Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.50 | -5.68% | 6,016,900 | 0 | 0 |
8.20
8.80
8.20
|
2 tháng
(2024-09-09) |
-0.60 | -6.74% | 13,892,000 | 0 | 0 |
8.20
9.10
8.20
|
3 tháng
(2024-08-12) |
-1 | -10.75% | 26,062,300 | 0 | 0 |
8.20
9.60
8.20
|
6 tháng
(2024-05-13) |
-1.50 | -15.31% | 78,426,809 | -477 | -0.0 |
8.20
10.60
8.20
|
12 tháng
(2023-11-14) |
-3.60 | -30.25% | 218,012,168 | -487 | -0.0 |
8.20
12.60
8.20
|
24 tháng
(2022-11-21) |
1.22 | 17.27% | 932,258,489 | -19,687 | -0.2 |
6.71
15.30
8.20
|
36 tháng
(2021-11-24) |
-5.59 | -40.25% | 1,583,597,637 | -66,653 | -0.6 |
5.31
24.12
8.20
|
60 tháng
(2019-12-05) |
5.15 | 163.52% | 2,156,234,038 | -150,082 | -1.8 |
2.06
24.12
8.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/08/2019 |
4.58
|
60,050 | 4.58 | 4.64 | 4.52 | 0 | 0 | 0 |
28/08/2019 |
4.58
|
150,310 | 4.64 | 4.64 | 4.58 | 0 | 0 | 0 |
27/08/2019 |
4.64
|
166,300 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
26/08/2019 |
4.64
|
71,550 | 4.64 | 4.70 | 4.58 | 0 | 0 | 0 |
23/08/2019 |
4.64
|
58,300 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
22/08/2019 |
4.64
|
107,408 | 4.70 | 4.70 | 4.64 | 0 | 0 | 0 |
21/08/2019 |
4.70
|
135,900 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
20/08/2019 |
4.70
|
158,750 | 4.70 | 4.75 | 4.70 | 100 | 0 | 0.0 |
19/08/2019 |
4.70
|
131,000 | 4.58 | 4.75 | 4.58 | 0 | 0 | 0 |
16/08/2019 |
4.64
|
87,400 | 4.75 | 4.75 | 4.64 | 0 | 0 | 0 |
15/08/2019 |
4.70
|
107,400 | 4.70 | 4.75 | 4.64 | 0 | 0 | 0 |
14/08/2019 |
4.75
|
264,450 | 4.64 | 4.92 | 4.64 | 0 | 0 | 0 |
13/08/2019 |
4.64
|
98,100 | 4.64 | 4.64 | 4.58 | 0 | 4,200 | -0.0 |
12/08/2019 |
4.70
|
53,900 | 4.64 | 4.70 | 4.64 | 400 | 0 | 0.0 |
09/08/2019 |
4.64
|
56,405 | 4.64 | 4.70 | 4.64 | 0 | 0 | 0 |
08/08/2019 |
4.64
|
123,630 | 4.70 | 4.70 | 4.64 | 500 | 0 | 0.0 |
07/08/2019 |
4.64
|
181,220 | 4.70 | 4.75 | 4.64 | 0 | 0 | 0 |
06/08/2019 |
4.70
|
200,100 | 4.64 | 4.81 | 4.58 | 4,200 | 0 | 0.0 |
05/08/2019 |
4.75
|
208,334 | 4.64 | 4.75 | 4.58 | 500 | 0 | 0.0 |
02/08/2019 |
4.70
|
133,700 | 4.70 | 4.70 | 4.58 | 0 | 0 | 0 |
01/08/2019 |
4.70
|
149,300 | 4.75 | 4.75 | 4.70 | 0 | 0 | 0 |
31/07/2019 |
4.75
|
79,100 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
30/07/2019 |
4.75
|
171,110 | 4.81 | 4.81 | 4.70 | 0 | 0 | 0 |
29/07/2019 |
4.81
|
121,800 | 4.87 | 4.92 | 4.75 | 0 | 0 | 0 |
26/07/2019 |
4.92
|
95,579 | 4.98 | 5.04 | 4.92 | 0 | 0 | 0 |
25/07/2019 |
4.98
|
306,416 | 4.70 | 4.98 | 4.70 | 0 | 0 | 0 |
24/07/2019 |
4.70
|
425,030 | 4.75 | 4.75 | 4.58 | 2,000 | 0 | 0.0 |
23/07/2019 |
4.64
|
252,500 | 4.58 | 4.64 | 4.52 | 0 | 0 | 0 |
22/07/2019 |
4.64
|
213,178 | 4.81 | 4.81 | 4.58 | 0 | 0 | 0 |
19/07/2019 |
4.81
|
298,900 | 4.98 | 4.98 | 4.70 | 1,000 | 0 | 0.0 |
18/07/2019 |
4.92
|
172,800 | 4.92 | 4.92 | 4.87 | 1,000 | 0 | 0.0 |
17/07/2019 |
4.92
|
55,100 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |
16/07/2019 |
4.92
|
138,000 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
15/07/2019 |
5.04
|
65,720 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |
12/07/2019 |
5.04
|
274,001 | 5.04 | 5.10 | 4.98 | 0 | 0 | 0 |
11/07/2019 |
4.98
|
105,622 | 5.04 | 5.04 | 4.98 | 0 | 0 | 0 |
10/07/2019 |
4.98
|
186,704 | 4.92 | 4.98 | 4.92 | 0 | 0 | 0 |
09/07/2019 |
4.92
|
106,800 | 4.87 | 4.92 | 4.87 | 0 | 0 | 0 |
08/07/2019 |
4.87
|
108,920 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |
05/07/2019 |
4.92
|
108,700 | 4.92 | 4.92 | 4.87 | 0 | 0 | 0 |
04/07/2019 |
4.98
|
266,041 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
03/07/2019 |
4.98
|
205,832 | 5.15 | 5.15 | 4.92 | 0 | 0 | 0 |
02/07/2019 |
5.04
|
119,300 | 4.98 | 5.10 | 4.98 | 0 | 0 | 0 |
01/07/2019 |
5.04
|
86,810 | 4.98 | 5.04 | 4.92 | 0 | 0 | 0 |
28/06/2019 |
4.92
|
80,410 | 4.98 | 4.98 | 4.92 | 0 | 0 | 0 |
27/06/2019 |
4.98
|
155,800 | 5.04 | 5.04 | 4.92 | 0 | 0 | 0 |
26/06/2019 |
5.04
|
291,558 | 4.98 | 5.04 | 4.98 | 0 | 0 | 0 |
25/06/2019 |
4.98
|
86,829 | 5.04 | 5.04 | 4.98 | 0 | 0 | 0 |
24/06/2019 |
5.04
|
158,500 | 5.10 | 5.10 | 4.98 | 0 | 0 | 0 |
21/06/2019 |
5.10
|
144,860 | 5.15 | 5.15 | 4.98 | 0 | 0 | 0 |
20/06/2019 |
5.15
|
302,600 | 5.21 | 5.21 | 5.10 | 0 | 0 | 0 |
19/06/2019 |
5.27
|
170,482 | 5.33 | 5.33 | 5.15 | 0 | 0 | 0 |
18/06/2019 |
5.27
|
628,710 | 4.98 | 5.38 | 4.98 | 80,100 | 0 | 0.7 |
17/06/2019 |
5.04
|
553,232 | 4.92 | 5.10 | 4.87 | 0 | 0 | 0 |
14/06/2019 |
4.87
|
123,982 | 4.98 | 5.04 | 4.87 | 0 | 0 | 0 |
13/06/2019 |
4.92
|
362,620 | 5.10 | 5.10 | 4.92 | 0 | 20,300 | -0.2 |
12/06/2019 |
5.10
|
220,500 | 5.21 | 5.21 | 5.04 | 32,700 | 0 | 0.3 |
11/06/2019 |
5.15
|
147,761 | 5.21 | 5.21 | 5.15 | 0 | 0 | 0 |
10/06/2019 |
5.27
|
258,820 | 5.21 | 5.27 | 5.21 | 20,300 | 0 | 0.2 |
07/06/2019 |
5.27
|
126,110 | 5.21 | 5.27 | 5.21 | 0 | 0 | 0 |
06/06/2019 |
5.15
|
174,020 | 5.33 | 5.33 | 5.10 | 0 | 0 | 0 |
05/06/2019 |
5.21
|
680,044 | 5.27 | 5.44 | 4.41 | 0 | 0 | 0 |
04/06/2019 |
5.15
|
123,100 | 5.15 | 5.27 | 5.04 | 0 | 0 | 0 |
03/06/2019 |
5.04
|
318,010 | 5.33 | 5.33 | 4.92 | 0 | 0 | 0 |
31/05/2019 |
5.38
|
114,544 | 5.50 | 5.61 | 5.38 | 0 | 0 | 0 |
30/05/2019 |
5.55
|
95,902 | 5.55 | 5.67 | 5.50 | 0 | 0 | 0 |
29/05/2019 |
5.55
|
223,270 | 5.50 | 5.61 | 5.44 | 0 | 0 | 0 |
28/05/2019 |
5.55
|
529,960 | 5.67 | 5.73 | 5.44 | 0 | 0 | 0 |
27/05/2019 |
5.73
|
166,030 | 5.73 | 5.78 | 5.61 | 0 | 0 | 0 |
24/05/2019 |
5.78
|
177,817 | 5.67 | 5.90 | 5.67 | 0 | 0 | 0 |
23/05/2019 |
5.67
|
357,810 | 5.78 | 5.78 | 5.61 | 0 | 0 | 0 |
22/05/2019 |
5.73
|
383,759 | 5.78 | 5.84 | 5.73 | 0 | 0 | 0 |
21/05/2019 |
5.78
|
218,258 | 5.84 | 5.84 | 5.73 | 0 | 0 | 0 |
20/05/2019 |
5.78
|
318,888 | 5.90 | 5.96 | 5.73 | 0 | 0 | 0 |
17/05/2019 |
5.90
|
276,700 | 5.96 | 6.01 | 5.90 | 0 | 0 | 0 |
16/05/2019 |
6.01
|
335,295 | 6.01 | 6.07 | 5.90 | 0 | 0 | 0 |
15/05/2019 |
5.96
|
1,022,184 | 5.73 | 6.01 | 5.73 | 0 | 0 | 0 |
14/05/2019 |
5.67
|
253,070 | 5.73 | 5.78 | 5.67 | 0 | 0 | 0 |
13/05/2019 |
5.84
|
102,931 | 5.78 | 5.84 | 5.73 | 0 | 0 | 0 |
10/05/2019 |
5.78
|
94,840 | 5.73 | 5.84 | 5.61 | 0 | 0 | 0 |
09/05/2019 |
5.67
|
113,000 | 5.67 | 5.67 | 5.61 | 0 | 0 | 0 |
08/05/2019 |
5.67
|
204,898 | 5.73 | 5.73 | 5.61 | 0 | 0 | 0 |
07/05/2019 |
5.78
|
255,350 | 5.73 | 5.90 | 5.73 | 0 | 0 | 0 |
06/05/2019 |
5.78
|
516,930 | 6.13 | 6.13 | 5.67 | 0 | 0 | 0 |
03/05/2019 |
6.18
|
175,748 | 6.18 | 6.24 | 6.13 | 0 | 0 | 0 |
02/05/2019 |
6.18
|
221,890 | 6.30 | 6.30 | 6.13 | 0 | 0 | 0 |
26/04/2019 |
6.30
|
331,610 | 6.41 | 6.41 | 6.24 | 4,000 | 0 | 0.0 |
25/04/2019 |
6.36
|
637,595 | 6.18 | 6.53 | 6.18 | 0 | 0 | 0 |
24/04/2019 |
6.18
|
82,220 | 6.07 | 6.18 | 6.07 | 2,000 | 0 | 0.0 |
23/04/2019 |
6.13
|
227,400 | 6.13 | 6.18 | 6.01 | 0 | 0 | 0 |
22/04/2019 |
6.18
|
194,310 | 6.13 | 6.24 | 6.01 | 0 | 0 | 0 |
19/04/2019 |
6.24
|
408,497 | 6.07 | 6.24 | 6.01 | 0 | 0 | 0 |
18/04/2019 |
6.07
|
482,726 | 6.24 | 6.24 | 5.90 | 0 | 0 | 0 |
17/04/2019 |
6.24
|
654,550 | 6.30 | 6.41 | 6.18 | 0 | 0 | 0 |
16/04/2019 |
6.30
|
403,900 | 6.41 | 6.41 | 6.24 | 0 | 0 | 0 |
12/04/2019 |
6.47
|
404,100 | 6.36 | 6.47 | 6.30 | 0 | 0 | 0 |
11/04/2019 |
6.41
|
513,120 | 6.30 | 6.41 | 6.30 | 0 | 13,000 | -0.1 |
10/04/2019 |
6.30
|
522,623 | 6.30 | 6.41 | 6.13 | 0 | 50,000 | -0.6 |
09/04/2019 |
6.30
|
1,650,450 | 6.76 | 6.76 | 6.07 | 0 | 0 | 0 |
08/04/2019 |
6.81
|
1,591,014 | 6.41 | 6.81 | 6.41 | 9,000 | 0 | 0.1 |