| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.90 | -6.53% | 48,728,090 | -36,681 | -1.7 |
26.50
29.30
27
|
|
2 tháng
(2024-09-23) |
-1.70 | -5.88% | 148,375,758 | 157,904 | 3.1 |
26.50
32.10
27
|
|
3 tháng
(2024-08-26) |
-1.40 | -4.90% | 197,531,022 | -1,715,296 | -47.7 |
26.20
32.10
27
|
|
6 tháng
(2024-05-27) |
0.01 | 0.02% | 440,016,841 | 4,322,510 | 158.8 |
24.21
32.10
27
|
|
12 tháng
(2023-11-28) |
9.35 | 52.36% | 969,431,096 | 9,037,369 | 297.4 |
17.85
32.10
27
|
|
24 tháng
(2022-12-05) |
15.88 | 140.25% | 1,821,150,976 | 8,154,435 | 281.8 |
8.71
32.10
27
|
|
36 tháng
(2021-12-08) |
5.32 | 24.29% | 2,140,750,527 | 8,566,128 | 288.2 |
6.70
32.10
27
|
|
60 tháng
(2019-12-19) |
22.04 | 427.32% | 2,746,681,748 | 9,984,980 | 329.8 |
3.22
32.10
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2019 |
5.12
|
41,005 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
| 12/09/2019 |
5.12
|
64,000 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 11/09/2019 |
5.16
|
326,300 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
| 10/09/2019 |
5.09
|
46,050 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
| 09/09/2019 |
5.12
|
37,500 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 06/09/2019 |
5.16
|
29,000 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 05/09/2019 |
5.16
|
12,008 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 04/09/2019 |
5.16
|
53,550 | 5.16 | 5.29 | 5.06 | 0 | 0 | 0 |
| 03/09/2019 |
5.16
|
348,300 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 30/08/2019 |
5.16
|
23,500 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 29/08/2019 |
5.16
|
19,200 | 5.09 | 5.43 | 5.09 | 0 | 0 | 0 |
| 28/08/2019 |
5.09
|
69,200 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
| 27/08/2019 |
5.23
|
95,300 | 5.23 | 5.29 | 5.06 | 0 | 0 | 0 |
| 26/08/2019 |
5.23
|
64,110 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
| 23/08/2019 |
5.23
|
25,020 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
| 22/08/2019 |
5.26
|
68,700 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 21/08/2019 |
5.26
|
69,522 | 5.26 | 5.26 | 5.19 | 0 | 0 | 0 |
| 20/08/2019 |
5.26
|
60,421 | 5.26 | 5.26 | 5.23 | 0 | 0 | 0 |
| 19/08/2019 |
5.26
|
74,601 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 |
| 16/08/2019 |
5.29
|
146,700 | 5.26 | 5.43 | 5.23 | 0 | 0 | 0 |
| 15/08/2019 |
5.26
|
23,648 | 5.23 | 5.26 | 5.12 | 0 | 0 | 0 |
| 14/08/2019 |
5.23
|
30,700 | 5.23 | 5.29 | 5.19 | 0 | 0 | 0 |
| 13/08/2019 |
5.23
|
33,200 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
| 12/08/2019 |
5.33
|
91,900 | 5.23 | 5.40 | 5.16 | 0 | 0 | 0 |
| 09/08/2019 |
5.23
|
4,200 | 5.23 | 5.29 | 5.23 | 0 | 0 | 0 |
| 08/08/2019 |
5.23
|
1,800 | 5.12 | 5.29 | 5.16 | 0 | 0 | 0 |
| 07/08/2019 |
5.12
|
30,104 | 5.16 | 5.29 | 5.12 | 0 | 0 | 0 |
| 06/08/2019 |
5.16
|
90,700 | 5.33 | 5.33 | 5.16 | 0 | 0 | 0 |
| 05/08/2019 |
5.33
|
26,800 | 5.33 | 5.40 | 5.26 | 0 | 0 | 0 |
| 02/08/2019 |
5.33
|
114,266 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
| 01/08/2019 |
5.33
|
31,900 | 5.33 | 5.33 | 5.26 | 0 | 0 | 0 |
| 31/07/2019 |
5.33
|
56,700 | 5.36 | 5.36 | 5.26 | 0 | 1,000 | -0.0 |
| 30/07/2019 |
5.36
|
127,141 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 29/07/2019 |
5.36
|
106,870 | 5.43 | 5.97 | 5.26 | 0 | 0 | 0 |
| 26/07/2019 |
5.43
|
186,780 | 5.46 | 6.01 | 5.33 | 0 | 0 | 0 |
| 25/07/2019 |
5.46
|
1,593,050 | 4.99 | 5.46 | 4.51 | 1,000 | 0 | 0.0 |
| 24/07/2019 |
4.99
|
103,662 | 5.02 | 5.09 | 4.99 | 0 | 0 | 0 |
| 23/07/2019 |
5.02
|
290,000 | 4.89 | 5.09 | 4.92 | 0 | 0 | 0 |
| 22/07/2019 |
4.89
|
199,090 | 4.89 | 5.02 | 4.85 | 0 | 0 | 0 |
| 19/07/2019 |
4.89
|
73,660 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
| 18/07/2019 |
4.89
|
44,928 | 4.85 | 4.89 | 4.82 | 0 | 0 | 0 |
| 17/07/2019 |
4.85
|
84,514 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 16/07/2019 |
4.95
|
317,006 | 4.89 | 4.95 | 4.92 | 0 | 0 | 0 |
| 15/07/2019 |
4.89
|
21,100 | 4.89 | 4.89 | 4.85 | 0 | 0 | 0 |
| 12/07/2019 |
4.89
|
26,300 | 4.85 | 4.89 | 4.82 | 300 | 0 | 0.0 |
| 11/07/2019 |
4.85
|
41,754 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 10/07/2019 |
4.92
|
57,100 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 |
| 09/07/2019 |
4.92
|
59,700 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 08/07/2019 |
4.92
|
21,558 | 4.92 | 4.95 | 4.85 | 0 | 0 | 0 |
| 05/07/2019 |
4.92
|
58,600 | 5.02 | 5.02 | 4.92 | 0 | 0 | 0 |
| 04/07/2019 |
5.02
|
24,600 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 03/07/2019 |
5.02
|
41,010 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 02/07/2019 |
5.02
|
41,010 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 01/07/2019 |
5.02
|
32,000 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 28/06/2019 |
5.02
|
40,370 | 4.85 | 5.02 | 4.89 | 0 | 0 | 0 |
| 27/06/2019 |
4.85
|
72,960 | 5.19 | 5.19 | 4.85 | 0 | 0 | 0 |
| 26/06/2019 |
5.19
|
192,800 | 5.19 | 5.23 | 5.12 | 0 | 0 | 0 |
| 25/06/2019 |
5.19
|
88,700 | 5.12 | 5.19 | 5.06 | 200 | 0 | 0.0 |
| 24/06/2019 |
5.12
|
9,818 | 5.19 | 5.26 | 5.12 | 0 | 0 | 0 |
| 21/06/2019 |
5.19
|
124,090 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 20/06/2019 |
5.19
|
32,320 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 19/06/2019 |
5.19
|
37,410 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 18/06/2019 |
5.23
|
57,600 | 5.26 | 5.26 | 5.09 | 0 | 0 | 0 |
| 17/06/2019 |
5.26
|
57,361 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 14/06/2019 |
5.26
|
23,800 | 5.29 | 5.29 | 5.26 | 0 | 0 | 0 |
| 13/06/2019 |
5.29
|
28,700 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
| 12/06/2019 |
5.33
|
31,100 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 11/06/2019 |
5.36
|
68,000 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 10/06/2019 |
5.36
|
30,400 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 07/06/2019 |
5.36
|
74,800 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 06/06/2019 |
5.36
|
53,710 | 5.36 | 5.36 | 5.23 | 0 | 0 | 0 |
| 05/06/2019 |
5.36
|
33,700 | 5.36 | 5.40 | 5.26 | 0 | 0 | 0 |
| 04/06/2019 |
5.36
|
104,000 | 5.43 | 5.43 | 5.19 | 0 | 0 | 0 |
| 03/06/2019 |
5.43
|
112,100 | 5.29 | 5.43 | 5.12 | 0 | 0 | 0 |
| 31/05/2019 |
5.29
|
77,310 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 30/05/2019 |
5.36
|
45,410 | 5.36 | 5.36 | 5.26 | 0 | 0 | 0 |
| 29/05/2019 |
5.36
|
39,646 | 5.36 | 5.36 | 5.29 | 0 | 0 | 0 |
| 28/05/2019 |
5.36
|
104,910 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 27/05/2019 |
5.40
|
53,301 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
| 24/05/2019 |
5.40
|
97,560 | 5.43 | 5.43 | 5.29 | 0 | 0 | 0 |
| 23/05/2019 |
5.43
|
72,400 | 5.43 | 5.43 | 5.36 | 0 | 0 | 0 |
| 22/05/2019 |
5.43
|
32,730 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
| 21/05/2019 |
5.46
|
87,068 | 5.43 | 5.50 | 5.43 | 0 | 4 | -0.0 |
| 20/05/2019 |
5.43
|
132,304 | 5.43 | 5.53 | 5.43 | 0 | 4 | -0.0 |
| 17/05/2019 |
5.43
|
138,890 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 |
| 16/05/2019 |
5.46
|
106,300 | 5.50 | 5.53 | 5.43 | 0 | 0 | 0 |
| 15/05/2019 |
5.50
|
191,975 | 5.53 | 5.57 | 5.43 | 0 | 0 | 0 |
| 14/05/2019 |
5.53
|
136,870 | 5.46 | 5.53 | 5.40 | 0 | 200 | -0.0 |
| 13/05/2019 |
5.46
|
43,850 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
| 10/05/2019 |
5.46
|
175,590 | 5.46 | 5.46 | 5.43 | 0 | 0 | 0 |
| 09/05/2019 |
5.46
|
188,900 | 5.43 | 5.46 | 5.36 | 0 | 0 | 0 |
| 08/05/2019 |
5.43
|
162,800 | 5.46 | 5.57 | 5.36 | 0 | 0 | 0 |
| 07/05/2019 |
5.46
|
199,895 | 5.43 | 5.53 | 5.40 | 0 | 0 | 0 |
| 06/05/2019 |
5.43
|
173,200 | 5.46 | 5.46 | 5.29 | 0 | 300 | -0.0 |
| 03/05/2019 |
5.46
|
187,810 | 5.50 | 5.50 | 5.40 | 0 | 8,300 | -0.1 |
| 02/05/2019 |
5.50
|
391,092 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
| 26/04/2019 |
5.60
|
315,911 | 5.40 | 5.60 | 5.29 | 100 | 0 | 0.0 |
| 25/04/2019 |
5.40
|
249,365 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
| 24/04/2019 |
5.40
|
274,100 | 5.36 | 5.40 | 5.23 | 0 | 0 | 0 |
| 23/04/2019 |
5.36
|
639,803 | 5.09 | 5.60 | 5.06 | 0 | 0 | 0 |