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) |
-1.25 | -8.80% | 5,979,800 | -173,200 | -2.3 |
12.80
14.20
12.95
|
2 tháng
(2024-07-22) |
-1.40 | -9.76% | 32,605,200 | 1,939,700 | 28.7 |
12.80
15.50
12.95
|
3 tháng
(2024-06-24) |
0.10 | 0.78% | 62,597,800 | 4,964,200 | 75.0 |
12.35
15.90
12.95
|
6 tháng
(2024-03-25) |
2.75 | 26.99% | 105,682,300 | 5,833,600 | 86.2 |
9.77
15.90
12.95
|
12 tháng
(2023-09-26) |
4.21 | 48.16% | 139,701,400 | 5,649,773 | 84.6 |
8.08
15.90
12.95
|
24 tháng
(2022-10-03) |
6.74 | 108.38% | 258,360,600 | 8,329,692 | 114.5 |
5.06
15.90
12.95
|
36 tháng
(2021-10-06) |
2.37 | 22.45% | 415,517,200 | 6,940,748 | 101.9 |
5.06
15.90
12.95
|
60 tháng
(2019-10-17) |
8.20 | 172.42% | 492,505,940 | 7,300,478 | 107.9 |
3.87
15.90
12.95
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
4.79
|
10,500 | 4.95 | 4.95 | 4.75 | 0 | 0 | 0 |
28/11/2019 |
4.95
|
67,280 | 4.94 | 4.95 | 4.73 | 0 | 0 | 0 |
27/11/2019 |
4.94
|
50 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |
26/11/2019 |
4.95
|
1,240 | 4.95 | 4.95 | 4.82 | 0 | 0 | 0 |
25/11/2019 |
4.95
|
500 | 4.82 | 4.95 | 4.95 | 0 | 0 | 0 |
22/11/2019 |
4.82
|
22,960 | 4.75 | 4.85 | 4.75 | 0 | 0 | 0 |
21/11/2019 |
4.75
|
300 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
20/11/2019 |
4.88
|
68,680 | 4.82 | 4.88 | 4.79 | 0 | 58,370 | -0.4 |
19/11/2019 |
4.82
|
1,730 | 4.82 | 4.88 | 4.82 | 0 | 0 | 0 |
18/11/2019 |
4.82
|
3,560 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
15/11/2019 |
4.88
|
1,100 | 4.92 | 4.92 | 4.88 | 0 | 0 | 0 |
14/11/2019 |
4.92
|
13,090 | 4.95 | 4.95 | 4.88 | 5,970 | 0 | 0.0 |
13/11/2019 |
4.95
|
21,740 | 4.92 | 4.95 | 4.95 | 0 | 0 | 0 |
12/11/2019 |
4.92
|
11,870 | 4.95 | 4.95 | 4.92 | 9,870 | 0 | 0.1 |
11/11/2019 |
4.95
|
14,400 | 4.95 | 4.95 | 4.92 | 4,160 | 7,770 | -0.0 |
08/11/2019 |
4.95
|
730 | 5.01 | 5.01 | 4.95 | 0 | 0 | 0 |
07/11/2019 |
5.01
|
28,790 | 4.99 | 5.01 | 4.98 | 1,500 | 0 | 0.0 |
06/11/2019 |
4.99
|
36,830 | 4.95 | 5.05 | 4.95 | 600 | 0 | 0.0 |
05/11/2019 |
4.95
|
33,840 | 4.95 | 4.95 | 4.95 | 200 | 0 | 0.0 |
04/11/2019 |
4.95
|
22,230 | 4.92 | 4.98 | 4.92 | 0 | 0 | 0 |
01/11/2019 |
4.92
|
17,890 | 5.01 | 5.01 | 4.82 | 0 | 0 | 0 |
31/10/2019 |
5.01
|
10 | 4.94 | 5.01 | 5.01 | 10 | 0 | 0 |
30/10/2019 |
4.94
|
640 | 4.88 | 4.94 | 4.88 | 0 | 0 | 0 |
29/10/2019 |
4.88
|
11,030 | 4.85 | 4.94 | 4.88 | 10 | 0 | 0 |
28/10/2019 |
4.85
|
8,340 | 4.82 | 4.88 | 4.85 | 0 | 0 | 0 |
25/10/2019 |
4.82
|
36,000 | 4.78 | 4.85 | 4.82 | 0 | 0 | 0 |
24/10/2019 |
4.78
|
10,790 | 4.75 | 4.78 | 4.77 | 0 | 0 | 0 |
23/10/2019 |
4.75
|
3,070 | 4.78 | 4.79 | 4.75 | 10 | 0 | 0.0 |
22/10/2019 |
4.78
|
12,160 | 4.77 | 4.79 | 4.77 | 100 | 0 | 0.0 |
21/10/2019 |
4.77
|
4,890 | 4.76 | 4.79 | 4.75 | 10 | 0 | 0.0 |
18/10/2019 |
4.76
|
12,830 | 4.75 | 4.76 | 4.75 | 0 | 0 | 0 |
17/10/2019 |
4.75
|
6,490 | 4.75 | 4.75 | 4.75 | 0 | 0 | 0 |
16/10/2019 |
4.75
|
7,360 | 4.71 | 4.75 | 4.69 | 0 | 0 | 0 |
15/10/2019 |
4.71
|
5,270 | 4.69 | 4.73 | 4.71 | 0 | 0 | 0 |
14/10/2019 |
4.69
|
1,050 | 4.69 | 4.71 | 4.69 | 10 | 0 | 0.0 |
11/10/2019 |
4.69
|
3,110 | 4.68 | 4.69 | 4.67 | 10 | 0 | 0.0 |
10/10/2019 |
4.68
|
7,280 | 4.66 | 4.68 | 4.66 | 0 | 0 | 0 |
09/10/2019 |
4.66
|
13,370 | 4.66 | 4.66 | 4.65 | 0 | 0 | 0 |
08/10/2019 |
4.66
|
2,440 | 4.64 | 4.68 | 4.57 | 0 | 0 | 0 |
07/10/2019 |
4.64
|
4,400 | 4.64 | 4.64 | 4.64 | 0 | 0 | 0 |
04/10/2019 |
4.64
|
3,510 | 4.62 | 4.64 | 4.62 | 20 | 0 | 0.0 |
03/10/2019 |
4.62
|
68,700 | 4.66 | 4.66 | 4.56 | 3,000 | 0 | 0.0 |
02/10/2019 |
4.66
|
24,380 | 4.68 | 4.69 | 4.64 | 1,920 | 0 | 0.0 |
01/10/2019 |
4.68
|
4,990 | 4.69 | 4.71 | 4.68 | 0 | 0 | 0 |
30/09/2019 |
4.69
|
30,500 | 4.75 | 4.75 | 4.67 | 400 | 0 | 0.0 |
27/09/2019 |
4.75
|
21,400 | 4.79 | 4.79 | 4.66 | 1,040 | 0 | 0.0 |
26/09/2019 |
4.79
|
2,010 | 4.81 | 4.81 | 4.76 | 0 | 0 | 0 |
25/09/2019 |
4.81
|
34,220 | 4.77 | 4.81 | 4.44 | 10 | 0 | 0.0 |
24/09/2019 |
4.77
|
19,170 | 4.81 | 4.81 | 4.77 | 0 | 0 | 0 |
23/09/2019 |
4.81
|
5,530 | 4.79 | 4.82 | 4.79 | 0 | 0 | 0 |
20/09/2019 |
4.79
|
30,760 | 4.79 | 4.82 | 4.79 | 0 | 0 | 0 |
19/09/2019 |
4.79
|
5,750 | 4.79 | 4.79 | 4.78 | 0 | 0 | 0 |
18/09/2019 |
4.79
|
1,000 | 4.79 | 4.79 | 4.79 | 0 | 0 | 0 |
17/09/2019 |
4.79
|
21,910 | 4.82 | 4.82 | 4.77 | 12,920 | 0 | 0.1 |
16/09/2019 |
4.82
|
4,540 | 4.79 | 4.82 | 4.75 | 0 | 0 | 0 |
13/09/2019 |
4.79
|
370 | 4.82 | 4.82 | 4.76 | 0 | 0 | 0 |
12/09/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
11/09/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
10/09/2019 |
4.82
|
3,780 | 4.82 | 4.82 | 4.77 | 0 | 0 | 0 |
09/09/2019 |
4.82
|
53,420 | 4.85 | 4.85 | 4.79 | 29,310 | 0 | 0.2 |
06/09/2019 |
4.85
|
26,440 | 4.82 | 4.85 | 4.82 | 18,060 | 0 | 0.1 |
05/09/2019 |
4.82
|
4,440 | 4.79 | 4.82 | 4.79 | 0 | 0 | 0 |
04/09/2019 |
4.79
|
25,260 | 4.82 | 4.85 | 4.79 | 0 | 0 | 0 |
03/09/2019 |
4.82
|
8,310 | 4.85 | 4.85 | 4.79 | 0 | 0 | 0 |
30/08/2019 |
4.85
|
11,010 | 4.82 | 4.85 | 4.77 | 0 | 0 | 0 |
29/08/2019 |
4.82
|
20,570 | 4.79 | 4.85 | 4.79 | 0 | 0 | 0 |
28/08/2019 |
4.79
|
48,990 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 |
27/08/2019 |
4.87
|
14,400 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
26/08/2019 |
4.88
|
12,970 | 4.88 | 4.88 | 4.76 | 0 | 0 | 0 |
23/08/2019 |
4.88
|
14,280 | 4.84 | 4.88 | 4.81 | 40 | 0 | 0.0 |
22/08/2019 |
4.84
|
22,020 | 4.84 | 4.88 | 4.84 | 0 | 0 | 0 |
21/08/2019 |
4.84
|
14,710 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |
20/08/2019 |
4.81
|
18,110 | 4.85 | 4.85 | 4.76 | 0 | 0 | 0 |
19/08/2019 |
4.85
|
570 | 4.88 | 4.88 | 4.79 | 0 | 0 | 0 |
16/08/2019 |
4.88
|
320 | 4.88 | 4.88 | 4.83 | 0 | 0 | 0 |
15/08/2019 |
4.88
|
500 | 4.86 | 4.88 | 4.88 | 0 | 0 | 0 |
14/08/2019 |
4.86
|
9,330 | 4.92 | 5.01 | 4.84 | 0 | 0 | 0 |
13/08/2019 |
4.92
|
190 | 4.93 | 4.94 | 4.92 | 0 | 0 | 0 |
12/08/2019 |
4.93
|
990 | 4.83 | 4.93 | 4.82 | 0 | 0 | 0 |
09/08/2019 |
4.83
|
14,900 | 4.88 | 4.88 | 4.81 | 0 | 0 | 0 |
08/08/2019 |
4.88
|
21,060 | 4.85 | 5.01 | 4.82 | 0 | 0 | 0 |
07/08/2019 |
4.85
|
13,920 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
06/08/2019 |
4.95
|
11,490 | 4.95 | 4.95 | 4.88 | 0 | 0 | 0 |
05/08/2019 |
4.95
|
5,170 | 4.96 | 5.01 | 4.95 | 0 | 0 | 0 |
02/08/2019 |
4.96
|
20 | 5.01 | 5.01 | 4.96 | 0 | 0 | 0 |
01/08/2019 |
5.01
|
6,000 | 4.96 | 5.01 | 5.01 | 0 | 0 | 0 |
31/07/2019 |
4.96
|
5,570 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
30/07/2019 |
5.05
|
40 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
29/07/2019 |
5.05
|
210 | 5.01 | 5.08 | 5.05 | 0 | 0 | 0 |
26/07/2019 |
5.01
|
10,950 | 5.01 | 5.03 | 5.01 | 0 | 0 | 0 |
25/07/2019 |
5.01
|
25,710 | 5.01 | 5.05 | 5.01 | 0 | 0 | 0 |
24/07/2019 |
5.01
|
2,770 | 5.03 | 5.03 | 5.01 | 0 | 0 | 0 |
23/07/2019 |
5.03
|
190 | 5.03 | 5.08 | 5.03 | 0 | 0 | 0 |
22/07/2019 |
5.03
|
9,320 | 5.07 | 5.08 | 5.02 | 0 | 0 | 0 |
19/07/2019 |
5.07
|
19,270 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
18/07/2019 |
5.11
|
10 | 5.11 | 5.11 | 5.11 | 0 | 0 | 0 |
17/07/2019 |
5.11
|
4,060 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |
16/07/2019 |
5.12
|
10,830 | 5.03 | 5.12 | 5.02 | 0 | 0 | 0 |
15/07/2019 |
5.03
|
640 | 5.11 | 5.12 | 5.03 | 0 | 0 | 0 |
12/07/2019 |
5.11
|
7,070 | 5.12 | 5.12 | 5.01 | 0 | 0 | 0 |