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) |
-0.66 | -6.61% | 25,167,100 | -289,200 | -2.9 |
9.15
10.05
9.33
|
2 tháng
(2024-07-22) |
-0.15 | -1.58% | 43,523,000 | 148,100 | 1.3 |
8.84
10.05
9.33
|
3 tháng
(2024-06-24) |
-0.25 | -2.64% | 77,123,800 | -196,400 | -0.1 |
8.84
10.25
9.33
|
6 tháng
(2024-03-25) |
-1.04 | -10.07% | 224,584,300 | 164,699 | 4.6 |
8.84
10.83
9.33
|
12 tháng
(2023-09-26) |
-1.79 | -16.13% | 603,188,100 | 343,999 | 4.8 |
7.87
12
9.33
|
24 tháng
(2022-10-03) |
-1.92 | -17.07% | 1,639,629,700 | 646,512 | 8.1 |
6.33
12.83
9.33
|
36 tháng
(2021-10-06) |
3.64 | 63.90% | 2,676,076,500 | 435,239 | 3.8 |
5.47
24.05
9.33
|
60 tháng
(2019-10-17) |
4.78 | 105.16% | 3,567,419,380 | -1,043,321 | -0.9 |
2.21
24.05
9.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.55
|
320,890 | 4.56 | 4.60 | 4.55 | 0 | 0 | 0 |
10/07/2019 |
4.56
|
404,310 | 4.56 | 4.61 | 4.56 | 15,200 | 0 | 0.1 |
09/07/2019 |
4.56
|
285,300 | 4.61 | 4.62 | 4.56 | 0 | 0 | 0 |
08/07/2019 |
4.61
|
456,990 | 4.70 | 4.70 | 4.60 | 2,000 | 0 | 0.0 |
05/07/2019 |
4.70
|
350,790 | 4.71 | 4.74 | 4.69 | 0 | 0 | 0 |
04/07/2019 |
4.71
|
387,550 | 4.75 | 4.76 | 4.70 | 0 | 0 | 0 |
03/07/2019 |
4.75
|
397,000 | 4.70 | 4.75 | 4.70 | 0 | 0 | 0 |
02/07/2019 |
4.70
|
579,560 | 4.67 | 4.75 | 4.68 | 0 | 0 | 0 |
01/07/2019 |
4.67
|
392,210 | 4.63 | 4.79 | 4.66 | 0 | 0 | 0 |
28/06/2019 |
4.63
|
529,700 | 4.69 | 4.70 | 4.62 | 21,400 | 0 | 0.2 |
27/06/2019 |
4.69
|
951,040 | 4.57 | 4.85 | 4.57 | 8,110 | 0 | 0.1 |
26/06/2019 |
4.57
|
1,351,110 | 4.45 | 4.57 | 4.48 | 22,000 | 0 | 0.2 |
25/06/2019 |
4.45
|
848,810 | 4.54 | 4.54 | 4.45 | 500 | 0 | 0.0 |
24/06/2019 |
4.54
|
280,310 | 4.54 | 4.57 | 4.54 | 4,660 | 690 | 0.0 |
21/06/2019 |
4.54
|
239,040 | 4.54 | 4.59 | 4.54 | 0 | 0 | 0 |
20/06/2019 |
4.54
|
303,890 | 4.52 | 4.57 | 4.52 | 10,000 | 15,810 | -0.0 |
19/06/2019 |
4.52
|
378,130 | 4.52 | 4.57 | 4.50 | 13,200 | 0 | 0.1 |
18/06/2019 |
4.52
|
759,930 | 4.59 | 4.60 | 4.51 | 1,110 | 0 | 0.0 |
17/06/2019 |
4.59
|
356,180 | 4.64 | 4.67 | 4.57 | 3,800 | 160 | 0.0 |
14/06/2019 |
4.64
|
698,490 | 4.64 | 4.68 | 4.64 | 0 | 0 | 0 |
13/06/2019 |
4.64
|
589,070 | 4.76 | 4.77 | 4.64 | 0 | 10,090 | -0.1 |
12/06/2019 |
4.76
|
514,970 | 4.82 | 4.83 | 4.75 | 0 | 0 | 0 |
11/06/2019 |
4.82
|
531,540 | 4.81 | 4.87 | 4.80 | 200 | 0 | 0.0 |
10/06/2019 |
4.81
|
945,020 | 4.94 | 4.95 | 4.80 | 160 | 0 | 0.0 |
07/06/2019 |
4.94
|
261,040 | 4.88 | 4.95 | 4.89 | 0 | 0 | 0 |
06/06/2019 |
4.88
|
341,130 | 4.89 | 4.94 | 4.88 | 23,680 | 0 | 0.2 |
05/06/2019 |
4.89
|
356,490 | 4.89 | 4.98 | 4.89 | 0 | 0 | 0 |
04/06/2019 |
4.89
|
394,320 | 4.89 | 4.95 | 4.89 | 0 | 0 | 0 |
03/06/2019 |
4.89
|
826,850 | 5.02 | 5.02 | 4.89 | 0 | 174,010 | -1.4 |
31/05/2019 |
5.02
|
661,500 | 5.10 | 5.11 | 5.02 | 2,000 | 90,930 | -0.7 |
30/05/2019 |
5.10
|
378,740 | 5.10 | 5.13 | 5.10 | 24,610 | 9,470 | 0.1 |
29/05/2019 |
5.10
|
704,770 | 5.10 | 5.15 | 5.09 | 25,500 | 0 | 0.2 |
28/05/2019 |
5.10
|
794,670 | 5.07 | 5.19 | 5.09 | 200 | 0 | 0.0 |
27/05/2019 |
5.07
|
294,830 | 5.11 | 5.12 | 5.07 | 0 | 810 | -0.0 |
24/05/2019 |
5.11
|
451,810 | 5.22 | 5.22 | 5.11 | 23,000 | 0 | 0.2 |
23/05/2019 |
5.22
|
602,170 | 5.07 | 5.26 | 5.06 | 0 | 0 | 0 |
22/05/2019 |
5.07
|
481,370 | 5.07 | 5.11 | 5.07 | 10,150 | 22,000 | -0.1 |
21/05/2019 |
5.07
|
669,530 | 5.09 | 5.12 | 5.06 | 37,100 | 0 | 0.3 |
20/05/2019 |
5.09
|
727,450 | 5.11 | 5.11 | 5.05 | 10,020 | 0 | 0.1 |
17/05/2019 |
5.11
|
744,790 | 5.18 | 5.18 | 5.11 | 3,720 | 35,060 | -0.3 |
16/05/2019 |
5.18
|
961,830 | 5.26 | 5.26 | 5.17 | 19,240 | 22,000 | -0.0 |
15/05/2019 |
5.26
|
848,920 | 5.24 | 5.36 | 5.22 | 10,000 | 0 | 0.1 |
14/05/2019 |
5.24
|
393,540 | 5.27 | 5.27 | 5.17 | 17,800 | 0 | 0.1 |
13/05/2019 |
5.27
|
1,416,320 | 5.09 | 5.38 | 5.07 | 105,210 | 0 | 0.9 |
10/05/2019 |
5.09
|
853,390 | 4.94 | 5.12 | 4.96 | 117,900 | 0 | 0.9 |
09/05/2019 |
4.94
|
579,860 | 5.00 | 5.01 | 4.94 | 0 | 0 | 0 |
08/05/2019 |
5.00
|
768,240 | 5.11 | 5.11 | 4.98 | 44,300 | 0 | 0.4 |
07/05/2019 |
5.11
|
765,200 | 5.17 | 5.22 | 5.07 | 53,700 | 0 | 0.4 |
06/05/2019 |
5.17
|
1,200,010 | 5.29 | 5.29 | 5.10 | 108,400 | 0 | 0.9 |
03/05/2019 |
5.29
|
841,140 | 5.38 | 5.38 | 5.29 | 3,600 | 0 | 0.0 |
02/05/2019 |
5.38
|
1,237,720 | 5.39 | 5.48 | 5.35 | 76,710 | 110,400 | -0.3 |
26/04/2019 |
5.39
|
902,850 | 5.36 | 5.44 | 5.36 | 46,390 | 0 | 0.4 |
25/04/2019 |
5.36
|
627,370 | 5.47 | 5.51 | 5.33 | 10,000 | 0 | 0.1 |
24/04/2019 |
5.47
|
802,510 | 5.39 | 5.47 | 5.39 | 92,200 | 15,200 | 0.7 |
23/04/2019 |
5.39
|
621,730 | 5.31 | 5.41 | 5.32 | 95,210 | 18,600 | 0.7 |
22/04/2019 |
5.31
|
896,730 | 5.46 | 5.51 | 5.31 | 20,540 | 13,400 | 0.1 |
19/04/2019 |
5.46
|
663,480 | 5.44 | 5.54 | 5.44 | 75,900 | 15,000 | 0.5 |
18/04/2019 |
5.44
|
1,168,520 | 5.48 | 5.60 | 5.39 | 22,550 | 7,700 | 0.1 |
17/04/2019 |
5.48
|
1,091,540 | 5.29 | 5.53 | 5.40 | 184,960 | 7,720 | 1.6 |
16/04/2019 |
5.29
|
1,213,130 | 5.42 | 5.42 | 5.28 | 23,550 | 0 | 0.2 |
12/04/2019 |
5.42
|
834,770 | 5.53 | 5.54 | 5.36 | 14,080 | 0 | 0.1 |
11/04/2019 |
5.53
|
1,201,990 | 5.36 | 5.63 | 5.45 | 17,500 | 330 | 0.2 |
10/04/2019 |
5.36
|
1,581,240 | 5.11 | 5.39 | 5.04 | 9,500 | 15,000 | -0.0 |
09/04/2019 |
5.11
|
901,000 | 5.01 | 5.13 | 5.02 | 6,730 | 5,000 | 0.0 |
08/04/2019 |
5.01
|
637,280 | 4.99 | 5.06 | 4.99 | 0 | 5,720 | -0.0 |
05/04/2019 |
4.99
|
539,380 | 4.98 | 5.01 | 4.95 | 0 | 0 | 0 |
04/04/2019 |
4.98
|
283,740 | 4.94 | 5.04 | 4.95 | 13,000 | 1,000 | 0.1 |
03/04/2019 |
4.94
|
453,820 | 4.98 | 4.99 | 4.91 | 0 | 6,000 | -0.0 |
02/04/2019 |
4.98
|
639,240 | 5.03 | 5.13 | 4.97 | 10,000 | 0 | 0.1 |
01/04/2019 |
5.03
|
1,085,290 | 4.82 | 5.07 | 4.82 | 0 | 0 | 0 |
29/03/2019 |
4.82
|
667,100 | 4.80 | 4.88 | 4.82 | 13,740 | 0 | 0.1 |
28/03/2019 |
4.80
|
497,730 | 4.80 | 4.90 | 4.76 | 3,000 | 6,700 | -0.0 |
27/03/2019 |
4.80
|
623,020 | 4.79 | 4.92 | 4.79 | 3,000 | 0 | 0.0 |
26/03/2019 |
4.79
|
1,578,750 | 4.92 | 5.05 | 4.79 | 49,000 | 27,200 | 0.2 |
25/03/2019 |
4.92
|
1,174,450 | 5.20 | 5.20 | 4.92 | 100 | 0 | 0.0 |
22/03/2019 |
5.20
|
1,160,660 | 5.27 | 5.44 | 5.18 | 5,000 | 0 | 0.0 |
21/03/2019 |
5.27
|
663,800 | 5.41 | 5.46 | 5.27 | 12,000 | 26,080 | -0.1 |
20/03/2019 |
5.41
|
652,200 | 5.39 | 5.46 | 5.36 | 13,650 | 0 | 0.1 |
19/03/2019 |
5.39
|
699,230 | 5.35 | 5.57 | 5.35 | 13,000 | 0 | 0.1 |
18/03/2019 |
5.35
|
866,510 | 5.27 | 5.39 | 5.31 | 41,080 | 0 | 0.3 |
15/03/2019 |
5.27
|
1,211,970 | 5.42 | 5.45 | 5.27 | 2,900 | 0 | 0.0 |
14/03/2019 |
5.42
|
864,770 | 5.45 | 5.50 | 5.41 | 0 | 0 | 0 |
13/03/2019 |
5.45
|
967,100 | 5.54 | 5.62 | 5.45 | 19,800 | 0 | 0.2 |
12/03/2019 |
5.54
|
472,580 | 5.51 | 5.66 | 5.51 | 6,910 | 3,280 | 0.0 |
11/03/2019 |
5.51
|
723,480 | 5.57 | 5.61 | 5.51 | 0 | 2,000 | -0.0 |
08/03/2019 |
5.57
|
1,871,090 | 5.74 | 5.74 | 5.57 | 15,000 | 16,500 | -0.0 |
07/03/2019 |
5.74
|
1,145,520 | 5.76 | 5.84 | 5.74 | 640 | 11,000 | -0.1 |
06/03/2019 |
5.76
|
686,700 | 5.73 | 5.81 | 5.70 | 0 | 0 | 0 |
05/03/2019 |
5.73
|
1,276,180 | 5.78 | 5.87 | 5.72 | 18,570 | 980 | 0.2 |
04/03/2019 |
5.78
|
1,213,150 | 5.54 | 5.79 | 5.54 | 11,000 | 0 | 0.1 |
01/03/2019 |
5.54
|
605,940 | 5.46 | 5.58 | 5.47 | 11,200 | 0 | 0.1 |
28/02/2019 |
5.46
|
1,092,870 | 5.58 | 5.64 | 5.46 | 2,000 | 25,000 | -0.2 |
27/02/2019 |
5.58
|
1,099,950 | 5.56 | 5.62 | 5.56 | 1,000 | 0 | 0.0 |
26/02/2019 |
5.56
|
1,360,220 | 5.47 | 5.56 | 5.40 | 12,200 | 0 | 0.1 |
25/02/2019 |
5.47
|
2,101,360 | 5.39 | 5.57 | 5.39 | 2,070 | 258,000 | -2.2 |
22/02/2019 |
5.39
|
1,326,800 | 5.36 | 5.41 | 5.20 | 800 | 0 | 0.0 |
21/02/2019 |
5.36
|
2,194,720 | 5.57 | 5.62 | 5.25 | 20,000 | 87,670 | -0.6 |
20/02/2019 |
5.57
|
1,621,100 | 5.64 | 5.70 | 5.52 | 0 | 0 | 0 |
19/02/2019 |
5.64
|
1,246,990 | 5.74 | 5.83 | 5.64 | 0 | 0 | 0 |
18/02/2019 |
5.74
|
787,110 | 5.73 | 5.85 | 5.74 | 9,000 | 0 | 0.1 |