 | 0 | 0 | 0 |
20/11/2019 |
4.78
|
41,300 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
19/11/2019 |
4.78
|
158,730 | 4.78 | 4.78 | 4.72 | 0 | 30,000 | -0.4 |
18/11/2019 |
4.78
|
55,700 | 4.78 | 4.78 | 4.72 | 0 | 0 | 0 |
15/11/2019 |
4.78
|
84,200 | 4.78 | 4.78 | 4.68 | 0 | 0 | 0 |
14/11/2019 |
4.78
|
95,400 | 4.78 | 4.78 | 4.72 | 0 | 60,000 | -0.8 |
13/11/2019 |
4.78
|
78,356 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
12/11/2019 |
4.82
|
91,700 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
11/11/2019 |
4.85
|
66,710 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
08/11/2019 |
4.85
|
35,710 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
07/11/2019 |
4.89
|
53,316 | 4.85 | 4.89 | 4.75 | 200 | 0 | 0.0 |
06/11/2019 |
4.85
|
29,640 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
05/11/2019 |
4.89
|
37,300 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
04/11/2019 |
4.89
|
31,600 | 4.85 | 4.89 | 4.82 | 0 | 0 | 0 |
01/11/2019 |
4.85
|
49,710 | 4.82 | 4.85 | 4.75 | 0 | 0 | 0 |
31/10/2019 |
4.82
|
26,500 | 4.78 | 4.82 | 4.75 | 0 | 0 | 0 |
30/10/2019 |
4.78
|
43,810 | 4.78 | 4.78 | 4.75 | 0 | 0 | 0 |
29/10/2019 |
4.78
|
54,400 | 4.78 | 4.82 | 4.75 | 0 | 0 | 0 |
28/10/2019 |
4.78
|
47,400 | 4.82 | 4.85 | 4.75 | 0 | 0 | 0 |
25/10/2019 |
4.82
|
53,400 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
24/10/2019 |
4.85
|
61,341 | 4.82 | 4.85 | 4.75 | 700 | 0 | 0.0 |
23/10/2019 |
4.82
|
32,400 | 4.82 | 4.82 | 4.75 | 0 | 4,000 | -0.1 |
22/10/2019 |
4.82
|
140,926 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
21/10/2019 |
4.82
|
45,520 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
18/10/2019 |
4.82
|
53,707 | 4.82 | 4.82 | 4.75 | 0 | 0 | 0 |
17/10/2019 |
4.82
|
131,200 | 4.82 | 5.29 | 4.72 | 22,200 | 0 | 0.3 |
16/10/2019 |
4.82
|
226,900 | 4.89 | 5.36 | 4.72 | 1,100 | 0 | 0.0 |
15/10/2019 |
4.89
|
259,000 | 4.89 | 5.36 | 4.75 | 0 | 0 | 0 |
14/10/2019 |
4.89
|
153,480 | 4.82 | 5.29 | 4.85 | 0 | 0 | 0 |
11/10/2019 |
4.82
|
198,900 | 4.92 | 4.95 | 4.82 | 700 | 0 | 0.0 |
10/10/2019 |
4.92
|
110,700 | 4.95 | 4.95 | 4.89 | 0 | 0 | 0 |
09/10/2019 |
4.95
|
72,600 | 4.99 | 4.99 | 4.92 | 0 | 0 | 0 |
08/10/2019 |
4.99
|
80,860 | 4.99 | 4.99 | 4.92 | 1,100 | 0 | 0.0 |
07/10/2019 |
4.99
|
71,200 | 5.02 | 5.02 | 4.92 | 13,800 | 0 | 0.2 |
04/10/2019 |
5.02
|
68,600 | 5.06 | 5.12 | 4.95 | 0 | 0 | 0 |
03/10/2019 |
5.06
|
29,200 | 4.99 | 5.06 | 4.95 | 0 | 0 | 0 |
02/10/2019 |
4.99
|
102,800 | 5.09 | 5.12 | 4.95 | 2,500 | 0 | 0.0 |
01/10/2019 |
5.09
|
241,200 | 5.16 | 5.26 | 5.02 | 0 | 0 | 0 |
30/09/2019 |
5.16
|
670,310 | 5.26 | 5.26 | 5.06 | 52,700 | 0 | 0.8 |
27/09/2019 |
5.26
|
63,400 | 5.33 | 5.33 | 5.12 | 0 | 0 | 0 |
26/09/2019 |
5.33
|
254,110 | 5.12 | 5.63 | 5.06 | 800 | 0 | 0.0 |
25/09/2019 |
5.12
|
12,400 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
24/09/2019 |
5.12
|
182,400 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
23/09/2019 |
5.16
|
231,400 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
20/09/2019 |
5.16
|
980,400 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
19/09/2019 |
5.19
|
1,167,500 | 5.09 | 5.19 | 5.02 | 1,000 | 0 | 0.0 |
18/09/2019 |
5.09
|
627,715 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
17/09/2019 |
5.12
|
22,200 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
16/09/2019 |
5.16
|
22,700 | 5.12 | 5.23 | 5.09 | 0 | 0 | 0 |
13/09/2019 |
5.12
|
41,005 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
12/09/2019 |
5.12
|
64,000 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
11/09/2019 |
5.16
|
326,300 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
10/09/2019 |
5.09
|
46,050 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
09/09/2019 |
5.12
|
37,500 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
06/09/2019 |
5.16
|
29,000 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
05/09/2019 |
5.16
|
12,008 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
04/09/2019 |
5.16
|
53,550 | 5.16 | 5.29 | 5.06 | 0 | 0 | 0 |
03/09/2019 |
5.16
|
348,300 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
30/08/2019 |
5.16
|
23,500 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
29/08/2019 |
5.16
|
19,200 | 5.09 | 5.43 | 5.09 | 0 | 0 | 0 |
28/08/2019 |
5.09
|
69,200 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
27/08/2019 |
5.23
|
95,300 | 5.23 | 5.29 | 5.06 | 0 | 0 | 0 |
26/08/2019 |
5.23
|
64,110 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
23/08/2019 |
5.23
|
25,020 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
22/08/2019 |
5.26
|
68,700 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
21/08/2019 |
5.26
|
69,522 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
20/08/2019 |
5.26
|
60,421 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
19/08/2019 |
5.26
|
74,601 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 |
16/08/2019 |
5.29
|
146,700 | 5.26 | 5.43 | 5.23 | 0 | 0 | 0 |
15/08/2019 |
5.26
|
23,648 | 5.23 | 5.26 | 5.12 | 0 | 0 | 0 |
14/08/2019 |
5.23
|
30,700 | 5.23 | 5.29 | 5.19 | 0 | 0 | 0 |
13/08/2019 |
5.23
|
33,200 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
12/08/2019 |
5.33
|
91,900 | 5.23 | 5.40 | 5.16 | 0 | 0 | 0 |
09/08/2019 |
5.23
|
4,200 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |
08/08/2019 |
5.23
|
1,800 | 5.12 | 5.29 | 5.16 | 0 | 0 | 0 |
07/08/2019 |
5.12
|
30,104 | 5.16 | 5.29 | 5.12 | 0 | 0 | 0 |
06/08/2019 |
5.16
|
90,700 | 5.33 | 5.33 | 5.16 | 0 | 0 | 0 |
05/08/2019 |
5.33
|
26,800 | 5.33 | 5.40 | 5.26 | 0 | 0 | 0 |
02/08/2019 |
5.33
|
114,266 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
01/08/2019 |
5.33
|
31,900 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
31/07/2019 |
5.33
|
56,700 | 5.36 | 5.36 | 5.26 | 0 | 1,000 | -0.0 |
30/07/2019 |
5.36
|
127,141 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
29/07/2019 |
5.36
|
106,870 | 5.43 | 5.97 | 5.26 | 0 | 0 | 0 |
26/07/2019 |
5.43
|
186,780 | 5.46 | 6.01 | 5.33 | 0 | 0 | 0 |
25/07/2019 |
5.46
|
1,593,050 | 4.99 | 5.46 | 4.51 | 1,000 | 0 | 0.0 |
24/07/2019 |
4.99
|
103,662 | 5.02 | 5.09 | 4.99 | 0 | 0 | 0 |
23/07/2019 |
5.02
|
290,000 | 4.89 | 5.09 | 4.92 | 0 | 0 | 0 |
22/07/2019 |
4.89
|
199,090 | 4.89 | 5.02 | 4.85 | 0 | 0 | 0 |
19/07/2019 |
4.89
|
73,660 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
18/07/2019 |
4.89
|
44,928 | 4.85 | 4.89 | 4.82 | 0 | 0 | 0 |
17/07/2019 |
4.85
|
84,514 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
16/07/2019 |
4.95
|
317,006 | 4.89 | 4.95 | 4.92 | 0 | 0 | 0 |
15/07/2019 |
4.89
|
21,100 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
12/07/2019 |
4.89
|
26,300 | 4.85 | 4.89 | 4.82 | 300 | 0 | 0.0 |