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) |
-0.60 | -24% | 12,927,800 | -24,400 | -0.1 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-24) |
-1.60 | -45.71% | 34,080,700 | 105,200 | 0.2 |
1.78
3.50
1.90
|
6 tháng
(2024-03-25) |
-3.13 | -62.23% | 107,008,400 | -508,900 | -2.5 |
1.78
5.09
1.90
|
12 tháng
(2023-09-26) |
-3.43 | -64.35% | 265,874,500 | 480,011 | 2.1 |
1.78
5.48
1.90
|
24 tháng
(2022-10-03) |
-5.20 | -73.24% | 1,228,652,200 | 738,473 | 4.3 |
1.78
7.91
1.90
|
36 tháng
(2021-10-06) |
-12.16 | -86.48% | 1,697,646,600 | -115,631 | -13.3 |
1.78
28.50
1.90
|
60 tháng
(2019-10-17) |
-3.03 | -61.46% | 2,371,320,320 | 273,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
5.51
|
93,830 | 5.31 | 5.51 | 5.31 | 0 | 0 | 0 |
10/07/2019 |
5.31
|
54,070 | 5.47 | 5.47 | 5.31 | 0 | 0 | 0 |
09/07/2019 |
5.47
|
252,510 | 5.55 | 5.55 | 5.31 | 1,000 | 0 | 0.0 |
08/07/2019 |
5.55
|
236,000 | 5.62 | 5.66 | 5.51 | 0 | 0 | 0 |
05/07/2019 |
5.62
|
300,010 | 5.68 | 5.74 | 5.55 | 0 | 21,500 | -0.2 |
04/07/2019 |
5.68
|
197,100 | 5.78 | 5.81 | 5.62 | 0 | 0 | 0 |
03/07/2019 |
5.78
|
202,640 | 5.82 | 5.85 | 5.70 | 0 | 0 | 0 |
02/07/2019 |
5.82
|
354,210 | 5.78 | 5.82 | 5.74 | 0 | 0 | 0 |
01/07/2019 |
5.78
|
187,770 | 5.78 | 5.92 | 5.75 | 0 | 0 | 0 |
28/06/2019 |
5.78
|
186,020 | 5.70 | 5.78 | 5.55 | 0 | 0 | 0 |
27/06/2019 |
5.70
|
275,840 | 5.90 | 6.00 | 5.66 | 0 | 0 | 0 |
26/06/2019 |
5.90
|
183,520 | 5.93 | 5.97 | 5.85 | 0 | 0 | 0 |
25/06/2019 |
5.93
|
550,350 | 5.85 | 6.09 | 5.62 | 2,000 | 0 | 0.0 |
24/06/2019 |
5.85
|
462,870 | 5.55 | 5.93 | 5.52 | 200 | 0 | 0.0 |
21/06/2019 |
5.55
|
240,380 | 5.47 | 5.55 | 5.28 | 0 | 0 | 0 |
20/06/2019 |
5.47
|
125,570 | 5.24 | 5.47 | 5.23 | 0 | 0 | 0 |
19/06/2019 |
5.24
|
116,870 | 4.93 | 5.24 | 4.93 | 1,100 | 0 | 0.0 |
18/06/2019 |
4.93
|
143,490 | 5.23 | 5.39 | 4.93 | 0 | 0 | 0 |
17/06/2019 |
5.23
|
263,000 | 5.48 | 5.48 | 5.22 | 0 | 0 | 0 |
14/06/2019 |
5.48
|
361,200 | 5.27 | 5.62 | 5.40 | 1,500 | 0 | 0.0 |
13/06/2019 |
5.27
|
512,800 | 4.93 | 5.27 | 5.16 | 0 | 100 | -0.0 |
12/06/2019 |
4.93
|
252,430 | 4.61 | 4.93 | 4.58 | 0 | 0 | 0 |
11/06/2019 |
4.61
|
59,130 | 4.54 | 4.62 | 4.39 | 0 | 0 | 0 |
10/06/2019 |
4.54
|
58,300 | 4.70 | 4.70 | 4.48 | 0 | 0 | 0 |
07/06/2019 |
4.70
|
135,910 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
06/06/2019 |
4.82
|
123,810 | 4.85 | 4.85 | 4.66 | 0 | 0 | 0 |
05/06/2019 |
4.85
|
456,260 | 4.64 | 4.93 | 4.33 | 0 | 0 | 0 |
04/06/2019 |
4.64
|
280,900 | 4.99 | 4.99 | 4.64 | 100 | 0 | 0.0 |
03/06/2019 |
4.99
|
332,150 | 5.00 | 5.01 | 4.93 | 0 | 0 | 0 |
31/05/2019 |
5.00
|
26,850 | 5.01 | 5.08 | 5.00 | 0 | 0 | 0 |
30/05/2019 |
5.01
|
429,510 | 5.11 | 5.11 | 4.78 | 0 | 0 | 0 |
29/05/2019 |
5.11
|
280,010 | 5.13 | 5.13 | 4.99 | 0 | 0 | 0 |
28/05/2019 |
5.13
|
92,220 | 5.20 | 5.20 | 5.03 | 0 | 0 | 0 |
27/05/2019 |
5.20
|
45,740 | 5.35 | 5.38 | 5.20 | 0 | 0 | 0 |
24/05/2019 |
5.35
|
85,120 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 |
23/05/2019 |
5.35
|
96,790 | 5.35 | 5.35 | 5.28 | 0 | 0 | 0 |
22/05/2019 |
5.35
|
242,690 | 5.35 | 5.37 | 5.31 | 0 | 0 | 0 |
21/05/2019 |
5.35
|
216,820 | 5.43 | 5.43 | 5.31 | 0 | 0 | 0 |
20/05/2019 |
5.43
|
229,160 | 5.39 | 5.43 | 5.21 | 0 | 0 | 0 |
17/05/2019 |
5.39
|
319,900 | 5.56 | 5.60 | 5.37 | 0 | 200 | -0.0 |
16/05/2019 |
5.56
|
241,970 | 5.33 | 5.66 | 5.39 | 0 | 0 | 0 |
15/05/2019 |
5.33
|
551,290 | 4.98 | 5.33 | 4.98 | 0 | 0 | 0 |
14/05/2019 |
4.98
|
758,780 | 5.35 | 5.35 | 4.98 | 900 | 0 | 0.0 |
13/05/2019 |
5.35
|
370,880 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
10/05/2019 |
5.70
|
120,110 | 6.09 | 6.09 | 5.70 | 0 | 0 | 0 |
09/05/2019 |
6.09
|
47,170 | 6.12 | 6.12 | 6.01 | 0 | 0 | 0 |
08/05/2019 |
6.12
|
158,920 | 6.09 | 6.12 | 5.78 | 0 | 200 | -0.0 |
07/05/2019 |
6.09
|
120,420 | 6.23 | 6.23 | 5.97 | 0 | 0 | 0 |
06/05/2019 |
6.23
|
704,930 | 6.23 | 6.23 | 5.86 | 0 | 0 | 0 |
03/05/2019 |
6.23
|
43,790 | 6.16 | 6.23 | 5.93 | 0 | 0 | 0 |
02/05/2019 |
6.16
|
310,200 | 6.20 | 6.20 | 5.77 | 200 | 0 | 0.0 |
26/04/2019 |
6.20
|
78,730 | 6.16 | 6.22 | 5.78 | 0 | 0 | 0 |
25/04/2019 |
6.16
|
99,550 | 6.16 | 6.24 | 6.12 | 0 | 240 | -0.0 |
24/04/2019 |
6.16
|
298,610 | 6.23 | 6.43 | 5.80 | 40,900 | 0 | 0.3 |
23/04/2019 |
6.23
|
316,730 | 6.69 | 6.69 | 6.23 | 0 | 0 | 0 |
22/04/2019 |
6.69
|
160,370 | 6.86 | 6.86 | 6.38 | 24,500 | 0 | 0.2 |
19/04/2019 |
6.86
|
96,210 | 7.08 | 7.16 | 6.86 | 0 | 0 | 0 |
18/04/2019 |
7.08
|
125,310 | 7.09 | 7.16 | 6.88 | 0 | 0 | 0 |
17/04/2019 |
7.09
|
274,870 | 7.16 | 7.24 | 7.09 | 0 | 0 | 0 |
16/04/2019 |
7.16
|
171,330 | 7.23 | 7.24 | 7.09 | 0 | 0 | 0 |
12/04/2019 |
7.23
|
494,570 | 7.09 | 7.23 | 7.09 | 0 | 0 | 0 |
11/04/2019 |
7.09
|
943,300 | 6.93 | 7.16 | 6.89 | 11,600 | 0 | 0.1 |
10/04/2019 |
6.93
|
113,760 | 7.12 | 7.12 | 6.92 | 0 | 0 | 0 |
09/04/2019 |
7.12
|
40,850 | 7.24 | 7.24 | 7.05 | 0 | 0 | 0 |
08/04/2019 |
7.24
|
142,200 | 7.24 | 7.36 | 7.16 | 0 | 0 | 0 |
05/04/2019 |
7.24
|
301,420 | 7.29 | 7.32 | 7.18 | 0 | 0 | 0 |
04/04/2019 |
7.29
|
110,060 | 7.23 | 7.58 | 7.22 | 8,000 | 8,000 | -0.0 |
03/04/2019 |
7.23
|
187,540 | 7.31 | 7.31 | 7.20 | 0 | 0 | 0 |
02/04/2019 |
7.31
|
82,950 | 7.26 | 7.39 | 7.20 | 0 | 0 | 0 |
01/04/2019 |
7.26
|
504,660 | 7.32 | 7.39 | 7.17 | 0 | 0 | 0 |
29/03/2019 |
7.32
|
712,180 | 7.09 | 7.32 | 7.12 | 0 | 0 | 0 |
28/03/2019 |
7.09
|
175,040 | 6.90 | 7.16 | 6.90 | 0 | 0 | 0 |
27/03/2019 |
6.90
|
277,070 | 6.86 | 7.01 | 6.90 | 0 | 0 | 0 |
26/03/2019 |
6.86
|
166,130 | 7.24 | 7.39 | 6.86 | 0 | 0 | 0 |
25/03/2019 |
7.24
|
288,770 | 7.63 | 7.63 | 7.24 | 0 | 0 | 0 |
22/03/2019 |
7.63
|
371,570 | 8.09 | 8.09 | 7.63 | 0 | 0 | 0 |
21/03/2019 |
8.09
|
495,400 | 8.20 | 8.40 | 8.09 | 0 | 5,100 | -0.1 |
20/03/2019 |
8.20
|
301,390 | 8.40 | 8.55 | 8.20 | 0 | 0 | 0 |
19/03/2019 |
8.40
|
653,670 | 8.16 | 8.43 | 8.05 | 0 | 900 | -0.0 |
18/03/2019 |
8.16
|
227,140 | 8.16 | 8.16 | 8.01 | 0 | 0 | 0 |
15/03/2019 |
8.16
|
249,900 | 8.36 | 8.36 | 8.13 | 0 | 0 | 0 |
14/03/2019 |
8.36
|
175,430 | 8.36 | 8.43 | 8.28 | 0 | 0 | 0 |
13/03/2019 |
8.36
|
443,770 | 8.24 | 8.36 | 7.97 | 0 | 0 | 0 |
12/03/2019 |
8.24
|
284,200 | 8.47 | 8.55 | 8.13 | 900 | 0 | 0.0 |
11/03/2019 |
8.47
|
722,720 | 8.32 | 8.63 | 8.28 | 0 | 0 | 0 |
08/03/2019 |
8.32
|
1,430,990 | 7.78 | 8.32 | 7.78 | 0 | 0 | 0 |
07/03/2019 |
7.78
|
1,010,490 | 7.29 | 7.78 | 7.29 | 0 | 0 | 0 |
06/03/2019 |
7.29
|
151,250 | 7.39 | 7.39 | 7.28 | 0 | 0 | 0 |
05/03/2019 |
7.39
|
133,630 | 7.41 | 7.43 | 7.29 | 0 | 0 | 0 |
04/03/2019 |
7.41
|
151,710 | 7.32 | 7.44 | 7.36 | 0 | 10,000 | -0.1 |
01/03/2019 |
7.32
|
171,720 | 7.03 | 7.32 | 6.96 | 0 | 0 | 0 |
28/02/2019 |
7.03
|
76,020 | 7.03 | 7.03 | 6.99 | 0 | 11,050 | -0.1 |
27/02/2019 |
7.03
|
129,660 | 7.00 | 7.15 | 7.01 | 0 | 3,950 | -0.0 |
26/02/2019 |
7.00
|
134,030 | 7.01 | 7.20 | 6.99 | 11,800 | 5,000 | 0.1 |
25/02/2019 |
7.01
|
54,350 | 7.16 | 7.16 | 7.01 | 0 | 0 | 0 |
22/02/2019 |
7.16
|
71,830 | 7.13 | 7.32 | 7.01 | 0 | 0 | 0 |
21/02/2019 |
7.13
|
75,820 | 7.14 | 7.31 | 7.08 | 0 | 0 | 0 |
20/02/2019 |
7.14
|
178,050 | 7.18 | 7.19 | 7.09 | 0 | 0 | 0 |
19/02/2019 |
7.18
|
52,780 | 7.39 | 7.39 | 7.18 | 0 | 0 | 0 |
18/02/2019 |
7.39
|
65,190 | 7.23 | 7.39 | 7.05 | 1,160 | 0 | 0.0 |