| 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) |
-0.14 | -2.81% | 1,694,600 | -14,800 | -0.1 |
4.81
5.06
4.85
|
|
2 tháng
(2024-07-22) |
-1.21 | -19.97% | 4,877,700 | -6,100 | -0.0 |
4.79
6.10
4.85
|
|
3 tháng
(2024-06-21) |
-1.30 | -21.14% | 7,783,200 | 8,500 | 0.0 |
4.79
6.33
4.85
|
|
6 tháng
(2024-03-25) |
-1.26 | -20.62% | 18,838,900 | -11,870 | -0.1 |
4.79
6.50
4.85
|
|
12 tháng
(2023-09-25) |
-0.54 | -10.02% | 34,684,800 | 212,046 | 1.4 |
4.79
6.50
4.85
|
|
24 tháng
(2022-09-30) |
-1.75 | -26.52% | 79,514,600 | -75,374 | -0.8 |
3.94
6.60
4.85
|
|
36 tháng
(2021-10-05) |
-9.19 | -65.46% | 216,895,800 | 167,068 | 4.0 |
3.94
17.73
4.85
|
|
60 tháng
(2019-10-16) |
-1.93 | -28.44% | 378,074,030 | 145,258 | 5.2 |
3.94
17.73
4.85
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 10/07/2019 |
7.14
|
107,690 | 7.14 | 7.26 | 7.14 | 0 | 0 | 0 |
| 09/07/2019 |
7.14
|
111,800 | 7.20 | 7.26 | 7.11 | 1,000 | 0 | 0.0 |
| 08/07/2019 |
7.20
|
100,290 | 7.29 | 7.32 | 7.14 | 50 | 0 | 0.0 |
| 05/07/2019 |
7.29
|
134,040 | 7.20 | 7.29 | 7.02 | 0 | 0 | 0 |
| 04/07/2019 |
7.20
|
123,260 | 7.08 | 7.23 | 7.08 | 50 | 0 | 0.0 |
| 03/07/2019 |
7.08
|
110,820 | 7.20 | 7.20 | 7.08 | 0 | 0 | 0 |
| 02/07/2019 |
7.20
|
121,830 | 7.38 | 7.38 | 7.05 | 400 | 0 | 0.0 |
| 01/07/2019 |
7.38
|
102,140 | 7.29 | 7.38 | 7.29 | 0 | 0 | 0 |
| 28/06/2019 |
7.29
|
103,330 | 7.38 | 7.38 | 7.20 | 1,000 | 0 | 0.0 |
| 27/06/2019 |
7.38
|
104,720 | 7.38 | 7.44 | 7.32 | 0 | 0 | 0 |
| 26/06/2019 |
7.38
|
118,760 | 7.47 | 7.50 | 7.38 | 1,000 | 0 | 0.0 |
| 25/06/2019 |
7.47
|
101,710 | 7.47 | 7.50 | 7.44 | 600 | 0 | 0.0 |
| 24/06/2019 |
7.47
|
107,050 | 7.47 | 7.56 | 7.41 | 3,000 | 0 | 0.0 |
| 21/06/2019 |
7.47
|
105,860 | 7.44 | 7.59 | 7.41 | 0 | 0 | 0 |
| 20/06/2019 |
7.44
|
106,590 | 7.44 | 7.50 | 7.32 | 0 | 0 | 0 |
| 19/06/2019 |
7.44
|
125,670 | 7.62 | 7.77 | 7.44 | 0 | 0 | 0 |
| 18/06/2019 |
7.62
|
101,730 | 7.74 | 7.83 | 7.62 | 0 | 0 | 0 |
| 17/06/2019 |
7.74
|
100,160 | 7.77 | 7.83 | 7.68 | 500 | 0 | 0.0 |
| 14/06/2019 |
7.77
|
116,830 | 7.71 | 7.83 | 7.71 | 0 | 0 | 0 |
| 13/06/2019 |
7.71
|
117,390 | 7.56 | 7.83 | 7.53 | 0 | 0 | 0 |
| 12/06/2019 |
7.56
|
123,590 | 7.65 | 7.74 | 7.56 | 400 | 0 | 0.0 |
| 11/06/2019 |
7.65
|
116,200 | 7.71 | 7.74 | 7.62 | 0 | 0 | 0 |
| 10/06/2019 |
7.71
|
123,040 | 7.62 | 7.77 | 7.62 | 0 | 0 | 0 |
| 07/06/2019 |
7.62
|
125,220 | 7.62 | 7.68 | 7.56 | 0 | 0 | 0 |
| 06/06/2019 |
7.62
|
101,300 | 7.71 | 7.71 | 7.53 | 1,000 | 0 | 0.0 |
| 05/06/2019 |
7.71
|
111,730 | 7.68 | 7.74 | 7.62 | 270 | 0 | 0.0 |
| 04/06/2019 |
7.68
|
112,530 | 7.62 | 7.71 | 7.62 | 0 | 0 | 0 |
| 03/06/2019 |
7.62
|
117,190 | 7.74 | 7.74 | 7.56 | 1,000 | 0 | 0.0 |
| 31/05/2019 |
7.74
|
110,780 | 8.04 | 8.04 | 7.74 | 0 | 0 | 0 |
| 30/05/2019 |
8.04
|
106,950 | 8.10 | 8.10 | 7.95 | 20 | 0 | 0.0 |
| 29/05/2019 |
8.10
|
279,470 | 8.07 | 8.28 | 7.86 | 0 | 0 | 0 |
| 28/05/2019 |
8.07
|
275,070 | 7.62 | 8.07 | 7.62 | 0 | 0 | 0 |
| 27/05/2019 |
7.62
|
109,940 | 7.62 | 7.68 | 7.59 | 0 | 0 | 0 |
| 24/05/2019 |
7.62
|
125,860 | 7.68 | 7.71 | 7.50 | 0 | 0 | 0 |
| 23/05/2019 |
7.68
|
117,830 | 7.89 | 7.95 | 7.65 | 1,980 | 0 | 0 |
| 22/05/2019 |
7.89
|
107,930 | 7.98 | 7.98 | 7.83 | 0 | 0 | 0 |
| 21/05/2019 |
7.98
|
198,070 | 8.04 | 8.28 | 7.59 | 1,000 | 0 | 0 |
| 20/05/2019 |
8.04
|
133,940 | 8.13 | 8.19 | 8.04 | 0 | 0 | 0 |
| 17/05/2019 |
8.13
|
121,250 | 8.19 | 8.19 | 8.04 | 0 | 0 | 0 |
| 16/05/2019 |
8.19
|
108,920 | 8.25 | 8.34 | 8.16 | 0 | 0 | 0 |
| 15/05/2019 |
8.25
|
299,710 | 8.04 | 8.28 | 8.04 | 0 | 0 | 0 |
| 14/05/2019 |
8.04
|
103,690 | 8.10 | 8.10 | 7.98 | 0 | 0 | 0 |
| 13/05/2019 |
8.10
|
112,260 | 8.10 | 8.13 | 8.04 | 0 | 80 | -0.0 |
| 10/05/2019 |
8.10
|
104,540 | 8.10 | 8.22 | 7.98 | 0 | 0 | 0 |
| 09/05/2019 |
8.10
|
107,770 | 8.10 | 8.25 | 8.10 | 2,060 | 0 | 0.0 |
| 08/05/2019 |
8.10
|
110,360 | 8.25 | 8.25 | 7.98 | 0 | 0 | 0 |
| 07/05/2019 |
8.25
|
111,350 | 8.22 | 8.28 | 8.22 | 0 | 0 | 0 |
| 06/05/2019 |
8.22
|
84,000 | 8.34 | 8.34 | 8.19 | 40 | 0 | 0.0 |
| 03/05/2019 |
8.34
|
103,430 | 8.40 | 8.43 | 8.28 | 0 | 0 | 0 |
| 02/05/2019 |
8.40
|
101,350 | 8.52 | 8.55 | 8.40 | 0 | 10 | -0.0 |
| 26/04/2019 |
8.52
|
91,740 | 8.61 | 8.61 | 8.46 | 0 | 0 | 0 |
| 25/04/2019 |
8.61
|
110,620 | 8.64 | 8.67 | 8.58 | 0 | 0 | 0 |
| 24/04/2019 |
8.64
|
166,770 | 8.70 | 8.76 | 8.61 | 0 | 0 | 0 |
| 23/04/2019 |
8.70
|
171,870 | 8.67 | 8.70 | 8.61 | 0 | 0 | 0 |
| 22/04/2019 |
8.67
|
243,760 | 8.70 | 8.73 | 8.61 | 0 | 0 | 0 |
| 19/04/2019 |
8.70
|
171,530 | 8.64 | 8.76 | 8.64 | 0 | 0 | 0 |
| 18/04/2019 |
8.64
|
124,160 | 8.70 | 8.79 | 8.58 | 0 | 0 | 0 |
| 17/04/2019 |
8.70
|
194,600 | 8.94 | 8.97 | 8.70 | 2,000 | 0 | 0.0 |
| 16/04/2019 |
8.94
|
213,520 | 8.88 | 8.94 | 8.67 | 0 | 0 | 0 |
| 12/04/2019 |
8.88
|
183,900 | 8.94 | 8.94 | 8.70 | 0 | 0 | 0 |
| 11/04/2019 |
8.94
|
309,640 | 9.03 | 9.09 | 8.88 | 100 | 0 | 0.0 |
| 10/04/2019 |
9.03
|
248,680 | 9.15 | 9.15 | 9.00 | 0 | 0 | 0 |
| 09/04/2019 |
9.15
|
563,750 | 9.18 | 9.42 | 9.12 | 2,000 | 0 | 0.0 |
| 08/04/2019 |
9.18
|
727,350 | 9.24 | 9.36 | 9.12 | 70 | 0 | 0.0 |
| 05/04/2019 |
9.24
|
459,110 | 9.18 | 9.33 | 9.18 | 0 | 0 | 0 |
| 04/04/2019 |
9.18
|
306,440 | 9.27 | 9.33 | 9.15 | 10 | 0 | 0.0 |
| 03/04/2019 |
9.27
|
274,470 | 9.30 | 9.33 | 9.12 | 0 | 200 | -0.0 |
| 02/04/2019 |
9.30
|
465,580 | 9.39 | 9.63 | 9.30 | 200 | 500 | -0.0 |
| 01/04/2019 |
9.39
|
667,190 | 8.94 | 9.54 | 8.94 | 0 | 0 | 0 |
| 29/03/2019 |
8.94
|
264,480 | 8.85 | 8.94 | 8.85 | 0 | 0 | 0 |
| 28/03/2019 |
8.85
|
257,440 | 8.82 | 8.88 | 8.82 | 0 | 0 | 0 |
| 27/03/2019 |
8.82
|
204,080 | 8.79 | 8.88 | 8.76 | 0 | 0 | 0 |
| 26/03/2019 |
8.79
|
213,070 | 8.76 | 8.85 | 8.76 | 0 | 0 | 0 |
| 25/03/2019 |
8.76
|
182,350 | 8.88 | 8.88 | 8.67 | 0 | 0 | 0 |
| 22/03/2019 |
8.88
|
236,130 | 8.88 | 8.97 | 8.88 | 0 | 0 | 0 |
| 21/03/2019 |
8.88
|
287,210 | 8.85 | 9.00 | 8.85 | 100 | 0 | 0.0 |
| 20/03/2019 |
8.85
|
195,040 | 8.88 | 8.94 | 8.82 | 0 | 0 | 0 |
| 19/03/2019 |
8.88
|
214,380 | 8.97 | 9.03 | 8.85 | 0 | 0 | 0 |
| 18/03/2019 |
8.97
|
256,060 | 9.00 | 9.18 | 8.97 | 0 | 0 | 0 |
| 15/03/2019 |
9.00
|
207,980 | 9.09 | 9.12 | 8.94 | 0 | 0 | 0 |
| 14/03/2019 |
9.09
|
401,190 | 8.97 | 9.15 | 8.97 | 0 | 0 | 0 |
| 13/03/2019 |
8.97
|
265,710 | 9.09 | 9.12 | 8.97 | 0 | 0 | 0 |
| 12/03/2019 |
9.09
|
415,260 | 8.94 | 9.09 | 8.97 | 0 | 0 | 0 |
| 11/03/2019 |
8.94
|
327,320 | 8.79 | 9.00 | 8.82 | 0 | 0 | 0 |
| 08/03/2019 |
8.79
|
250,870 | 9.03 | 9.06 | 8.76 | 0 | 0 | 0 |
| 07/03/2019 |
9.03
|
375,430 | 9.21 | 9.30 | 9.03 | 0 | 500 | -0.0 |
| 06/03/2019 |
9.21
|
382,830 | 9.12 | 9.30 | 8.94 | 0 | 0 | 0 |
| 05/03/2019 |
9.12
|
489,950 | 8.97 | 9.33 | 9.06 | 0 | 500 | -0.0 |
| 04/03/2019 |
8.97
|
525,290 | 8.40 | 8.97 | 8.40 | 0 | 6,600 | -0.1 |
| 01/03/2019 |
8.40
|
205,960 | 8.34 | 8.52 | 8.25 | 0 | 1,000 | -0.0 |
| 28/02/2019 |
8.34
|
116,110 | 8.37 | 8.37 | 8.22 | 0 | 0 | 0 |
| 27/02/2019 |
8.37
|
114,260 | 8.34 | 8.37 | 8.22 | 1,000 | 0 | 0.0 |
| 26/02/2019 |
8.34
|
125,830 | 8.37 | 8.40 | 8.22 | 1,600 | 0 | 0.0 |
| 25/02/2019 |
8.37
|
112,950 | 8.34 | 8.37 | 8.22 | 0 | 0 | 0 |
| 22/02/2019 |
8.34
|
121,220 | 8.28 | 8.34 | 8.22 | 0 | 0 | 0 |
| 21/02/2019 |
8.28
|
100,770 | 8.34 | 8.34 | 8.28 | 0 | 0 | 0 |
| 20/02/2019 |
8.34
|
119,980 | 8.37 | 8.37 | 8.31 | 0 | 0 | 0 |
| 19/02/2019 |
8.37
|
120,440 | 8.40 | 8.43 | 8.28 | 0 | 0 | 0 |
| 18/02/2019 |
8.40
|
135,660 | 8.49 | 8.52 | 8.34 | 0 | 0 | 0 |
| 15/02/2019 |
8.49
|
173,180 | 8.52 | 8.52 | 8.40 | 250 | 0 | 0.0 |