Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.95 | -7.60% | 62,621,000 | -2,222,918 | -27.1 |
11.35
12.50
11.55
|
2 tháng
(2024-07-22) |
-1.40 | -10.81% | 156,006,600 | -1,786,626 | -22.9 |
11.10
13.15
11.55
|
3 tháng
(2024-06-21) |
-3.05 | -20.89% | 281,195,800 | 2,876,077 | 44.6 |
11.10
14.80
11.55
|
6 tháng
(2024-03-25) |
-4.50 | -28.04% | 912,688,700 | 5,989,878 | 86.0 |
11.10
17
11.55
|
12 tháng
(2023-09-25) |
-0.35 | -2.94% | 1,757,144,400 | 12,794,220 | 200.3 |
11
19.25
11.55
|
24 tháng
(2022-09-30) |
2.34 | 25.42% | 1,921,842,500 | 13,821,255 | 211.2 |
5.99
19.25
11.55
|
36 tháng
(2021-10-05) |
0.74 | 6.86% | 2,081,634,810 | 13,862,784 | 212.0 |
5.99
19.25
11.55
|
60 tháng
(2019-10-16) |
7.59 | 191.44% | 2,245,418,461 | 13,951,064 | 212.9 |
3.56
19.25
11.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/06/2019 |
4.03
|
24,405 | 3.83 | 4.10 | 3.83 | 0 | 0 | 0 |
07/06/2019 |
3.83
|
18,718 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
06/06/2019 |
3.83
|
14,370 | 3.76 | 3.83 | 3.69 | 0 | 0 | 0 |
05/06/2019 |
3.76
|
27,675 | 3.90 | 3.90 | 3.76 | 0 | 0 | 0 |
04/06/2019 |
3.90
|
25,161 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
03/06/2019 |
3.96
|
15,900 | 3.96 | 4.03 | 3.96 | 0 | 0 | 0 |
31/05/2019 |
3.96
|
30,164 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
30/05/2019 |
3.96
|
19,370 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
29/05/2019 |
4.10
|
9,960 | 4.10 | 4.23 | 4.10 | 0 | 0 | 0 |
28/05/2019 |
4.10
|
16,891 | 4.16 | 4.23 | 4.10 | 0 | 0 | 0 |
27/05/2019 |
4.16
|
58,264 | 4.16 | 4.23 | 4.10 | 0 | 0 | 0 |
24/05/2019 |
4.16
|
44,340 | 4.10 | 4.16 | 3.96 | 0 | 0 | 0 |
23/05/2019 |
4.10
|
49,920 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
22/05/2019 |
4.16
|
142,520 | 4.10 | 4.16 | 3.96 | 0 | 0 | 0 |
21/05/2019 |
4.10
|
22,866 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
20/05/2019 |
4.10
|
34,907 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
17/05/2019 |
4.23
|
88,710 | 4.03 | 4.23 | 3.96 | 0 | 0 | 0 |
16/05/2019 |
4.03
|
117,000 | 3.96 | 4.03 | 3.90 | 0 | 0 | 0 |
15/05/2019 |
3.96
|
57,917 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
14/05/2019 |
3.96
|
53,080 | 3.96 | 3.96 | 3.83 | 0 | 0 | 0 |
13/05/2019 |
3.96
|
58,050 | 3.83 | 3.96 | 3.83 | 0 | 0 | 0 |
10/05/2019 |
3.83
|
60,652 | 3.69 | 3.96 | 3.63 | 0 | 0 | 0 |
09/05/2019 |
3.69
|
48,420 | 3.69 | 3.76 | 3.49 | 0 | 0 | 0 |
08/05/2019 |
3.69
|
13,571 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
07/05/2019 |
3.83
|
40,403 | 3.90 | 3.90 | 3.69 | 0 | 0 | 0 |
06/05/2019 |
3.90
|
25,547 | 4.03 | 4.03 | 3.90 | 0 | 0 | 0 |
03/05/2019 |
4.03
|
23,330 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
02/05/2019 |
4.10
|
27,860 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
26/04/2019 |
4.03
|
27,190 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
25/04/2019 |
4.03
|
15,399 | 4.10 | 4.16 | 4.03 | 0 | 100 | -0.0 |
24/04/2019 |
4.10
|
23,500 | 4.16 | 4.23 | 4.03 | 0 | 0 | 0 |
23/04/2019 |
4.16
|
34,830 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
22/04/2019 |
4.23
|
33,360 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
19/04/2019 |
4.23
|
40,970 | 4.23 | 4.43 | 4.10 | 0 | 0 | 0 |
18/04/2019 |
4.23
|
53,041 | 4.43 | 4.43 | 4.16 | 0 | 0 | 0 |
17/04/2019 |
4.43
|
39,630 | 4.43 | 4.63 | 4.16 | 0 | 0 | 0 |
16/04/2019 |
4.43
|
75,128 | 4.77 | 4.77 | 4.43 | 0 | 0 | 0 |
12/04/2019 |
4.77
|
92,156 | 4.90 | 4.97 | 4.70 | 0 | 0 | 0 |
11/04/2019 |
4.90
|
65,196 | 4.90 | 4.97 | 4.84 | 0 | 0 | 0 |
10/04/2019 |
4.90
|
168,112 | 4.90 | 4.90 | 4.77 | 0 | 0 | 0 |
09/04/2019 |
4.90
|
100,078 | 5.04 | 5.04 | 4.84 | 0 | 0 | 0 |
08/04/2019 |
5.04
|
159,529 | 4.97 | 5.04 | 4.77 | 0 | 0 | 0 |
05/04/2019 |
4.97
|
275,803 | 4.57 | 4.97 | 4.43 | 0 | 0 | 0 |
04/04/2019 |
4.57
|
75,740 | 4.50 | 4.57 | 4.30 | 0 | 0 | 0 |
03/04/2019 |
4.50
|
76,082 | 4.63 | 4.63 | 4.30 | 0 | 0 | 0 |
02/04/2019 |
4.63
|
96,000 | 4.77 | 4.77 | 4.50 | 0 | 0 | 0 |
01/04/2019 |
4.77
|
107,400 | 4.77 | 4.84 | 4.57 | 0 | 0 | 0 |
29/03/2019 |
4.77
|
229,295 | 4.23 | 4.77 | 4.10 | 0 | 0 | 0 |
28/03/2019 |
4.23
|
230,110 | 4.37 | 4.37 | 3.96 | 0 | 0 | 0 |
27/03/2019 |
4.37
|
167,200 | 4.63 | 4.63 | 4.37 | 200 | 0 | 0.0 |
26/03/2019 |
4.63
|
304,484 | 4.84 | 5.51 | 4.16 | 12,900 | 0 | 0.1 |
25/03/2019 |
4.84
|
126,633 | 4.23 | 4.84 | 4.63 | 0 | 0 | 0 |
22/03/2019 |
4.23
|
137,275 | 3.83 | 4.23 | 3.96 | 21,000 | 0 | 0.1 |
21/03/2019 |
3.83
|
138,426 | 3.43 | 3.83 | 3.36 | 0 | 100 | -0.0 |
20/03/2019 |
3.43
|
50,192 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
19/03/2019 |
3.36
|
51,709 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
18/03/2019 |
3.43
|
16,640 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
15/03/2019 |
3.43
|
45,500 | 3.36 | 3.49 | 3.22 | 0 | 0 | 0 |
14/03/2019 |
3.36
|
30,273 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
13/03/2019 |
3.36
|
31,345 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
12/03/2019 |
3.36
|
41,500 | 3.29 | 3.36 | 3.36 | 100 | 0 | 0.0 |
11/03/2019 |
3.29
|
42,226 | 3.49 | 3.49 | 3.29 | 0 | 0 | 0 |
08/03/2019 |
3.49
|
30,500 | 3.49 | 3.56 | 3.43 | 0 | 0 | 0 |
07/03/2019 |
3.49
|
62,352 | 3.49 | 3.56 | 3.43 | 0 | 0 | 0 |
06/03/2019 |
3.49
|
86,765 | 3.43 | 3.56 | 3.43 | 0 | 0 | 0 |
05/03/2019 |
3.43
|
50,260 | 3.22 | 3.49 | 3.29 | 0 | 0 | 0 |
04/03/2019 |
3.22
|
12,613 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
01/03/2019 |
3.22
|
40,900 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
28/02/2019 |
3.22
|
32,400 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
27/02/2019 |
3.16
|
23,506 | 3.16 | 3.22 | 3.16 | 0 | 0 | 0 |
26/02/2019 |
3.16
|
20,472 | 3.16 | 3.16 | 3.09 | 0 | 0 | 0 |
25/02/2019 |
3.16
|
16,790 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
22/02/2019 |
3.22
|
7,666 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
21/02/2019 |
3.22
|
4,124 | 3.29 | 3.29 | 3.22 | 0 | 0 | 0 |
20/02/2019 |
3.29
|
15,620 | 3.16 | 3.29 | 3.16 | 0 | 0 | 0 |
19/02/2019 |
3.16
|
14,328 | 3.16 | 3.29 | 3.16 | 0 | 0 | 0 |
18/02/2019 |
3.16
|
11,700 | 3.29 | 3.29 | 3.02 | 0 | 0 | 0 |
15/02/2019 |
3.29
|
24,550 | 3.36 | 3.36 | 3.02 | 0 | 0 | 0 |
14/02/2019 |
3.36
|
18,871 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
13/02/2019 |
3.36
|
7,837 | 3.22 | 3.36 | 3.36 | 0 | 0 | 0 |
12/02/2019 |
3.22
|
22,350 | 3.16 | 3.29 | 3.16 | 0 | 0 | 0 |
11/02/2019 |
3.16
|
14,640 | 3.36 | 3.36 | 3.02 | 0 | 0 | 0 |
01/02/2019 |
3.36
|
17,740 | 3.29 | 3.43 | 3.29 | 0 | 0 | 0 |
31/01/2019 |
3.29
|
13,662 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
30/01/2019 |
3.29
|
7,012 | 3.29 | 3.36 | 3.29 | 0 | 0 | 0 |
29/01/2019 |
3.29
|
10,797 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
28/01/2019 |
3.36
|
35,644 | 3.49 | 3.49 | 3.36 | 0 | 0 | 0 |
25/01/2019 |
3.49
|
30,980 | 3.36 | 3.49 | 3.36 | 0 | 0 | 0 |
24/01/2019 |
3.36
|
11,176 | 3.36 | 3.43 | 3.29 | 0 | 0 | 0 |
23/01/2019 |
3.36
|
13,760 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 |
22/01/2019 |
3.29
|
8,588 | 3.36 | 3.36 | 3.29 | 0 | 0 | 0 |
21/01/2019 |
3.36
|
5,920 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 |
18/01/2019 |
3.43
|
3,100 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
17/01/2019 |
3.43
|
3,590 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
16/01/2019 |
3.43
|
4,360 | 3.36 | 3.43 | 3.36 | 0 | 0 | 0 |
15/01/2019 |
3.36
|
14,360 | 3.43 | 3.43 | 3.29 | 0 | 0 | 0 |
14/01/2019 |
3.43
|
4,210 | 3.43 | 3.43 | 3.22 | 0 | 0 | 0 |
11/01/2019 |
3.43
|
7,668 | 3.36 | 3.43 | 3.22 | 0 | 0 | 0 |
10/01/2019 |
3.36
|
14,090 | 3.43 | 3.43 | 3.09 | 0 | 0 | 0 |
09/01/2019 |
3.43
|
8,660 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |