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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2019 |
3.89
|
85,450 | 3.94 | 4.09 | 3.89 | 0 | 0 | 0 |
27/11/2019 |
3.94
|
636,610 | 3.92 | 4.08 | 3.92 | 111,000 | 0 | 0.5 |
26/11/2019 |
3.92
|
146,300 | 3.89 | 3.97 | 3.85 | 50,880 | 0 | 0.2 |
25/11/2019 |
3.89
|
145,610 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
22/11/2019 |
3.81
|
154,790 | 3.81 | 3.85 | 3.81 | 0 | 0 | 0 |
21/11/2019 |
3.81
|
95,930 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
20/11/2019 |
3.85
|
77,800 | 3.85 | 3.89 | 3.81 | 0 | 0 | 0 |
19/11/2019 |
3.85
|
699,320 | 3.85 | 3.89 | 3.83 | 0 | 0 | 0 |
18/11/2019 |
3.85
|
119,640 | 3.82 | 3.85 | 3.79 | 0 | 0 | 0 |
15/11/2019 |
3.82
|
83,970 | 3.82 | 3.87 | 3.77 | 0 | 0 | 0 |
14/11/2019 |
3.82
|
103,870 | 3.81 | 3.89 | 3.81 | 0 | 0 | 0 |
13/11/2019 |
3.81
|
162,590 | 3.86 | 3.94 | 3.81 | 0 | 0 | 0 |
12/11/2019 |
3.86
|
83,810 | 3.91 | 3.94 | 3.86 | 0 | 0 | 0 |
11/11/2019 |
3.91
|
53,170 | 3.91 | 4.01 | 3.86 | 0 | 0 | 0 |
08/11/2019 |
3.91
|
206,350 | 3.85 | 3.91 | 3.83 | 0 | 0 | 0 |
07/11/2019 |
3.85
|
124,140 | 3.85 | 3.93 | 3.81 | 0 | 0 | 0 |
06/11/2019 |
3.85
|
106,310 | 3.85 | 3.93 | 3.73 | 0 | 0 | 0 |
05/11/2019 |
3.85
|
128,400 | 3.89 | 3.89 | 3.78 | 0 | 0 | 0 |
04/11/2019 |
3.89
|
66,410 | 4.07 | 4.07 | 3.89 | 0 | 2,900 | -0.0 |
01/11/2019 |
4.07
|
183,430 | 4.11 | 4.19 | 3.89 | 0 | 0 | 0 |
31/10/2019 |
4.11
|
1,568,050 | 4.01 | 4.28 | 3.98 | 0 | 0 | 0 |
30/10/2019 |
4.01
|
519,740 | 3.98 | 4.02 | 3.92 | 0 | 0 | 0 |
29/10/2019 |
3.98
|
98,030 | 4.01 | 4.07 | 3.94 | 0 | 0 | 0 |
28/10/2019 |
4.01
|
146,680 | 3.98 | 4.02 | 3.90 | 0 | 0 | 0 |
25/10/2019 |
3.98
|
173,530 | 3.93 | 4.00 | 3.88 | 0 | 0 | 0 |
24/10/2019 |
3.93
|
300,440 | 3.84 | 3.95 | 3.84 | 0 | 0 | 0 |
23/10/2019 |
3.84
|
73,830 | 3.84 | 3.87 | 3.83 | 0 | 0 | 0 |
22/10/2019 |
3.84
|
59,010 | 3.84 | 3.86 | 3.82 | 0 | 0 | 0 |
21/10/2019 |
3.84
|
64,930 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
18/10/2019 |
3.85
|
31,430 | 3.85 | 3.92 | 3.83 | 0 | 0 | 0 |
17/10/2019 |
3.85
|
236,930 | 3.87 | 3.89 | 3.85 | 0 | 0 | 0 |
16/10/2019 |
3.87
|
119,540 | 3.93 | 4.01 | 3.86 | 0 | 0 | 0 |
15/10/2019 |
3.93
|
95,660 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
14/10/2019 |
3.93
|
243,350 | 3.90 | 3.94 | 3.86 | 0 | 0 | 0 |
11/10/2019 |
3.90
|
609,210 | 3.85 | 4.01 | 3.86 | 0 | 0 | 0 |
10/10/2019 |
3.85
|
285,650 | 3.87 | 3.92 | 3.83 | 0 | 0 | 0 |
09/10/2019 |
3.87
|
98,680 | 3.85 | 3.92 | 3.83 | 0 | 0 | 0 |
08/10/2019 |
3.85
|
352,660 | 3.85 | 3.92 | 3.85 | 0 | 0 | 0 |
07/10/2019 |
3.85
|
328,780 | 3.84 | 4.10 | 3.85 | 0 | 0 | 0 |
04/10/2019 |
3.84
|
111,990 | 3.83 | 3.84 | 3.81 | 0 | 0 | 0 |
03/10/2019 |
3.83
|
62,930 | 3.85 | 3.87 | 3.79 | 0 | 0 | 0 |
02/10/2019 |
3.85
|
84,380 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
01/10/2019 |
3.85
|
63,470 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
30/09/2019 |
3.85
|
293,430 | 3.87 | 3.87 | 3.81 | 0 | 0 | 0 |
27/09/2019 |
3.87
|
327,500 | 3.87 | 3.89 | 3.81 | 0 | 0 | 0 |
26/09/2019 |
3.87
|
83,840 | 3.89 | 3.89 | 3.81 | 0 | 0 | 0 |
25/09/2019 |
3.89
|
244,700 | 3.94 | 3.94 | 3.79 | 0 | 0 | 0 |
24/09/2019 |
3.94
|
176,190 | 3.96 | 4.01 | 3.79 | 0 | 0 | 0 |
23/09/2019 |
3.96
|
173,930 | 3.95 | 4.01 | 3.90 | 0 | 0 | 0 |
20/09/2019 |
3.95
|
1,031,980 | 4.17 | 4.17 | 3.88 | 0 | 0 | 0 |
19/09/2019 |
4.17
|
892,210 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
18/09/2019 |
4.48
|
154,600 | 4.81 | 4.81 | 4.48 | 0 | 0 | 0 |
17/09/2019 |
4.81
|
437,620 | 5.17 | 5.17 | 4.81 | 0 | 0 | 0 |
16/09/2019 |
5.17
|
1,663,010 | 5.55 | 5.94 | 5.17 | 0 | 0 | 0 |
13/09/2019 |
5.55
|
1,635,720 | 5.19 | 5.55 | 5.18 | 0 | 0 | 0 |
12/09/2019 |
5.19
|
182,500 | 5.16 | 5.20 | 5.14 | 0 | 0 | 0 |
11/09/2019 |
5.16
|
96,140 | 5.16 | 5.18 | 5.14 | 0 | 0 | 0 |
10/09/2019 |
5.16
|
152,210 | 5.16 | 5.18 | 5.12 | 0 | 0 | 0 |
09/09/2019 |
5.16
|
110,040 | 5.18 | 5.22 | 5.14 | 0 | 0 | 0 |
06/09/2019 |
5.18
|
82,210 | 5.18 | 5.22 | 5.14 | 0 | 0 | 0 |
05/09/2019 |
5.18
|
559,690 | 5.12 | 5.35 | 4.96 | 0 | 0 | 0 |
04/09/2019 |
5.12
|
449,230 | 5.03 | 5.13 | 4.78 | 0 | 0 | 0 |
03/09/2019 |
5.03
|
354,700 | 5.13 | 5.13 | 4.78 | 0 | 0 | 0 |
30/08/2019 |
5.13
|
139,970 | 5.13 | 5.24 | 5.05 | 0 | 390 | -0.0 |
29/08/2019 |
5.13
|
873,410 | 4.90 | 5.24 | 4.92 | 0 | 0 | 0 |
28/08/2019 |
4.90
|
747,140 | 4.58 | 4.90 | 4.58 | 0 | 0 | 0 |
27/08/2019 |
4.58
|
45,450 | 4.58 | 4.60 | 4.54 | 0 | 0 | 0 |
26/08/2019 |
4.58
|
68,820 | 4.58 | 4.62 | 4.54 | 0 | 0 | 0 |
23/08/2019 |
4.58
|
127,830 | 4.58 | 4.60 | 4.54 | 0 | 0 | 0 |
22/08/2019 |
4.58
|
130,070 | 4.58 | 4.62 | 4.52 | 0 | 0 | 0 |
21/08/2019 |
4.58
|
137,790 | 4.61 | 4.62 | 4.52 | 0 | 0 | 0 |
20/08/2019 |
4.61
|
64,230 | 4.58 | 4.71 | 4.49 | 0 | 0 | 0 |
19/08/2019 |
4.58
|
109,320 | 4.52 | 4.58 | 4.42 | 0 | 0 | 0 |
16/08/2019 |
4.52
|
129,880 | 4.49 | 4.53 | 4.49 | 0 | 0 | 0 |
15/08/2019 |
4.49
|
167,450 | 4.41 | 4.53 | 4.36 | 0 | 0 | 0 |
14/08/2019 |
4.41
|
66,510 | 4.40 | 4.41 | 4.10 | 0 | 0 | 0 |
13/08/2019 |
4.40
|
62,210 | 4.41 | 4.41 | 4.29 | 0 | 0 | 0 |
12/08/2019 |
4.41
|
59,570 | 4.36 | 4.41 | 4.36 | 0 | 0 | 0 |
09/08/2019 |
4.36
|
105,330 | 4.43 | 4.45 | 4.36 | 0 | 0 | 0 |
08/08/2019 |
4.43
|
149,340 | 4.44 | 4.49 | 4.28 | 0 | 0 | 0 |
07/08/2019 |
4.44
|
290,720 | 4.45 | 4.51 | 4.34 | 0 | 0 | 0 |
06/08/2019 |
4.45
|
113,820 | 4.45 | 4.45 | 4.28 | 30,000 | 30,000 | 0.0 |
05/08/2019 |
4.45
|
138,210 | 4.49 | 4.54 | 4.28 | 0 | 0 | 0 |
02/08/2019 |
4.49
|
72,900 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
01/08/2019 |
4.55
|
147,490 | 4.62 | 4.62 | 4.46 | 0 | 0 | 0 |
31/07/2019 |
4.62
|
153,090 | 4.60 | 4.62 | 4.51 | 0 | 0 | 0 |
30/07/2019 |
4.60
|
119,360 | 4.60 | 4.60 | 4.58 | 0 | 0 | 0 |
29/07/2019 |
4.60
|
85,420 | 4.62 | 4.64 | 4.59 | 0 | 0 | 0 |
26/07/2019 |
4.62
|
437,500 | 4.45 | 4.62 | 4.42 | 0 | 0 | 0 |
25/07/2019 |
4.45
|
70,720 | 4.51 | 4.54 | 4.33 | 0 | 0 | 0 |
24/07/2019 |
4.51
|
70,260 | 4.52 | 4.52 | 4.36 | 0 | 0 | 0 |
23/07/2019 |
4.52
|
740,050 | 4.52 | 4.52 | 4.45 | 0 | 0 | 0 |
22/07/2019 |
4.52
|
430,490 | 4.52 | 4.54 | 4.41 | 0 | 0 | 0 |
19/07/2019 |
4.52
|
75,710 | 4.57 | 4.58 | 4.45 | 0 | 0 | 0 |
18/07/2019 |
4.57
|
160,990 | 4.58 | 4.62 | 4.54 | 0 | 0 | 0 |
17/07/2019 |
4.58
|
43,060 | 4.58 | 4.62 | 4.55 | 0 | 0 | 0 |
16/07/2019 |
4.58
|
109,500 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
15/07/2019 |
4.66
|
579,200 | 4.40 | 4.66 | 4.16 | 0 | 620 | -0.0 |
12/07/2019 |
4.40
|
131,140 | 4.49 | 4.49 | 4.28 | 0 | 0 | 0 |
11/07/2019 |
4.49
|
320,140 | 4.45 | 4.53 | 4.16 | 0 | 0 | 0 |