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 | 0% | 2,100,300 | 0 | 0 |
13.40
13.85
13.80
|
2 tháng
(2024-07-22) |
-0.15 | -1.08% | 2,416,200 | 0 | 0 |
12.40
13.95
13.80
|
3 tháng
(2024-06-24) |
-0.05 | -0.36% | 3,631,200 | -40,200 | -0.5 |
12.40
14.05
13.80
|
6 tháng
(2024-03-25) |
0.20 | 1.47% | 6,778,400 | -70,149 | -1.0 |
12.40
15
13.80
|
12 tháng
(2023-09-26) |
1.10 | 8.66% | 10,173,200 | -106,049 | -1.4 |
10.75
15
13.80
|
24 tháng
(2022-10-03) |
-2.40 | -14.81% | 29,639,600 | -570,955 | -20.5 |
10.40
16.25
13.80
|
36 tháng
(2021-10-06) |
5.93 | 75.34% | 71,467,600 | -3,152,300 | -83.1 |
7.85
24.83
13.80
|
60 tháng
(2019-10-17) |
7.51 | 119.31% | 86,253,140 | -4,083,400 | -98.9 |
4.31
24.83
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.48
|
5,020 | 5.48 | 5.48 | 5.46 | 4,000 | 0 | 0.1 |
10/07/2019 |
5.48
|
3,960 | 5.50 | 5.51 | 5.46 | 0 | 0 | 0 |
09/07/2019 |
5.50
|
1,560 | 5.51 | 5.51 | 5.48 | 1,400 | 0 | 0.0 |
08/07/2019 |
5.51
|
4,790 | 5.40 | 5.51 | 5.35 | 1,710 | 0 | 0.0 |
05/07/2019 |
5.40
|
2,610 | 5.38 | 5.47 | 5.29 | 10 | 0 | 0.0 |
04/07/2019 |
5.38
|
270 | 5.48 | 5.48 | 5.27 | 220 | 0 | 0.0 |
03/07/2019 |
5.48
|
670 | 5.27 | 5.48 | 5.12 | 10 | 510 | -0.0 |
02/07/2019 |
5.27
|
10 | 5.30 | 5.30 | 5.27 | 0 | 0 | 0 |
01/07/2019 |
5.30
|
90 | 5.22 | 5.30 | 5.09 | 10 | 0 | 0.0 |
28/06/2019 |
5.22
|
8,520 | 5.22 | 5.22 | 5.09 | 8,510 | 8,510 | 0 |
27/06/2019 |
5.22
|
2,410 | 5.17 | 5.22 | 5.22 | 2,150 | 10 | 0.0 |
26/06/2019 |
5.17
|
11,780 | 5.25 | 5.25 | 5.17 | 11,600 | 11,600 | 0 |
25/06/2019 |
5.25
|
6,510 | 5.25 | 5.25 | 5.25 | 6,500 | 6,390 | 0.0 |
24/06/2019 |
5.25
|
5,970 | 5.19 | 5.25 | 5.19 | 5,940 | 5,810 | 0.0 |
21/06/2019 |
5.19
|
13,120 | 5.36 | 5.38 | 5.19 | 13,000 | 6,950 | 0.1 |
20/06/2019 |
5.36
|
40 | 5.40 | 5.40 | 5.12 | 20 | 10 | 0.0 |
19/06/2019 |
5.40
|
40 | 5.40 | 5.40 | 5.40 | 40 | 10 | 0.0 |
18/06/2019 |
5.40
|
10 | 5.40 | 5.40 | 5.40 | 10 | 10 | 0 |
17/06/2019 |
5.40
|
30 | 5.43 | 5.43 | 5.40 | 10 | 10 | 0 |
14/06/2019 |
5.43
|
50 | 5.46 | 5.46 | 5.09 | 30 | 10 | 0.0 |
13/06/2019 |
5.46
|
10 | 5.46 | 5.46 | 5.46 | 10 | 10 | 0 |
12/06/2019 |
5.46
|
0 | 5.46 | 5.46 | 5.46 | 0 | 0 | 0 |
11/06/2019 |
5.46
|
30 | 5.33 | 5.46 | 5.46 | 30 | 0 | 0.0 |
10/06/2019 |
5.33
|
220 | 5.02 | 5.33 | 5.04 | 110 | 0 | 0.0 |
07/06/2019 |
5.02
|
50 | 5.01 | 5.27 | 5.02 | 0 | 0 | 0 |
06/06/2019 |
5.01
|
4,120 | 5.29 | 5.29 | 5.01 | 4,100 | 0 | 0.1 |
05/06/2019 |
5.29
|
5,900 | 5.33 | 5.33 | 4.98 | 5,710 | 0 | 0.1 |
04/06/2019 |
5.33
|
4,500 | 5.33 | 5.33 | 5.33 | 4,500 | 0 | 0.1 |
03/06/2019 |
5.33
|
1,580 | 5.33 | 5.46 | 5.33 | 1,030 | 0 | 0.0 |
31/05/2019 |
5.33
|
130 | 5.46 | 5.46 | 5.15 | 20 | 10 | 0.0 |
30/05/2019 |
5.46
|
110 | 5.36 | 5.46 | 5.04 | 100 | 10 | 0.0 |
29/05/2019 |
5.36
|
20 | 5.25 | 5.36 | 5.25 | 20 | 10 | 0.0 |
28/05/2019 |
5.25
|
2,240 | 5.25 | 5.38 | 5.25 | 2,190 | 2,000 | 0.0 |
27/05/2019 |
5.25
|
10 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
24/05/2019 |
5.25
|
1,140 | 5.25 | 5.46 | 5.25 | 1,140 | 0 | 0.0 |
23/05/2019 |
5.25
|
1,030 | 5.30 | 5.30 | 5.25 | 10 | 10 | 0 |
22/05/2019 |
5.30
|
1,660 | 5.19 | 5.35 | 5.19 | 550 | 0 | 0.0 |
21/05/2019 |
5.19
|
30 | 5.19 | 5.19 | 5.04 | 20 | 0 | 0.0 |
20/05/2019 |
5.19
|
1,770 | 5.04 | 5.25 | 4.98 | 520 | 0 | 0.0 |
17/05/2019 |
5.04
|
3,260 | 4.98 | 5.06 | 4.98 | 2,810 | 390 | 0.0 |
16/05/2019 |
4.98
|
1,170 | 4.98 | 5.23 | 4.98 | 710 | 1,160 | -0.0 |
15/05/2019 |
4.98
|
1,850 | 5.25 | 5.25 | 4.97 | 1,210 | 0 | 0.0 |
14/05/2019 |
5.25
|
140 | 5.27 | 5.27 | 5.25 | 20 | 10 | 0.0 |
13/05/2019 |
5.27
|
30 | 5.27 | 5.27 | 5.27 | 10 | 10 | 0 |
10/05/2019 |
5.27
|
10 | 5.27 | 5.27 | 5.27 | 10 | 10 | 0 |
09/05/2019 |
5.27
|
30 | 5.33 | 5.33 | 5.27 | 10 | 10 | 0 |
08/05/2019 |
5.33
|
2,910 | 5.40 | 5.40 | 5.08 | 2,910 | 0 | 0.1 |
07/05/2019 |
5.40
|
5,750 | 5.14 | 5.48 | 5.04 | 5,470 | 0 | 0.1 |
06/05/2019 |
5.14
|
5,270 | 5.10 | 5.14 | 4.98 | 4,880 | 0 | 0.1 |
03/05/2019 |
5.10
|
2,070 | 5.08 | 5.10 | 5.08 | 2,070 | 0 | 0.0 |
02/05/2019 |
5.08
|
210 | 5.08 | 5.08 | 5.08 | 0 | 10 | -0.0 |
26/04/2019 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 10 | 10 | 0 |
25/04/2019 |
5.08
|
10 | 5.08 | 5.08 | 5.08 | 10 | 10 | 0 |
24/04/2019 |
5.08
|
280 | 4.98 | 5.12 | 4.70 | 40 | 10 | 0.0 |
23/04/2019 |
4.98
|
1,030 | 5.10 | 5.10 | 4.98 | 930 | 200 | 0.0 |
22/04/2019 |
5.10
|
4,980 | 5.04 | 5.12 | 4.98 | 4,840 | 0 | 0.1 |
19/04/2019 |
5.04
|
60 | 4.98 | 5.04 | 5.04 | 60 | 0 | 0.0 |
18/04/2019 |
4.98
|
1,650 | 5.06 | 5.12 | 4.93 | 1,550 | 0 | 0.0 |
17/04/2019 |
5.06
|
1,250 | 4.98 | 5.06 | 4.93 | 50 | 0 | 0.0 |
16/04/2019 |
4.98
|
7,210 | 5.02 | 5.02 | 4.91 | 6,610 | 0 | 0.1 |
12/04/2019 |
5.02
|
5,850 | 5.01 | 5.12 | 5.01 | 200 | 0 | 0.0 |
11/04/2019 |
5.01
|
2,990 | 4.98 | 5.04 | 4.98 | 2,710 | 0 | 0.1 |
10/04/2019 |
4.98
|
6,230 | 5.15 | 5.15 | 4.85 | 2,410 | 0 | 0.0 |
09/04/2019 |
5.15
|
2,560 | 5.09 | 5.40 | 4.98 | 1,530 | 0 | 0.0 |
08/04/2019 |
5.09
|
3,480 | 5.13 | 5.13 | 4.98 | 2,830 | 0 | 0.1 |
05/04/2019 |
5.13
|
4,650 | 5.22 | 5.22 | 4.98 | 2,030 | 0 | 0.0 |
04/04/2019 |
5.22
|
7,230 | 5.13 | 5.43 | 5.13 | 6,230 | 0 | 0.1 |
03/04/2019 |
5.13
|
9,410 | 5.51 | 5.67 | 5.13 | 3,810 | 0 | 0.1 |
02/04/2019 |
5.51
|
40 | 5.69 | 5.69 | 5.30 | 30 | 10 | 0.0 |
01/04/2019 |
5.69
|
550 | 5.69 | 5.75 | 5.30 | 50 | 10 | 0.0 |
29/03/2019 |
5.69
|
40 | 5.67 | 5.75 | 5.30 | 10 | 10 | 0 |
28/03/2019 |
5.67
|
7,270 | 5.59 | 5.75 | 5.51 | 6,180 | 0 | 0.1 |
27/03/2019 |
5.59
|
70 | 5.59 | 5.59 | 5.59 | 70 | 10 | 0.0 |
26/03/2019 |
5.59
|
50 | 5.59 | 5.59 | 5.59 | 10 | 10 | 0 |
25/03/2019 |
5.59
|
610 | 5.59 | 5.59 | 5.25 | 580 | 0 | 0.0 |
22/03/2019 |
5.59
|
2,130 | 5.64 | 5.64 | 5.25 | 1,040 | 0 | 0.0 |
21/03/2019 |
5.64
|
30 | 5.59 | 5.64 | 5.59 | 30 | 10 | 0.0 |
20/03/2019 |
5.59
|
720 | 5.67 | 5.67 | 5.59 | 10 | 0 | 0.0 |
19/03/2019 |
5.67
|
120 | 5.67 | 5.77 | 5.67 | 20 | 0 | 0.0 |
18/03/2019 |
5.67
|
360 | 5.73 | 5.73 | 5.67 | 30 | 0 | 0.0 |
15/03/2019 |
5.73
|
70 | 5.59 | 5.77 | 5.59 | 30 | 0 | 0.0 |
14/03/2019 |
5.59
|
200 | 5.67 | 5.75 | 5.59 | 40 | 0 | 0.0 |
13/03/2019 |
5.67
|
110 | 5.67 | 5.75 | 5.54 | 20 | 0 | 0.0 |
12/03/2019 |
5.67
|
90 | 5.69 | 5.69 | 5.55 | 10 | 0 | 0.0 |
11/03/2019 |
5.69
|
1,010 | 5.71 | 5.71 | 5.69 | 0 | 0 | 0 |
08/03/2019 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
07/03/2019 |
5.71
|
70 | 5.72 | 5.72 | 5.71 | 0 | 0 | 0 |
06/03/2019 |
5.72
|
50 | 5.73 | 5.75 | 5.72 | 10 | 0 | 0.0 |
05/03/2019 |
5.73
|
2,000 | 5.73 | 5.75 | 5.72 | 90 | 0 | 0.0 |
04/03/2019 |
5.73
|
60 | 5.71 | 5.77 | 5.71 | 30 | 10 | 0.0 |
01/03/2019 |
5.71
|
40 | 5.69 | 5.71 | 5.71 | 30 | 0 | 0.0 |
28/02/2019 |
5.69
|
1,090 | 5.61 | 5.75 | 5.51 | 1,050 | 0 | 0.0 |
27/02/2019 |
5.61
|
1,030 | 5.59 | 5.63 | 5.51 | 20 | 0 | 0.0 |
26/02/2019 |
5.59
|
930 | 5.50 | 5.63 | 5.50 | 710 | 0 | 0.0 |
25/02/2019 |
5.50
|
1,930 | 5.61 | 5.90 | 5.50 | 1,220 | 0 | 0.0 |
22/02/2019 |
5.61
|
2,290 | 5.75 | 5.90 | 5.38 | 1,150 | 0 | 0.0 |
21/02/2019 |
5.75
|
3,140 | 5.77 | 5.82 | 5.64 | 3,030 | 0 | 0.1 |
20/02/2019 |
5.77
|
2,990 | 5.69 | 6.06 | 5.69 | 70 | 0 | 0.0 |
19/02/2019 |
5.69
|
20 | 5.64 | 5.69 | 5.69 | 10 | 0 | 0.0 |
18/02/2019 |
5.64
|
1,740 | 5.51 | 5.77 | 5.50 | 1,160 | 0 | 0.0 |