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) |
-0.30 | -4.05% | 3,569,800 | 0 | 0 |
7
7.40
7.10
|
2 tháng
(2024-07-22) |
0 | 0% | 9,309,800 | 0 | 0 |
6.60
7.40
7.10
|
3 tháng
(2024-06-21) |
-1.70 | -19.32% | 27,746,500 | 0 | 0 |
6.60
8.90
7.10
|
6 tháng
(2024-03-25) |
-0.80 | -10.13% | 43,702,047 | 0 | 0 |
6.60
8.90
7.10
|
12 tháng
(2023-09-25) |
-1 | -12.35% | 83,025,796 | 0 | 0 |
6.40
8.90
7.10
|
24 tháng
(2022-09-30) |
-0.55 | -7.19% | 235,785,130 | 0 | 0 |
3.24
10.59
7.10
|
36 tháng
(2021-10-05) |
-4.47 | -38.65% | 550,980,935 | 0 | 0 |
3.24
25.99
7.10
|
60 tháng
(2019-10-16) |
2.77 | 63.96% | 949,731,600 | 0 | 0 |
2.44
25.99
7.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
09/07/2019 |
4.73
|
112,900 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
08/07/2019 |
4.65
|
92,822 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
05/07/2019 |
4.65
|
144,570 | 4.50 | 4.73 | 4.57 | 0 | 0 | 0 |
04/07/2019 |
4.50
|
61,400 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
03/07/2019 |
4.50
|
2,400 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
02/07/2019 |
4.50
|
5,300 | 4.42 | 4.50 | 4.50 | 0 | 0 | 0 |
01/07/2019 |
4.42
|
89,100 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
28/06/2019 |
4.42
|
44,600 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
27/06/2019 |
4.42
|
34,400 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
26/06/2019 |
4.42
|
82,100 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
25/06/2019 |
4.42
|
50,900 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 |
24/06/2019 |
4.50
|
7,100 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
21/06/2019 |
4.57
|
16,700 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
20/06/2019 |
4.57
|
54,800 | 4.50 | 4.65 | 4.57 | 0 | 0 | 0 |
19/06/2019 |
4.50
|
44,200 | 4.50 | 4.57 | 4.42 | 0 | 0 | 0 |
18/06/2019 |
4.50
|
42,400 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
17/06/2019 |
4.50
|
42,600 | 4.42 | 4.50 | 4.50 | 0 | 0 | 0 |
14/06/2019 |
4.42
|
40,414 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
13/06/2019 |
4.42
|
62,800 | 4.50 | 4.57 | 4.42 | 0 | 0 | 0 |
12/06/2019 |
4.50
|
67,200 | 4.57 | 4.57 | 4.42 | 0 | 0 | 0 |
11/06/2019 |
4.57
|
64,400 | 4.57 | 4.65 | 4.57 | 0 | 0 | 0 |
10/06/2019 |
4.57
|
30,700 | 4.65 | 4.73 | 4.57 | 0 | 0 | 0 |
07/06/2019 |
4.65
|
38,500 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
06/06/2019 |
4.65
|
283,271 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
05/06/2019 |
4.50
|
10,900 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
04/06/2019 |
4.50
|
61,230 | 4.42 | 4.50 | 4.42 | 0 | 0 | 0 |
03/06/2019 |
4.42
|
47,300 | 4.50 | 4.50 | 4.42 | 0 | 0 | 0 |
31/05/2019 |
4.50
|
97,700 | 4.57 | 4.73 | 4.42 | 0 | 0 | 0 |
30/05/2019 |
4.57
|
243,130 | 4.50 | 4.81 | 4.42 | 0 | 0 | 0 |
29/05/2019 |
4.50
|
169,110 | 4.26 | 4.57 | 4.34 | 0 | 0 | 0 |
28/05/2019 |
4.26
|
93,100 | 4.26 | 4.34 | 4.26 | 0 | 0 | 0 |
27/05/2019 |
4.26
|
69,500 | 4.34 | 4.34 | 4.26 | 0 | 0 | 0 |
24/05/2019 |
4.34
|
22,610 | 4.34 | 4.50 | 4.26 | 0 | 0 | 0 |
23/05/2019 |
4.34
|
14,200 | 4.42 | 4.42 | 4.34 | 0 | 0 | 0 |
22/05/2019 |
4.42
|
88,300 | 4.34 | 4.65 | 4.26 | 0 | 0 | 0 |
21/05/2019 |
4.34
|
88,600 | 4.26 | 4.34 | 4.26 | 0 | 0 | 0 |
20/05/2019 |
4.26
|
69,869 | 4.26 | 4.34 | 4.19 | 0 | 0 | 0 |
17/05/2019 |
4.26
|
32,500 | 4.26 | 4.26 | 4.19 | 0 | 0 | 0 |
16/05/2019 |
4.26
|
100,500 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 |
15/05/2019 |
4.42
|
119,268 | 4.26 | 4.50 | 4.34 | 0 | 0 | 0 |
14/05/2019 |
4.26
|
80,900 | 4.26 | 4.34 | 4.11 | 0 | 0 | 0 |
13/05/2019 |
4.26
|
61,010 | 4.42 | 4.42 | 4.19 | 0 | 0 | 0 |
10/05/2019 |
4.42
|
54,820 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |
09/05/2019 |
4.42
|
91,700 | 4.34 | 4.57 | 4.34 | 0 | 0 | 0 |
08/05/2019 |
4.34
|
94,600 | 4.34 | 4.34 | 4.19 | 0 | 0 | 0 |
07/05/2019 |
4.34
|
8,000 | 4.26 | 4.50 | 4.26 | 0 | 0 | 0 |
06/05/2019 |
4.26
|
126,100 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
03/05/2019 |
4.50
|
258,400 | 4.65 | 4.73 | 4.34 | 0 | 0 | 0 |
02/05/2019 |
4.65
|
49,100 | 4.73 | 4.81 | 4.65 | 0 | 0 | 0 |
26/04/2019 |
4.73
|
97,255 | 4.81 | 4.81 | 4.65 | 0 | 0 | 0 |
25/04/2019 |
4.81
|
107,321 | 4.81 | 4.88 | 4.73 | 0 | 0 | 0 |
24/04/2019 |
4.81
|
63,000 | 4.88 | 4.96 | 4.81 | 0 | 0 | 0 |
23/04/2019 |
4.88
|
84,300 | 4.73 | 4.88 | 4.65 | 0 | 0 | 0 |
22/04/2019 |
4.73
|
91,500 | 4.81 | 4.81 | 4.73 | 0 | 0 | 0 |
19/04/2019 |
4.81
|
161,200 | 4.88 | 4.88 | 4.73 | 0 | 0 | 0 |
18/04/2019 |
4.88
|
239,010 | 5.12 | 5.12 | 4.65 | 0 | 0 | 0 |
17/04/2019 |
5.12
|
222,525 | 5.12 | 5.19 | 4.96 | 0 | 0 | 0 |
16/04/2019 |
5.12
|
374,431 | 5.27 | 5.27 | 4.96 | 0 | 0 | 0 |
12/04/2019 |
5.27
|
173,341 | 5.27 | 5.35 | 5.19 | 0 | 0 | 0 |
11/04/2019 |
5.27
|
265,110 | 5.35 | 5.51 | 5.19 | 0 | 0 | 0 |
10/04/2019 |
5.35
|
204,100 | 5.35 | 5.35 | 4.96 | 0 | 0 | 0 |
09/04/2019 |
5.35
|
397,316 | 5.66 | 5.74 | 5.19 | 0 | 0 | 0 |
08/04/2019 |
5.66
|
657,060 | 5.27 | 5.74 | 5.27 | 0 | 0 | 0 |
05/04/2019 |
5.27
|
584,347 | 4.81 | 5.35 | 4.73 | 0 | 0 | 0 |
04/04/2019 |
4.81
|
186,531 | 4.65 | 4.81 | 4.65 | 0 | 0 | 0 |
03/04/2019 |
4.65
|
266,900 | 4.81 | 4.81 | 4.34 | 0 | 0 | 0 |
02/04/2019 |
4.81
|
339,000 | 4.96 | 5.04 | 4.81 | 0 | 0 | 0 |
01/04/2019 |
4.96
|
458,100 | 4.88 | 5.04 | 4.73 | 0 | 0 | 0 |
29/03/2019 |
4.88
|
212,400 | 5.04 | 5.12 | 4.73 | 0 | 0 | 0 |
28/03/2019 |
5.04
|
469,050 | 4.88 | 5.27 | 4.65 | 0 | 0 | 0 |
27/03/2019 |
4.88
|
338,800 | 4.96 | 5.35 | 4.50 | 0 | 0 | 0 |
26/03/2019 |
4.96
|
654,978 | 4.50 | 5.12 | 4.96 | 0 | 20 | -0.0 |
25/03/2019 |
4.50
|
552,796 | 4.26 | 4.50 | 4.26 | 0 | 0 | 0 |
22/03/2019 |
4.26
|
517,917 | 3.88 | 4.42 | 3.88 | 0 | 0 | 0 |
21/03/2019 |
3.88
|
96,823 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
20/03/2019 |
3.88
|
13,000 | 3.95 | 3.95 | 3.88 | 0 | 0 | 0 |
19/03/2019 |
3.95
|
39,753 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 |
18/03/2019 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
15/03/2019 |
4.03
|
7,200 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
14/03/2019 |
4.03
|
20,300 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 |
13/03/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
12/03/2019 |
4.03
|
200 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
11/03/2019 |
4.11
|
6,000 | 4.11 | 4.11 | 4.03 | 0 | 0 | 0 |
08/03/2019 |
4.11
|
90,400 | 4.11 | 4.11 | 4.11 | 0 | 0 | 0 |
07/03/2019 |
4.11
|
1,200 | 4.11 | 4.19 | 4.11 | 0 | 0 | 0 |
06/03/2019 |
4.11
|
43,005 | 4.03 | 4.11 | 4.11 | 0 | 0 | 0 |
05/03/2019 |
4.03
|
99,800 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
04/03/2019 |
4.03
|
12,900 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
01/03/2019 |
4.03
|
1,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
28/02/2019 |
4.03
|
116,600 | 4.03 | 4.11 | 4.03 | 0 | 0 | 0 |
27/02/2019 |
4.03
|
112,000 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
26/02/2019 |
4.03
|
800 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
25/02/2019 |
4.03
|
28,600 | 4.03 | 4.03 | 3.88 | 0 | 0 | 0 |
22/02/2019 |
4.03
|
0 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
21/02/2019 |
4.03
|
100 | 4.03 | 4.03 | 4.03 | 0 | 0 | 0 |
20/02/2019 |
4.03
|
100 | 3.95 | 4.03 | 4.03 | 0 | 0 | 0 |
19/02/2019 |
3.95
|
1,900 | 3.88 | 3.95 | 3.95 | 0 | 0 | 0 |
18/02/2019 |
3.88
|
3,300 | 3.88 | 4.11 | 3.88 | 0 | 0 | 0 |
15/02/2019 |
3.88
|
7,000 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |
14/02/2019 |
3.88
|
7,600 | 3.88 | 3.88 | 3.88 | 0 | 0 | 0 |