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) |
-1.20 | -7.27% | 185,288,500 | -7,891,064 | -123.8 |
14.60
16.80
15.30
|
2 tháng
(2024-07-22) |
-2.50 | -14.04% | 411,759,900 | -9,066,104 | -142.9 |
14.10
17.80
15.30
|
3 tháng
(2024-06-24) |
-2.10 | -12.07% | 592,370,900 | -11,914,909 | -191.2 |
14.10
17.80
15.30
|
6 tháng
(2024-03-25) |
-4.80 | -23.88% | 1,747,360,300 | -18,476,566 | -328.5 |
14.10
21.20
15.30
|
12 tháng
(2023-09-26) |
-1.10 | -6.71% | 4,792,397,700 | -26,643,975 | -612.2 |
12.90
21.20
15.30
|
24 tháng
(2022-10-03) |
5.80 | 61.05% | 9,354,534,010 | 14,229,501 | -20.5 |
5.40
21.20
15.30
|
36 tháng
(2021-10-06) |
-3.96 | -20.57% | 11,308,890,128 | -6,985,946 | -276.7 |
5.40
29.21
15.30
|
60 tháng
(2019-10-17) |
11.64 | 318.50% | 13,416,759,850 | -11,639,647 | -211.8 |
2.50
29.21
15.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.57
|
134,220 | 3.57 | 3.57 | 3.52 | 20,000 | 0 | 0.2 |
28/11/2019 |
3.57
|
436,900 | 3.61 | 3.61 | 3.52 | 0 | 0 | 0 |
27/11/2019 |
3.61
|
335,214 | 3.61 | 3.61 | 3.52 | 0 | 45,400 | -0.4 |
26/11/2019 |
3.61
|
156,110 | 3.57 | 3.61 | 3.57 | 0 | 500 | -0.0 |
25/11/2019 |
3.57
|
389,200 | 3.57 | 3.61 | 3.52 | 20,000 | 0 | 0.2 |
22/11/2019 |
3.57
|
520,805 | 3.70 | 3.75 | 3.57 | 0 | 15,000 | -0.1 |
21/11/2019 |
3.70
|
284,001 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
20/11/2019 |
3.70
|
197,110 | 3.70 | 3.70 | 3.66 | 22,300 | 0 | 0.2 |
19/11/2019 |
3.70
|
365,300 | 3.66 | 3.75 | 3.66 | 0 | 0 | 0 |
18/11/2019 |
3.66
|
360,486 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
15/11/2019 |
3.79
|
307,063 | 3.79 | 3.83 | 3.70 | 20,000 | 0 | 0.2 |
14/11/2019 |
3.79
|
315,349 | 3.83 | 3.88 | 3.75 | 15,600 | 0 | 0.1 |
13/11/2019 |
3.83
|
702,882 | 3.88 | 3.92 | 3.79 | 18,400 | 0 | 0.2 |
12/11/2019 |
3.88
|
324,795 | 3.83 | 3.88 | 3.79 | 0 | 0 | 0 |
11/11/2019 |
3.83
|
418,859 | 3.88 | 3.92 | 3.79 | 19,200 | 0 | 0.2 |
08/11/2019 |
3.88
|
1,101,823 | 3.79 | 3.97 | 3.75 | 40,700 | 100 | 0.4 |
07/11/2019 |
3.79
|
472,417 | 3.79 | 3.83 | 3.70 | 0 | 9,200 | -0.1 |
06/11/2019 |
3.79
|
345,715 | 3.83 | 3.83 | 3.75 | 15,000 | 0 | 0.1 |
05/11/2019 |
3.83
|
598,580 | 3.79 | 3.88 | 3.79 | 2,100 | 0 | 0.0 |
04/11/2019 |
3.79
|
409,893 | 3.79 | 3.83 | 3.75 | 38,400 | 0 | 0.3 |
01/11/2019 |
3.79
|
790,077 | 3.66 | 3.79 | 3.61 | 56,000 | 20,000 | 0.3 |
31/10/2019 |
3.66
|
603,157 | 3.61 | 3.66 | 3.61 | 72,500 | 0 | 0.6 |
30/10/2019 |
3.61
|
304,153 | 3.61 | 3.66 | 3.57 | 28,500 | 0 | 0.2 |
29/10/2019 |
3.61
|
221,602 | 3.66 | 3.70 | 3.61 | 10,500 | 0 | 0.1 |
28/10/2019 |
3.66
|
239,300 | 3.66 | 3.70 | 3.66 | 0 | 6,000 | -0.0 |
25/10/2019 |
3.66
|
333,669 | 3.61 | 3.66 | 3.57 | 0 | 300 | -0.0 |
24/10/2019 |
3.61
|
162,960 | 3.57 | 3.61 | 3.52 | 0 | 0 | 0 |
23/10/2019 |
3.57
|
239,509 | 3.66 | 3.66 | 3.57 | 50 | 0 | 0.0 |
22/10/2019 |
3.66
|
353,662 | 3.66 | 3.70 | 3.57 | 21,400 | 75 | 0.2 |
21/10/2019 |
3.66
|
179,877 | 3.57 | 3.70 | 3.57 | 100 | 5,175 | -0.0 |
18/10/2019 |
3.57
|
580,615 | 3.66 | 3.79 | 3.57 | 0 | 62,000 | -0.5 |
17/10/2019 |
3.66
|
229,524 | 3.75 | 3.75 | 3.66 | 25,000 | 25,000 | -0.0 |
16/10/2019 |
3.75
|
309,484 | 3.79 | 3.79 | 3.70 | 20,000 | 79,700 | -0.5 |
15/10/2019 |
3.79
|
233,057 | 3.79 | 3.79 | 3.70 | 120,000 | 0 | 1.0 |
14/10/2019 |
3.79
|
486,366 | 3.66 | 3.83 | 3.70 | 115,700 | 4,800 | 0.9 |
11/10/2019 |
3.66
|
160,089 | 3.70 | 3.70 | 3.61 | 3,000 | 0 | 0.0 |
10/10/2019 |
3.70
|
228,870 | 3.70 | 3.70 | 3.61 | 73,700 | 0 | 0.6 |
09/10/2019 |
3.70
|
197,734 | 3.70 | 3.70 | 3.61 | 0 | 0 | 0 |
08/10/2019 |
3.70
|
388,771 | 3.66 | 3.75 | 3.61 | 49,700 | 2,200 | 0.4 |
07/10/2019 |
3.66
|
747,699 | 3.83 | 3.83 | 3.66 | 119,520 | 29,700 | 0.7 |
04/10/2019 |
3.83
|
703,897 | 3.88 | 3.92 | 3.79 | 181,800 | 25 | 1.6 |
03/10/2019 |
3.88
|
418,816 | 3.88 | 3.88 | 3.79 | 30,000 | 0 | 0.3 |
02/10/2019 |
3.88
|
1,021,395 | 3.83 | 3.92 | 3.70 | 248,000 | 0 | 2.1 |
01/10/2019 |
3.83
|
617,724 | 3.75 | 3.83 | 3.70 | 172,800 | 10,050 | 1.4 |
30/09/2019 |
3.75
|
799,475 | 3.75 | 3.83 | 3.75 | 122,100 | 25,000 | 0.8 |
27/09/2019 |
3.75
|
1,817,997 | 3.66 | 3.83 | 3.70 | 1,400 | 11,900 | -0.1 |
26/09/2019 |
3.66
|
1,684,577 | 3.39 | 3.70 | 3.39 | 597,800 | 20,000 | 4.6 |
25/09/2019 |
3.39
|
487,535 | 3.43 | 3.43 | 3.34 | 50,000 | 4,500 | 0.3 |
24/09/2019 |
3.43
|
417,100 | 3.43 | 3.43 | 3.34 | 30,800 | 0 | 0.2 |
23/09/2019 |
3.43
|
626,630 | 3.34 | 3.43 | 3.30 | 82,000 | 10,400 | 0.5 |
20/09/2019 |
3.34
|
302,580 | 3.39 | 3.43 | 3.34 | 80,400 | 0 | 0.6 |
19/09/2019 |
3.39
|
759,228 | 3.25 | 3.39 | 3.21 | 200,200 | 16,475 | 1.4 |
18/09/2019 |
3.25
|
400,150 | 3.30 | 3.30 | 2.99 | 37,500 | 0 | 0.3 |
17/09/2019 |
3.30
|
400,680 | 3.30 | 3.30 | 3.21 | 40,000 | 3,000 | 0.3 |
16/09/2019 |
3.30
|
964,034 | 3.25 | 3.34 | 3.21 | 4,800 | 0 | 0.0 |
13/09/2019 |
3.25
|
1,302,218 | 2.99 | 3.25 | 2.94 | 0 | 15,000 | -0.1 |
12/09/2019 |
2.99
|
557,988 | 3.03 | 3.03 | 2.94 | 0 | 313,450 | -2.1 |
11/09/2019 |
3.03
|
1,064,060 | 3.03 | 3.08 | 2.90 | 100,000 | 469,000 | -2.5 |
10/09/2019 |
3.03
|
1,087,093 | 3.17 | 3.17 | 2.99 | 90,000 | 330,500 | -1.7 |
09/09/2019 |
3.17
|
362,100 | 3.25 | 3.25 | 3.17 | 0 | 35,775 | -0.3 |
06/09/2019 |
3.25
|
426,207 | 3.30 | 3.34 | 3.21 | 8,000 | 0 | 0.1 |
05/09/2019 |
3.30
|
636,988 | 3.30 | 3.34 | 3.21 | 97,900 | 25,075 | 0.5 |
04/09/2019 |
3.30
|
819,196 | 3.39 | 3.43 | 3.30 | 50,000 | 359,600 | -2.3 |
03/09/2019 |
3.39
|
1,159,276 | 3.43 | 3.52 | 3.34 | 48,600 | 569,550 | -4.0 |
30/08/2019 |
3.43
|
388,695 | 3.43 | 3.52 | 3.43 | 4,600 | 5,000 | -0.0 |
29/08/2019 |
3.43
|
271,061 | 3.43 | 3.52 | 3.39 | 2,700 | 33,800 | -0.2 |
28/08/2019 |
3.43
|
1,090,400 | 3.52 | 3.52 | 3.43 | 17,400 | 533,000 | -4.0 |
27/08/2019 |
3.52
|
394,472 | 3.57 | 3.61 | 3.52 | 0 | 75,600 | -0.6 |
26/08/2019 |
3.57
|
711,675 | 3.61 | 3.61 | 3.52 | 0 | 100,000 | -0.8 |
23/08/2019 |
3.61
|
932,235 | 3.66 | 3.66 | 3.52 | 5,000 | 468,825 | -3.7 |
22/08/2019 |
3.66
|
922,820 | 3.75 | 3.75 | 3.61 | 31,500 | 383,100 | -2.9 |
21/08/2019 |
3.75
|
480,960 | 3.79 | 3.83 | 3.75 | 4,100 | 117,200 | -1.0 |
20/08/2019 |
3.79
|
307,010 | 3.79 | 3.83 | 3.75 | 1,020 | 0 | 0.0 |
19/08/2019 |
3.79
|
257,228 | 3.79 | 3.83 | 3.75 | 300 | 0 | 0.0 |
16/08/2019 |
3.79
|
593,551 | 3.70 | 3.88 | 3.70 | 29,500 | 9,300 | 0.2 |
15/08/2019 |
3.70
|
282,150 | 3.79 | 3.79 | 3.66 | 11,000 | 0 | 0.1 |
14/08/2019 |
3.79
|
222,590 | 3.79 | 3.83 | 3.75 | 1,600 | 0 | 0.0 |
13/08/2019 |
3.79
|
304,651 | 3.83 | 3.83 | 3.75 | 0 | 0 | 0 |
12/08/2019 |
3.83
|
223,620 | 3.88 | 3.92 | 3.83 | 1,700 | 75 | 0.0 |
09/08/2019 |
3.88
|
583,477 | 3.79 | 3.88 | 3.79 | 1,000 | 5,000 | -0.0 |
08/08/2019 |
3.79
|
528,290 | 3.75 | 3.83 | 3.70 | 0 | 9,600 | -0.1 |
07/08/2019 |
3.75
|
288,120 | 3.75 | 3.83 | 3.70 | 0 | 36,250 | -0.3 |
06/08/2019 |
3.75
|
535,682 | 3.79 | 3.79 | 3.70 | 2,000 | 0 | 0.0 |
05/08/2019 |
3.79
|
363,849 | 3.79 | 3.83 | 3.75 | 0 | 0 | 0 |
02/08/2019 |
3.79
|
394,535 | 3.83 | 3.88 | 3.79 | 40,800 | 4,600 | 0.3 |
01/08/2019 |
3.83
|
705,880 | 4.01 | 4.01 | 3.83 | 14,000 | 332,100 | -2.8 |
31/07/2019 |
4.01
|
359,565 | 3.92 | 4.01 | 3.83 | 0 | 3,000 | -0.0 |
30/07/2019 |
3.92
|
265,577 | 4.06 | 4.06 | 3.92 | 10,500 | 100 | 0.1 |
29/07/2019 |
4.06
|
604,651 | 4.15 | 4.19 | 3.97 | 10,600 | 246,000 | -2.1 |
26/07/2019 |
4.15
|
229,583 | 4.10 | 4.19 | 4.06 | 1,000 | 0 | 0.0 |
25/07/2019 |
4.10
|
607,289 | 4.15 | 4.15 | 4.06 | 52,500 | 291,700 | -2.2 |
24/07/2019 |
4.15
|
954,168 | 4.28 | 4.28 | 4.15 | 0 | 523,340 | -4.9 |
23/07/2019 |
4.28
|
508,306 | 4.32 | 4.32 | 4.24 | 0 | 281,500 | -2.7 |
22/07/2019 |
4.32
|
810,282 | 4.46 | 4.46 | 4.32 | 500 | 30,710 | -0.3 |
19/07/2019 |
4.46
|
422,430 | 4.46 | 4.46 | 4.37 | 23,700 | 0 | 0.2 |
18/07/2019 |
4.46
|
284,035 | 4.46 | 4.46 | 4.37 | 20,000 | 0 | 0.2 |
17/07/2019 |
4.46
|
2,050,775 | 4.37 | 4.50 | 4.32 | 0 | 0 | 0 |
16/07/2019 |
4.37
|
949,608 | 4.28 | 4.37 | 4.28 | 1,500 | 75 | 0.0 |
15/07/2019 |
4.28
|
352,905 | 4.28 | 4.37 | 4.28 | 600 | 0 | 0.0 |
12/07/2019 |
4.28
|
316,895 | 4.32 | 4.37 | 4.28 | 12,000 | 115,750 | -1.0 |