| 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) |
-0.60 | -9.84% | 31,736,200 | -182,200 | -1.2 |
5.28
6.10
5.50
|
|
2 tháng
(2024-07-22) |
-0.80 | -12.70% | 57,459,700 | 338,600 | 1.8 |
5.28
6.48
5.50
|
|
3 tháng
(2024-06-24) |
-1.48 | -21.20% | 77,038,700 | 448,296 | 2.6 |
5.28
7
5.50
|
|
6 tháng
(2024-03-25) |
-2.25 | -29.03% | 228,316,200 | -116,016 | -1.8 |
5.28
8
5.50
|
|
12 tháng
(2023-09-26) |
-1.90 | -25.68% | 552,767,900 | 175,677 | -0.0 |
5.28
8
5.50
|
|
24 tháng
(2022-10-03) |
-2.38 | -30.20% | 1,940,754,900 | 5,114 | 1.2 |
3.86
9.53
5.50
|
|
36 tháng
(2021-10-06) |
-6.26 | -53.23% | 3,901,526,500 | -1,960,416 | -46.8 |
3.86
24.26
5.50
|
|
60 tháng
(2019-10-17) |
0.12 | 2.15% | 6,210,638,460 | -4,572,626 | -68.5 |
3.32
24.26
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 29/11/2019 |
4.89
|
872,270 | 4.83 | 4.96 | 4.84 | 900 | 0 | 0.0 |
| 28/11/2019 |
4.83
|
1,157,850 | 4.96 | 4.97 | 4.80 | 19,100 | 6,370 | 0.1 |
| 27/11/2019 |
4.96
|
1,626,430 | 4.96 | 5.02 | 4.93 | 175,900 | 0 | 1.0 |
| 26/11/2019 |
4.96
|
1,404,290 | 4.97 | 5.01 | 4.95 | 2,000 | 0 | 0.0 |
| 25/11/2019 |
4.97
|
1,541,020 | 4.94 | 5.05 | 4.96 | 0 | 20,170 | -0.1 |
| 22/11/2019 |
4.94
|
2,685,540 | 4.72 | 5.00 | 4.72 | 6,000 | 23,600 | -0.1 |
| 21/11/2019 |
4.72
|
875,270 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
| 20/11/2019 |
4.83
|
1,567,930 | 4.89 | 4.90 | 4.79 | 10 | 18,450 | -0.1 |
| 19/11/2019 |
4.89
|
1,514,470 | 4.80 | 5.00 | 4.78 | 25,750 | 0 | 0.1 |
| 18/11/2019 |
4.80
|
1,953,340 | 4.72 | 4.88 | 4.67 | 3,280 | 0 | 0.0 |
| 15/11/2019 |
4.72
|
3,837,060 | 5.06 | 5.08 | 4.72 | 0 | 0 | 0 |
| 14/11/2019 |
5.06
|
3,830,800 | 5.15 | 5.15 | 5.06 | 0 | 2,500 | -0.0 |
| 13/11/2019 |
5.15
|
4,260,700 | 5.16 | 5.16 | 5.11 | 0 | 0 | 0 |
| 12/11/2019 |
5.16
|
3,596,470 | 5.17 | 5.17 | 5.12 | 0 | 0 | 0 |
| 11/11/2019 |
5.17
|
4,923,720 | 5.17 | 5.18 | 5.11 | 0 | 12,690 | -0.1 |
| 08/11/2019 |
5.17
|
3,582,840 | 5.18 | 5.20 | 5.11 | 0 | 3,880 | -0.0 |
| 07/11/2019 |
5.18
|
4,338,490 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 06/11/2019 |
5.23
|
4,414,390 | 5.23 | 5.23 | 5.14 | 0 | 0 | 0 |
| 05/11/2019 |
5.23
|
5,310,640 | 5.25 | 5.25 | 5.14 | 0 | 8,000 | -0.0 |
| 04/11/2019 |
5.25
|
4,977,600 | 5.32 | 5.32 | 5.16 | 0 | 0 | 0 |
| 01/11/2019 |
5.32
|
2,513,830 | 5.35 | 5.36 | 5.29 | 0 | 0 | 0 |
| 31/10/2019 |
5.35
|
4,873,080 | 5.32 | 5.41 | 5.32 | 49,830 | 0 | 0.3 |
| 30/10/2019 |
5.32
|
5,711,370 | 5.26 | 5.36 | 5.23 | 5,000 | 0 | 0.0 |
| 29/10/2019 |
5.26
|
4,149,620 | 5.29 | 5.29 | 5.22 | 0 | 0 | 0 |
| 28/10/2019 |
5.29
|
3,154,420 | 5.32 | 5.32 | 5.22 | 2,000 | 0 | 0.0 |
| 25/10/2019 |
5.32
|
3,841,840 | 5.33 | 5.34 | 5.26 | 1,000 | 0 | 0.0 |
| 24/10/2019 |
5.33
|
2,925,100 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| 23/10/2019 |
5.36
|
876,080 | 5.37 | 5.37 | 5.33 | 0 | 0 | 0 |
| 22/10/2019 |
5.37
|
2,968,420 | 5.37 | 5.37 | 5.30 | 7,700 | 0 | 0.0 |
| 21/10/2019 |
5.37
|
3,176,740 | 5.38 | 5.38 | 5.32 | 36,000 | 0 | 0.2 |
| 18/10/2019 |
5.38
|
2,521,630 | 5.38 | 5.38 | 5.33 | 0 | 62,060 | -0.4 |
| 17/10/2019 |
5.38
|
2,565,100 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
| 16/10/2019 |
5.39
|
1,623,880 | 5.39 | 5.40 | 5.37 | 1,000 | 0 | 0.0 |
| 15/10/2019 |
5.39
|
2,066,420 | 5.40 | 5.42 | 5.38 | 0 | 0 | 0 |
| 14/10/2019 |
5.40
|
2,437,780 | 5.40 | 5.44 | 5.38 | 3,000 | 9,880 | -0.0 |
| 11/10/2019 |
5.40
|
1,421,640 | 5.40 | 5.40 | 5.38 | 0 | 0 | 0 |
| 10/10/2019 |
5.40
|
1,126,240 | 5.38 | 5.44 | 5.37 | 0 | 120 | -0.0 |
| 09/10/2019 |
5.38
|
3,644,640 | 5.49 | 5.49 | 5.38 | 0 | 0 | 0 |
| 08/10/2019 |
5.49
|
2,668,610 | 5.48 | 5.50 | 5.38 | 9,300 | 0 | 0.1 |
| 07/10/2019 |
5.48
|
3,296,990 | 5.53 | 5.57 | 5.46 | 3,880 | 0 | 0.0 |
| 04/10/2019 |
5.53
|
2,691,340 | 5.58 | 5.61 | 5.53 | 0 | 35,100 | -0.2 |
| 03/10/2019 |
5.58
|
2,273,430 | 5.58 | 5.58 | 5.54 | 0 | 0 | 0 |
| 02/10/2019 |
5.58
|
2,198,630 | 5.60 | 5.63 | 5.56 | 0 | 0 | 0 |
| 01/10/2019 |
5.60
|
2,186,800 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 30/09/2019 |
5.58
|
3,831,770 | 5.53 | 5.60 | 5.53 | 0 | 0 | 0 |
| 27/09/2019 |
5.53
|
3,254,500 | 5.55 | 5.58 | 5.52 | 0 | 0 | 0 |
| 26/09/2019 |
5.55
|
2,588,440 | 5.57 | 5.60 | 5.55 | 150 | 0 | 0.0 |
| 25/09/2019 |
5.57
|
2,903,480 | 5.57 | 5.62 | 5.56 | 0 | 0 | 0 |
| 24/09/2019 |
5.57
|
2,539,900 | 5.64 | 5.66 | 5.57 | 0 | 0 | 0 |
| 23/09/2019 |
5.64
|
4,252,730 | 5.73 | 5.75 | 5.64 | 3,000 | 0 | 0.0 |
| 20/09/2019 |
5.73
|
2,600,240 | 5.75 | 5.76 | 5.69 | 10,000 | 0 | 0.1 |
| 19/09/2019 |
5.75
|
4,510,690 | 5.74 | 5.84 | 5.74 | 0 | 27,430 | -0.2 |
| 18/09/2019 |
5.74
|
5,091,710 | 5.62 | 6.00 | 5.62 | 0 | 10,000 | -0.1 |
| 17/09/2019 |
5.62
|
3,908,830 | 5.56 | 5.63 | 5.56 | 0 | 0 | 0 |
| 16/09/2019 |
5.56
|
3,268,770 | 5.60 | 5.61 | 5.53 | 0 | 0 | 0 |
| 13/09/2019 |
5.60
|
3,968,960 | 5.62 | 5.62 | 5.55 | 0 | 0 | 0 |
| 12/09/2019 |
5.62
|
2,513,000 | 5.62 | 5.63 | 5.56 | 5,000 | 0 | 0.0 |
| 11/09/2019 |
5.62
|
1,808,940 | 5.64 | 5.64 | 5.58 | 0 | 0 | 0 |
| 10/09/2019 |
5.64
|
2,925,270 | 5.67 | 5.69 | 5.61 | 0 | 0 | 0 |
| 09/09/2019 |
5.67
|
3,325,590 | 5.70 | 5.71 | 5.63 | 0 | 24,610 | -0.2 |
| 06/09/2019 |
5.70
|
3,010,470 | 5.74 | 5.74 | 5.67 | 5,000 | 0 | 0.0 |
| 05/09/2019 |
5.74
|
2,454,070 | 5.74 | 5.77 | 5.72 | 0 | 0 | 0 |
| 04/09/2019 |
5.74
|
3,334,840 | 5.80 | 5.81 | 5.74 | 0 | 0 | 0 |
| 03/09/2019 |
5.80
|
3,803,820 | 5.79 | 5.82 | 5.71 | 0 | 56,540 | -0.4 |
| 30/08/2019 |
5.79
|
2,963,360 | 5.68 | 5.79 | 5.64 | 0 | 0 | 0 |
| 29/08/2019 |
5.68
|
2,882,650 | 5.68 | 5.68 | 5.62 | 0 | 0 | 0 |
| 28/08/2019 |
5.68
|
2,445,780 | 5.68 | 5.68 | 5.64 | 0 | 0 | 0 |
| 27/08/2019 |
5.68
|
1,349,990 | 5.68 | 5.68 | 5.64 | 0 | 1,500 | -0.0 |
| 26/08/2019 |
5.68
|
2,585,410 | 5.69 | 5.69 | 5.62 | 0 | 0 | 0 |
| 23/08/2019 |
5.69
|
2,485,570 | 5.69 | 5.70 | 5.64 | 30 | 34,780 | -0.2 |
| 22/08/2019 |
5.69
|
2,207,210 | 5.71 | 5.71 | 5.64 | 0 | 60,000 | -0.4 |
| 21/08/2019 |
5.71
|
2,697,760 | 5.73 | 5.73 | 5.68 | 0 | 0 | 0 |
| 20/08/2019 |
5.73
|
3,004,400 | 5.73 | 5.73 | 5.65 | 5,000 | 1,000 | 0.0 |
| 19/08/2019 |
5.73
|
2,864,880 | 5.74 | 5.74 | 5.66 | 8,000 | 0 | 0.1 |
| 16/08/2019 |
5.74
|
2,699,650 | 5.79 | 5.79 | 5.66 | 5,000 | 0 | 0.0 |
| 15/08/2019 |
5.79
|
3,547,560 | 5.83 | 5.83 | 5.66 | 20,000 | 0 | 0.1 |
| 14/08/2019 |
5.83
|
2,132,190 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 13/08/2019 |
5.90
|
2,765,500 | 5.93 | 5.95 | 5.78 | 0 | 0 | 0 |
| 12/08/2019 |
5.93
|
3,327,060 | 5.92 | 5.97 | 5.83 | 0 | 0 | 0 |
| 09/08/2019 |
5.92
|
2,800,200 | 5.66 | 5.92 | 5.65 | 0 | 0 | 0 |
| 08/08/2019 |
5.66
|
1,919,540 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
| 07/08/2019 |
5.79
|
1,809,490 | 5.74 | 5.81 | 5.70 | 0 | 41,300 | -0.3 |
| 06/08/2019 |
5.74
|
2,025,310 | 5.83 | 5.83 | 5.68 | 0 | 7,000 | -0.0 |
| 05/08/2019 |
5.83
|
3,068,670 | 5.94 | 5.94 | 5.75 | 30,000 | 5,000 | 0.2 |
| 02/08/2019 |
5.94
|
2,396,530 | 6.00 | 6.00 | 5.88 | 0 | 0 | 0 |
| 01/08/2019 |
6.00
|
2,919,130 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |
| 31/07/2019 |
6.00
|
1,836,430 | 6.05 | 6.05 | 5.98 | 0 | 0 | 0 |
| 30/07/2019 |
6.05
|
2,447,010 | 6.10 | 6.10 | 6.01 | 10,000 | 0 | 0.1 |
| 29/07/2019 |
6.10
|
1,953,560 | 6.13 | 6.15 | 6.06 | 0 | 0 | 0 |
| 26/07/2019 |
6.13
|
2,874,070 | 6.05 | 6.16 | 6.03 | 0 | 850 | -0.0 |
| 25/07/2019 |
6.05
|
2,260,820 | 6.06 | 6.06 | 6.01 | 0 | 0 | 0 |
| 24/07/2019 |
6.06
|
2,360,410 | 6.08 | 6.08 | 6.03 | 0 | 0 | 0 |
| 23/07/2019 |
6.08
|
2,213,650 | 6.09 | 6.09 | 6.04 | 0 | 0 | 0 |
| 22/07/2019 |
6.09
|
2,961,920 | 6.09 | 6.09 | 6.04 | 0 | 12,200 | -0.1 |
| 19/07/2019 |
6.09
|
2,670,430 | 6.11 | 6.11 | 6.05 | 10,000 | 8,100 | 0.0 |
| 18/07/2019 |
6.11
|
1,803,830 | 6.11 | 6.11 | 6.07 | 0 | 0 | 0 |
| 17/07/2019 |
6.11
|
1,351,830 | 6.11 | 6.11 | 6.07 | 3,600 | 0 | 0.0 |
| 16/07/2019 |
6.11
|
1,917,520 | 6.12 | 6.12 | 6.08 | 0 | 0 | 0 |
| 15/07/2019 |
6.12
|
1,639,220 | 6.12 | 6.13 | 6.08 | 0 | 64,000 | -0.5 |
| 12/07/2019 |
6.12
|
2,189,980 | 6.14 | 6.14 | 6.09 | 0 | 13,050 | -0.1 |