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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.40
|
79,660 | 4.40 | 4.41 | 4.37 | 0 | 0 | 0 |
10/07/2019 |
4.40
|
106,660 | 4.38 | 4.42 | 4.37 | 0 | 0 | 0 |
09/07/2019 |
4.38
|
157,090 | 4.38 | 4.45 | 4.36 | 50 | 0 | 0.0 |
08/07/2019 |
4.38
|
119,530 | 4.36 | 4.40 | 4.32 | 0 | 0 | 0 |
05/07/2019 |
4.36
|
323,570 | 4.48 | 4.49 | 4.34 | 0 | 185,540 | -0.8 |
04/07/2019 |
4.48
|
166,060 | 4.39 | 4.51 | 4.40 | 50 | 0 | 0.0 |
03/07/2019 |
4.39
|
260,170 | 4.49 | 4.50 | 4.32 | 0 | 129,050 | -0.6 |
02/07/2019 |
4.49
|
212,240 | 4.57 | 4.64 | 4.49 | 7,000 | 158,120 | -0.7 |
01/07/2019 |
4.57
|
38,310 | 4.53 | 4.77 | 4.56 | 0 | 0 | 0 |
28/06/2019 |
4.53
|
153,140 | 4.60 | 4.84 | 4.50 | 1,600 | 0 | 0.0 |
27/06/2019 |
4.60
|
299,510 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
26/06/2019 |
4.70
|
226,720 | 4.76 | 4.83 | 4.70 | 0 | 0 | 0 |
25/06/2019 |
4.76
|
134,970 | 4.79 | 4.90 | 4.75 | 0 | 0 | 0 |
24/06/2019 |
4.79
|
273,180 | 4.84 | 4.84 | 4.79 | 0 | 0 | 0 |
21/06/2019 |
4.84
|
140,780 | 4.88 | 4.97 | 4.84 | 0 | 0 | 0 |
20/06/2019 |
4.88
|
69,450 | 4.85 | 4.95 | 4.85 | 0 | 0 | 0 |
19/06/2019 |
4.85
|
113,300 | 4.85 | 5 | 4.85 | 0 | 0 | 0 |
18/06/2019 |
4.85
|
147,260 | 4.86 | 4.90 | 4.84 | 0 | 0 | 0 |
17/06/2019 |
4.86
|
234,100 | 4.90 | 4.90 | 4.86 | 3,300 | 0 | 0.0 |
14/06/2019 |
4.90
|
168,150 | 4.98 | 5.10 | 4.90 | 0 | 0 | 0 |
13/06/2019 |
4.98
|
124,320 | 5.05 | 5.15 | 4.98 | 1,000 | 0 | 0.0 |
12/06/2019 |
5.05
|
617,160 | 4.99 | 5.14 | 4.86 | 0 | 0 | 0 |
11/06/2019 |
4.99
|
317,320 | 5.07 | 5.07 | 4.90 | 120 | 0 | 0.0 |
10/06/2019 |
5.07
|
726,940 | 5.05 | 5.12 | 4.95 | 400 | 0 | 0.0 |
07/06/2019 |
5.05
|
839,780 | 4.90 | 5.05 | 4.70 | 0 | 3,290 | -0.0 |
06/06/2019 |
4.90
|
249,700 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
05/06/2019 |
4.90
|
724,710 | 4.96 | 4.96 | 4.81 | 0 | 178,770 | -0.9 |
04/06/2019 |
4.96
|
479,890 | 5.13 | 5.13 | 4.95 | 0 | 76,500 | -0.4 |
03/06/2019 |
5.13
|
440,020 | 5.15 | 5.15 | 4.90 | 200 | 0 | 0.0 |
31/05/2019 |
5.15
|
364,160 | 5.15 | 5.20 | 5.07 | 0 | 0 | 0 |
30/05/2019 |
5.15
|
579,340 | 5.14 | 5.15 | 5.07 | 290 | 0 | 0.0 |
29/05/2019 |
5.14
|
545,900 | 5.14 | 5.16 | 5.06 | 0 | 0 | 0 |
28/05/2019 |
5.14
|
412,380 | 5.14 | 5.14 | 5.06 | 0 | 0 | 0 |
27/05/2019 |
5.14
|
437,050 | 5.15 | 5.20 | 5.05 | 0 | 0 | 0 |
24/05/2019 |
5.15
|
659,330 | 5.09 | 5.15 | 5 | 0 | 0 | 0 |
23/05/2019 |
5.09
|
1,089,970 | 5.22 | 5.23 | 5.09 | 0 | 0 | 0 |
22/05/2019 |
5.22
|
715,150 | 5.30 | 5.33 | 5.21 | 0 | 1,110 | -0.0 |
21/05/2019 |
5.30
|
495,930 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
20/05/2019 |
5.35
|
1,485,470 | 5.37 | 5.42 | 5.15 | 0 | 0 | 0 |
17/05/2019 |
5.37
|
1,096,680 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
16/05/2019 |
5.40
|
746,690 | 5.30 | 5.55 | 5.30 | 0 | 0 | 0 |
15/05/2019 |
5.30
|
1,851,590 | 4.96 | 5.30 | 4.80 | 200 | 0 | 0.0 |
14/05/2019 |
4.96
|
444,440 | 4.96 | 4.96 | 4.85 | 110 | 0 | 0.0 |
13/05/2019 |
4.96
|
553,650 | 4.94 | 4.99 | 4.85 | 45,080 | 0 | 0.2 |
10/05/2019 |
4.94
|
588,640 | 4.95 | 5.05 | 4.85 | 0 | 0 | 0 |
09/05/2019 |
4.95
|
524,160 | 5.10 | 5.15 | 4.95 | 0 | 0 | 0 |
08/05/2019 |
5.10
|
259,060 | 5.19 | 5.19 | 5.03 | 0 | 0 | 0 |
07/05/2019 |
5.19
|
394,320 | 5.10 | 5.20 | 5.07 | 0 | 0 | 0 |
06/05/2019 |
5.10
|
379,430 | 5.25 | 5.25 | 5 | 0 | 0 | 0 |
03/05/2019 |
5.25
|
571,340 | 5.30 | 5.30 | 5.13 | 0 | 20,400 | -0.1 |
02/05/2019 |
5.30
|
675,560 | 5.24 | 5.35 | 5.17 | 0 | 164,390 | -0.9 |
26/04/2019 |
5.24
|
833,410 | 5.35 | 5.39 | 5.21 | 0 | 0 | 0 |
25/04/2019 |
5.35
|
784,070 | 5.40 | 5.46 | 5.31 | 0 | 0 | 0 |
24/04/2019 |
5.40
|
692,900 | 5.45 | 5.49 | 5.30 | 0 | 0 | 0 |
23/04/2019 |
5.45
|
426,250 | 5.27 | 5.55 | 5.30 | 0 | 0 | 0 |
22/04/2019 |
5.27
|
627,360 | 5.50 | 5.50 | 5.25 | 0 | 0 | 0 |
19/04/2019 |
5.50
|
774,120 | 5.29 | 5.62 | 5.29 | 25,000 | 0 | 0.1 |
18/04/2019 |
5.29
|
870,450 | 5.55 | 5.55 | 5.29 | 0 | 0 | 0 |
17/04/2019 |
5.55
|
1,605,640 | 5.96 | 5.96 | 5.55 | 0 | 0 | 0 |
16/04/2019 |
5.96
|
1,407,170 | 6.40 | 6.40 | 5.96 | 6,290 | 0 | 0.0 |
12/04/2019 |
6.40
|
1,924,170 | 6.36 | 6.75 | 6.37 | 10,800 | 0 | 0.1 |
11/04/2019 |
6.36
|
2,609,040 | 5.95 | 6.36 | 6 | 0 | 1,360 | -0.0 |
10/04/2019 |
5.95
|
1,207,840 | 6 | 6.05 | 5.81 | 430 | 0 | 0.0 |
09/04/2019 |
6
|
2,430,340 | 5.76 | 6.16 | 5.80 | 3,400 | 0 | 0.0 |
08/04/2019 |
5.76
|
844,000 | 5.39 | 5.76 | 5.39 | 0 | 0 | 0 |
05/04/2019 |
5.39
|
168,690 | 5.39 | 5.47 | 5.30 | 0 | 0 | 0 |
04/04/2019 |
5.39
|
341,810 | 5.30 | 5.42 | 5.27 | 0 | 0 | 0 |
03/04/2019 |
5.30
|
444,680 | 5.48 | 5.48 | 5.29 | 0 | 0 | 0 |
02/04/2019 |
5.48
|
242,330 | 5.51 | 5.60 | 5.48 | 0 | 0 | 0 |
01/04/2019 |
5.51
|
564,280 | 5.39 | 5.52 | 5.45 | 0 | 0 | 0 |
29/03/2019 |
5.39
|
1,534,330 | 5.25 | 5.55 | 5.11 | 0 | 0 | 0 |
28/03/2019 |
5.25
|
609,130 | 5.22 | 5.27 | 5.12 | 0 | 0 | 0 |
27/03/2019 |
5.22
|
763,430 | 5.23 | 5.25 | 5.11 | 0 | 0 | 0 |
26/03/2019 |
5.23
|
786,210 | 5.21 | 5.29 | 5.11 | 0 | 0 | 0 |
25/03/2019 |
5.21
|
1,092,390 | 5.29 | 5.29 | 5.11 | 100,000 | 3,190 | 0.5 |
22/03/2019 |
5.29
|
624,010 | 5.29 | 5.30 | 5.11 | 0 | 15,660 | -0.1 |
21/03/2019 |
5.29
|
800,840 | 5.30 | 5.40 | 5.15 | 0 | 0 | 0 |
20/03/2019 |
5.30
|
853,730 | 5.31 | 5.40 | 5.11 | 3,190 | 0 | 0.0 |
19/03/2019 |
5.31
|
1,026,130 | 5.60 | 5.70 | 5.28 | 0 | 15,900 | -0.1 |
18/03/2019 |
5.60
|
972,240 | 5.91 | 5.91 | 5.60 | 0 | 4,000 | -0.0 |
15/03/2019 |
5.91
|
1,102,500 | 6.07 | 6.10 | 5.90 | 0 | 0 | 0 |
14/03/2019 |
6.07
|
1,473,960 | 6.09 | 6.15 | 5.93 | 0 | 30 | -0.0 |
13/03/2019 |
6.09
|
1,370,020 | 6.09 | 6.09 | 5.80 | 3,020 | 0 | 0.0 |
12/03/2019 |
6.09
|
1,204,120 | 5.99 | 6.10 | 5.80 | 0 | 0 | 0 |
11/03/2019 |
5.99
|
3,177,600 | 5.65 | 6.04 | 5.40 | 216,810 | 0 | 1.2 |
08/03/2019 |
5.65
|
2,931,060 | 5.37 | 5.74 | 5.44 | 5,600 | 2,920 | 0.0 |
07/03/2019 |
5.37
|
736,850 | 5.02 | 5.37 | 5.20 | 30,000 | 0 | 0.2 |
06/03/2019 |
5.02
|
2,426,190 | 4.70 | 5.02 | 4.64 | 49,000 | 0 | 0.2 |
05/03/2019 |
4.70
|
1,036,460 | 4.79 | 4.79 | 4.62 | 0 | 0 | 0 |
04/03/2019 |
4.79
|
1,204,560 | 4.80 | 4.80 | 4.60 | 0 | 250,750 | -1.2 |
01/03/2019 |
4.80
|
1,092,190 | 4.77 | 4.80 | 4.60 | 20,000 | 0 | 0.1 |
28/02/2019 |
4.77
|
587,870 | 4.80 | 4.80 | 4.66 | 21,000 | 0 | 0.1 |
27/02/2019 |
4.80
|
885,730 | 4.81 | 4.83 | 4.70 | 2,920 | 0 | 0.0 |
26/02/2019 |
4.81
|
1,758,300 | 4.81 | 4.90 | 4.66 | 11,000 | 0 | 0.1 |
25/02/2019 |
4.81
|
511,920 | 4.81 | 4.95 | 4.81 | 12,200 | 0 | 0.1 |
22/02/2019 |
4.81
|
1,043,810 | 4.69 | 4.90 | 4.61 | 60,000 | 5,000 | 0.3 |
21/02/2019 |
4.69
|
2,086,370 | 4.50 | 4.69 | 4.40 | 13,000 | 0 | 0.1 |
20/02/2019 |
4.50
|
611,130 | 4.50 | 4.52 | 4.41 | 0 | 2,680 | -0.0 |
19/02/2019 |
4.50
|
795,930 | 4.52 | 4.52 | 4.40 | 0 | 0 | 0 |
18/02/2019 |
4.52
|
1,782,410 | 4.48 | 4.52 | 4.39 | 18,000 | 0 | 0.1 |