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) |
-0.30 | -2.26% | 1,169,300 | 0 | 0 |
12.60
13.60
13
|
2 tháng
(2024-07-22) |
-0.70 | -5.11% | 3,188,300 | -2,200 | -0.0 |
12.40
13.70
13
|
3 tháng
(2024-06-24) |
-1.60 | -10.96% | 8,174,600 | 0 | 0.0 |
12.40
16
13
|
6 tháng
(2024-03-25) |
-0.80 | -5.80% | 29,383,400 | -1,000 | -0.0 |
12.40
16
13
|
12 tháng
(2023-09-26) |
3.60 | 38.30% | 65,690,900 | -29,500 | -0.2 |
6.90
16
13
|
24 tháng
(2022-10-03) |
5.40 | 71.05% | 155,879,794 | 3,000 | 0.1 |
3.20
16
13
|
36 tháng
(2021-10-06) |
3.10 | 31.31% | 272,344,253 | 13,350 | 0.3 |
3.20
23.50
13
|
60 tháng
(2019-10-17) |
7.60 | 140.74% | 421,997,087 | -247,950 | -1.2 |
3.20
23.50
13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
8.50
|
719,820 | 8 | 8.70 | 8 | 0 | 0 | 0 |
27/11/2019 |
8
|
592,577 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
26/11/2019 |
7.40
|
540,815 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
25/11/2019 |
7.30
|
253,740 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
22/11/2019 |
7.30
|
415,410 | 7.40 | 7.50 | 7.20 | 9,000 | 0 | 0.1 |
21/11/2019 |
7.40
|
195,110 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
20/11/2019 |
7.30
|
156,356 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
19/11/2019 |
7.20
|
117,370 | 7 | 7.20 | 7 | 0 | 0 | 0 |
18/11/2019 |
7
|
288,677 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
15/11/2019 |
7.10
|
531,300 | 7.20 | 7.30 | 7 | 0 | 0 | 0 |
14/11/2019 |
7.20
|
221,647 | 7.20 | 7.30 | 7 | 2,500 | 0 | 0.0 |
13/11/2019 |
7.20
|
356,500 | 7.10 | 7.30 | 6.90 | 0 | 0 | 0 |
12/11/2019 |
7.10
|
446,399 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
11/11/2019 |
6.80
|
368,996 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
08/11/2019 |
6.70
|
518,765 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
07/11/2019 |
6.30
|
142,547 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
06/11/2019 |
6.30
|
241,290 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
05/11/2019 |
6.30
|
338,233 | 6.40 | 6.50 | 6.20 | 0 | 0 | 0 |
04/11/2019 |
6.40
|
151,377 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
01/11/2019 |
6.40
|
539,015 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
31/10/2019 |
6.10
|
333,120 | 6 | 6.20 | 5.90 | 0 | 125,900 | -0.8 |
30/10/2019 |
6
|
695,560 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
29/10/2019 |
6.20
|
644,800 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
28/10/2019 |
6.40
|
363,390 | 6.20 | 6.40 | 6.20 | 125,900 | 125,900 | 0 |
25/10/2019 |
6.20
|
240,100 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
24/10/2019 |
6.30
|
878,590 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
23/10/2019 |
5.70
|
332,485 | 5.70 | 5.70 | 5.50 | 0 | 10,000 | -0.1 |
22/10/2019 |
5.70
|
831,300 | 5.30 | 5.70 | 5.30 | 0 | 152,400 | -0.9 |
21/10/2019 |
5.30
|
334,980 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/10/2019 |
5.60
|
405,000 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
17/10/2019 |
5.40
|
618,600 | 5.20 | 5.50 | 5.10 | 142,400 | 142,400 | 0 |
16/10/2019 |
5.20
|
168,750 | 5.20 | 5.20 | 5.10 | 20,000 | 0 | 0.1 |
15/10/2019 |
5.20
|
177,410 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
14/10/2019 |
5.30
|
221,700 | 5.30 | 5.30 | 5.10 | 128,300 | 0 | 0.7 |
11/10/2019 |
5.30
|
367,100 | 5 | 5.40 | 4.90 | 140,000 | 0 | 0.7 |
10/10/2019 |
5
|
138,100 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
09/10/2019 |
5
|
97,520 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
08/10/2019 |
4.90
|
343,100 | 4.70 | 5 | 4.80 | 0 | 0 | 0 |
07/10/2019 |
4.70
|
656,760 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
04/10/2019 |
4.80
|
258,602 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
03/10/2019 |
4.90
|
252,008 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
02/10/2019 |
4.90
|
97,240 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/10/2019 |
5
|
30,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
30/09/2019 |
5
|
193,400 | 4.90 | 5.10 | 4.70 | 0 | 5,000 | -0.0 |
27/09/2019 |
4.90
|
116,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
26/09/2019 |
4.70
|
195,335 | 4.70 | 4.80 | 4.40 | 0 | 5,000 | -0.0 |
25/09/2019 |
4.70
|
1,165,003 | 5 | 5 | 4.40 | 0 | 0 | 0 |
24/09/2019 |
5
|
222,710 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
23/09/2019 |
5.10
|
914,787 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
20/09/2019 |
5.20
|
857,650 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/09/2019 |
5.30
|
772,115 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
18/09/2019 |
5.30
|
212,393 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
17/09/2019 |
5.30
|
761,230 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
16/09/2019 |
5.20
|
757,475 | 5.30 | 5.30 | 5.10 | 10,000 | 0 | 0.1 |
13/09/2019 |
5.30
|
118,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
12/09/2019 |
5.30
|
269,290 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
11/09/2019 |
5.20
|
1,124,025 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
10/09/2019 |
5.50
|
337,300 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
09/09/2019 |
5.50
|
436,515 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
06/09/2019 |
5.50
|
451,865 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
05/09/2019 |
5.70
|
543,910 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
04/09/2019 |
5.80
|
593,790 | 5.90 | 5.90 | 5.50 | 0 | 100 | -0.0 |
03/09/2019 |
5.90
|
895,000 | 6.10 | 6.30 | 5.70 | 0 | 0 | 0 |
30/08/2019 |
6.10
|
961,135 | 6.20 | 6.40 | 5.80 | 0 | 60,000 | -0.3 |
29/08/2019 |
6.20
|
1,699,177 | 6.20 | 6.90 | 5.90 | 100 | 0 | 0.0 |
28/08/2019 |
6.20
|
868,138 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
27/08/2019 |
5.70
|
2,493,370 | 5.10 | 5.70 | 5 | 0 | 60,000 | -0.3 |
26/08/2019 |
5.10
|
623,263 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/08/2019 |
5.10
|
232,640 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
22/08/2019 |
5.20
|
328,820 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
21/08/2019 |
5.20
|
184,047 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
20/08/2019 |
5.30
|
100,578 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
19/08/2019 |
5.30
|
291,630 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
16/08/2019 |
5.20
|
195,680 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
15/08/2019 |
5.20
|
106,047 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/08/2019 |
5.20
|
354,396 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
13/08/2019 |
5.30
|
407,600 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
12/08/2019 |
5.30
|
791,300 | 5.20 | 5.90 | 5.10 | 0 | 0 | 0 |
09/08/2019 |
5.20
|
263,858 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
08/08/2019 |
5.20
|
245,410 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
07/08/2019 |
5.30
|
35,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
06/08/2019 |
5.30
|
112,020 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
05/08/2019 |
5.20
|
464,350 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
02/08/2019 |
5.40
|
189,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
01/08/2019 |
5.50
|
228,560 | 5.30 | 5.90 | 5.10 | 0 | 0 | 0 |
31/07/2019 |
5.30
|
199,660 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
30/07/2019 |
5.30
|
401,210 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
29/07/2019 |
5.60
|
340,510 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
26/07/2019 |
5.70
|
121,100 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
25/07/2019 |
5.60
|
1,227,130 | 5.40 | 5.90 | 5.30 | 0 | 0 | 0 |
24/07/2019 |
5.40
|
319,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
23/07/2019 |
5.50
|
127,325 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
22/07/2019 |
5.50
|
114,826 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
19/07/2019 |
5.50
|
223,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
18/07/2019 |
5.40
|
72,660 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
17/07/2019 |
5.50
|
102,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/07/2019 |
5.50
|
170,371 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
15/07/2019 |
5.40
|
208,210 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
12/07/2019 |
5.40
|
96,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/07/2019 |
5.50
|
183,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |