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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.35
|
107,270 | 4.39 | 4.39 | 4.30 | 0 | 0 | 0 |
28/11/2019 |
4.39
|
92,450 | 4.39 | 4.43 | 4.30 | 0 | 0 | 0 |
27/11/2019 |
4.39
|
111,620 | 4.37 | 4.40 | 4.37 | 0 | 0 | 0 |
26/11/2019 |
4.37
|
134,300 | 4.37 | 4.47 | 4.16 | 0 | 0 | 0 |
25/11/2019 |
4.37
|
82,950 | 4.38 | 4.41 | 4.37 | 0 | 0 | 0 |
22/11/2019 |
4.38
|
99,860 | 4.40 | 4.49 | 4.38 | 0 | 0 | 0 |
21/11/2019 |
4.40
|
62,990 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
20/11/2019 |
4.47
|
50,140 | 4.48 | 4.50 | 4.38 | 0 | 0 | 0 |
19/11/2019 |
4.48
|
54,340 | 4.40 | 4.48 | 4.39 | 0 | 0 | 0 |
18/11/2019 |
4.40
|
77,490 | 4.46 | 4.46 | 4.40 | 0 | 0 | 0 |
15/11/2019 |
4.46
|
33,050 | 4.48 | 4.52 | 4.46 | 0 | 0 | 0 |
14/11/2019 |
4.48
|
47,240 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
13/11/2019 |
4.53
|
144,780 | 4.50 | 4.53 | 4.45 | 0 | 0 | 0 |
12/11/2019 |
4.50
|
100,900 | 4.51 | 4.56 | 4.48 | 0 | 0 | 0 |
11/11/2019 |
4.51
|
90,890 | 4.54 | 4.59 | 4.47 | 0 | 0 | 0 |
08/11/2019 |
4.54
|
97,840 | 4.55 | 4.56 | 4.50 | 0 | 0 | 0 |
07/11/2019 |
4.55
|
125,050 | 4.55 | 4.60 | 4.50 | 0 | 0 | 0 |
06/11/2019 |
4.55
|
97,380 | 4.56 | 4.61 | 4.50 | 0 | 0 | 0 |
05/11/2019 |
4.56
|
156,940 | 4.58 | 4.59 | 4.50 | 0 | 0 | 0 |
04/11/2019 |
4.58
|
82,100 | 4.65 | 4.66 | 4.57 | 0 | 0 | 0 |
01/11/2019 |
4.65
|
51,240 | 4.67 | 4.67 | 4.57 | 0 | 0 | 0 |
31/10/2019 |
4.67
|
316,580 | 4.57 | 4.88 | 4.60 | 0 | 0 | 0 |
30/10/2019 |
4.57
|
62,210 | 4.59 | 4.62 | 4.52 | 0 | 0 | 0 |
29/10/2019 |
4.59
|
137,800 | 4.59 | 4.64 | 4.54 | 0 | 0 | 0 |
28/10/2019 |
4.59
|
80,610 | 4.60 | 4.69 | 4.57 | 0 | 0 | 0 |
25/10/2019 |
4.60
|
125,850 | 4.57 | 4.61 | 4.55 | 0 | 0 | 0 |
24/10/2019 |
4.57
|
205,070 | 4.60 | 4.63 | 4.57 | 0 | 0 | 0 |
23/10/2019 |
4.60
|
43,270 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
22/10/2019 |
4.66
|
201,680 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
21/10/2019 |
4.72
|
206,710 | 4.70 | 4.75 | 4.62 | 0 | 0 | 0 |
18/10/2019 |
4.70
|
252,870 | 4.77 | 4.81 | 4.63 | 0 | 0 | 0 |
17/10/2019 |
4.77
|
531,030 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
16/10/2019 |
4.70
|
110,660 | 4.70 | 4.85 | 4.62 | 0 | 0 | 0 |
15/10/2019 |
4.70
|
370,690 | 4.74 | 4.96 | 4.69 | 0 | 0 | 0 |
14/10/2019 |
4.74
|
118,610 | 4.73 | 4.80 | 4.65 | 0 | 0 | 0 |
11/10/2019 |
4.73
|
107,120 | 4.65 | 4.79 | 4.55 | 0 | 0 | 0 |
10/10/2019 |
4.65
|
372,890 | 4.76 | 5 | 4.65 | 0 | 0 | 0 |
09/10/2019 |
4.76
|
626,340 | 4.45 | 4.76 | 4.44 | 0 | 0 | 0 |
08/10/2019 |
4.45
|
51,870 | 4.45 | 4.50 | 4.42 | 0 | 0 | 0 |
07/10/2019 |
4.45
|
130,600 | 4.49 | 4.54 | 4.45 | 0 | 0 | 0 |
04/10/2019 |
4.49
|
84,290 | 4.49 | 4.55 | 4.48 | 0 | 0 | 0 |
03/10/2019 |
4.49
|
111,800 | 4.54 | 4.54 | 4.49 | 0 | 0 | 0 |
02/10/2019 |
4.54
|
211,730 | 4.50 | 4.58 | 4.50 | 0 | 0 | 0 |
01/10/2019 |
4.50
|
123,320 | 4.53 | 4.60 | 4.48 | 0 | 0 | 0 |
30/09/2019 |
4.53
|
1,356,600 | 4.60 | 4.60 | 4.51 | 0 | 0 | 0 |
27/09/2019 |
4.60
|
6,910 | 4.60 | 4.64 | 4.55 | 0 | 0 | 0 |
26/09/2019 |
4.60
|
75,070 | 4.46 | 4.60 | 4.45 | 0 | 0 | 0 |
25/09/2019 |
4.46
|
223,900 | 4.55 | 4.58 | 4.46 | 0 | 172,030 | -0.8 |
24/09/2019 |
4.55
|
136,890 | 4.55 | 4.60 | 4.50 | 0 | 103,340 | -0.5 |
23/09/2019 |
4.55
|
141,640 | 4.61 | 4.75 | 4.53 | 0 | 33,300 | -0.2 |
20/09/2019 |
4.61
|
182,480 | 4.74 | 4.74 | 4.61 | 0 | 63,600 | -0.3 |
19/09/2019 |
4.74
|
127,440 | 4.69 | 4.79 | 4.65 | 0 | 0 | 0 |
18/09/2019 |
4.69
|
287,480 | 4.60 | 4.70 | 4.54 | 0 | 0 | 0 |
17/09/2019 |
4.60
|
110,390 | 4.60 | 4.64 | 4.58 | 0 | 0 | 0 |
16/09/2019 |
4.60
|
77,060 | 4.60 | 4.64 | 4.58 | 0 | 0 | 0 |
13/09/2019 |
4.60
|
37,610 | 4.59 | 4.64 | 4.56 | 0 | 0 | 0 |
12/09/2019 |
4.59
|
68,370 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
11/09/2019 |
4.62
|
194,350 | 4.53 | 4.64 | 4.52 | 0 | 0 | 0 |
10/09/2019 |
4.53
|
92,210 | 4.61 | 4.65 | 4.53 | 0 | 0 | 0 |
09/09/2019 |
4.61
|
143,160 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
06/09/2019 |
4.65
|
79,600 | 4.58 | 4.70 | 4.57 | 0 | 0 | 0 |
05/09/2019 |
4.58
|
185,980 | 4.62 | 4.67 | 4.57 | 0 | 65,850 | -0.3 |
04/09/2019 |
4.62
|
144,950 | 4.73 | 4.73 | 4.61 | 0 | 62,050 | -0.3 |
03/09/2019 |
4.73
|
157,280 | 4.88 | 4.96 | 4.73 | 0 | 0 | 0 |
30/08/2019 |
4.88
|
534,050 | 4.59 | 4.91 | 4.55 | 0 | 0 | 0 |
29/08/2019 |
4.59
|
53,070 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
28/08/2019 |
4.64
|
53,690 | 4.64 | 4.68 | 4.53 | 0 | 0 | 0 |
27/08/2019 |
4.64
|
194,660 | 4.50 | 4.70 | 4.48 | 0 | 0 | 0 |
26/08/2019 |
4.50
|
106,780 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
23/08/2019 |
4.66
|
108,930 | 4.61 | 4.66 | 4.58 | 0 | 0 | 0 |
22/08/2019 |
4.61
|
255,670 | 4.65 | 4.80 | 4.52 | 0 | 0 | 0 |
21/08/2019 |
4.65
|
257,760 | 4.74 | 4.80 | 4.65 | 0 | 0 | 0 |
20/08/2019 |
4.74
|
193,100 | 4.77 | 4.89 | 4.70 | 0 | 0 | 0 |
19/08/2019 |
4.77
|
206,720 | 4.98 | 4.98 | 4.75 | 5,870 | 0 | 0.0 |
16/08/2019 |
4.98
|
41,340 | 5.02 | 5.10 | 4.79 | 0 | 0 | 0 |
15/08/2019 |
5.02
|
592,170 | 4.75 | 5.08 | 4.75 | 2,360 | 0 | 0.0 |
14/08/2019 |
4.75
|
449,810 | 4.44 | 4.75 | 4.44 | 1,470 | 0 | 0.0 |
13/08/2019 |
4.44
|
78,450 | 4.45 | 4.47 | 4.42 | 0 | 0 | 0 |
12/08/2019 |
4.45
|
52,010 | 4.47 | 4.48 | 4.42 | 0 | 0 | 0 |
09/08/2019 |
4.47
|
104,130 | 4.47 | 4.49 | 4.42 | 0 | 0 | 0 |
08/08/2019 |
4.47
|
108,060 | 4.47 | 4.48 | 4.41 | 0 | 3,300 | -0.0 |
07/08/2019 |
4.47
|
176,650 | 4.45 | 4.49 | 4.38 | 0 | 0 | 0 |
06/08/2019 |
4.45
|
158,670 | 4.54 | 4.54 | 4.35 | 0 | 0 | 0 |
05/08/2019 |
4.54
|
134,850 | 4.56 | 4.56 | 4.45 | 0 | 0 | 0 |
02/08/2019 |
4.56
|
67,110 | 4.56 | 4.60 | 4.50 | 0 | 0 | 0 |
01/08/2019 |
4.56
|
310,720 | 4.50 | 4.69 | 4.54 | 0 | 0 | 0 |
31/07/2019 |
4.50
|
191,920 | 4.40 | 4.50 | 4.32 | 0 | 2,400 | -0.0 |
30/07/2019 |
4.40
|
76,780 | 4.39 | 4.49 | 4.40 | 0 | 0 | 0 |
29/07/2019 |
4.39
|
50,760 | 4.32 | 4.44 | 4.32 | 0 | 0 | 0 |
26/07/2019 |
4.32
|
139,410 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
25/07/2019 |
4.41
|
191,770 | 4.47 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2019 |
4.47
|
146,770 | 4.57 | 4.58 | 4.40 | 0 | 0 | 0 |
23/07/2019 |
4.57
|
186,190 | 4.56 | 4.58 | 4.48 | 0 | 0 | 0 |
22/07/2019 |
4.56
|
115,140 | 4.51 | 4.58 | 4.48 | 0 | 0 | 0 |
19/07/2019 |
4.51
|
72,230 | 4.62 | 4.62 | 4.51 | 0 | 0 | 0 |
18/07/2019 |
4.62
|
201,290 | 4.59 | 4.62 | 4.52 | 1,200 | 0 | 0.0 |
17/07/2019 |
4.59
|
100,090 | 4.60 | 4.68 | 4.55 | 0 | 0 | 0 |
16/07/2019 |
4.60
|
263,170 | 4.40 | 4.63 | 4.35 | 0 | 0 | 0 |
15/07/2019 |
4.40
|
105,660 | 4.36 | 4.40 | 4.34 | 0 | 0 | 0 |
12/07/2019 |
4.36
|
92,290 | 4.40 | 4.44 | 4.36 | 0 | 0 | 0 |