Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.80 | -9.41% | 7,519,465 | 0 | 0 |
7.60
8.70
7.60
|
2 tháng
(2024-09-23) |
-1.30 | -14.44% | 14,871,177 | 0 | 0 |
7.60
9.10
7.60
|
3 tháng
(2024-08-23) |
-1.70 | -18.09% | 25,304,812 | 0 | 0 |
7.60
9.40
7.60
|
6 tháng
(2024-05-27) |
-2.50 | -24.51% | 71,841,875 | 0 | 0 |
7.60
10.50
7.60
|
12 tháng
(2023-11-27) |
-3.80 | -33.04% | 205,852,121 | -487 | -0.0 |
7.60
12.60
7.60
|
24 tháng
(2022-12-02) |
-0.96 | -11.10% | 924,571,254 | -19,687 | -0.2 |
7.60
15.30
7.60
|
36 tháng
(2021-12-07) |
-7.45 | -49.19% | 1,565,219,113 | -65,053 | -0.5 |
5.31
24.12
7.60
|
60 tháng
(2019-12-18) |
4.49 | 140.10% | 2,158,616,369 | -149,982 | -1.8 |
2.06
24.12
7.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/09/2019 |
3.89
|
140,200 | 3.89 | 4.01 | 3.84 | 0 | 0 | 0 |
11/09/2019 |
3.89
|
121,700 | 3.84 | 4.01 | 3.72 | 0 | 0 | 0 |
10/09/2019 |
3.84
|
273,716 | 4.07 | 4.18 | 3.84 | 100 | 0 | 0.0 |
09/09/2019 |
4.07
|
242,000 | 4.41 | 4.41 | 4.01 | 0 | 0 | 0 |
06/09/2019 |
4.35
|
62,300 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 |
05/09/2019 |
4.35
|
123,701 | 4.47 | 4.47 | 4.35 | 0 | 0 | 0 |
04/09/2019 |
4.41
|
142,400 | 4.52 | 4.52 | 4.41 | 0 | 0 | 0 |
03/09/2019 |
4.52
|
89,700 | 4.52 | 4.58 | 4.47 | 0 | 0 | 0 |
30/08/2019 |
4.52
|
131,732 | 4.52 | 4.58 | 4.52 | 0 | 0 | 0 |
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 |