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) |
0.55 | 10.58% | 32,112,700 | -23,640 | -0.1 |
5.02
6
5.75
|
2 tháng
(2024-07-22) |
0.06 | 1.05% | 42,083,800 | 47,129 | 0.2 |
4.99
6
5.75
|
3 tháng
(2024-06-21) |
-0.36 | -5.88% | 56,210,700 | -154,417 | -0.8 |
4.99
6.21
5.75
|
6 tháng
(2024-03-25) |
-0.82 | -12.42% | 121,876,800 | 109,407 | 1.0 |
4.99
6.74
5.75
|
12 tháng
(2023-09-25) |
-0.89 | -13.42% | 374,848,700 | 56,832 | -0.3 |
4.99
7.74
5.75
|
24 tháng
(2022-09-30) |
-2.45 | -29.86% | 817,931,600 | -95,789 | -3.0 |
2.81
9.05
5.75
|
36 tháng
(2021-10-05) |
-6.99 | -54.87% | 1,056,835,000 | -53,189 | -9.5 |
2.81
20.46
5.75
|
60 tháng
(2019-10-16) |
1.62 | 39.14% | 1,109,055,400 | -4,264,008 | -103.3 |
2.81
20.46
5.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
4.75
|
7,060 | 4.67 | 4.75 | 4.35 | 0 | 0 | 0 |
09/07/2019 |
4.67
|
380 | 4.59 | 4.67 | 4.67 | 0 | 0 | 0 |
08/07/2019 |
4.59
|
680 | 4.41 | 4.61 | 4.17 | 0 | 0 | 0 |
05/07/2019 |
4.41
|
690 | 4.74 | 4.74 | 4.41 | 0 | 0 | 0 |
04/07/2019 |
4.74
|
180 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
03/07/2019 |
4.74
|
80,030 | 4.59 | 4.77 | 4.66 | 0 | 0 | 0 |
02/07/2019 |
4.59
|
60 | 4.40 | 4.61 | 4.59 | 0 | 0 | 0 |
01/07/2019 |
4.40
|
3,510 | 4.72 | 4.77 | 4.40 | 0 | 0 | 0 |
28/06/2019 |
4.72
|
680 | 4.72 | 4.74 | 4.72 | 0 | 0 | 0 |
27/06/2019 |
4.72
|
480 | 4.72 | 4.77 | 4.72 | 0 | 0 | 0 |
26/06/2019 |
4.72
|
680 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
25/06/2019 |
4.82
|
130 | 4.77 | 4.85 | 4.50 | 0 | 0 | 0 |
24/06/2019 |
4.77
|
60,490 | 4.82 | 4.91 | 4.48 | 0 | 120,000 | -1.8 |
21/06/2019 |
4.82
|
4,430 | 4.82 | 4.82 | 4.50 | 0 | 0 | 0 |
20/06/2019 |
4.82
|
180 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
19/06/2019 |
4.82
|
1,220 | 4.82 | 4.88 | 4.51 | 120,000 | 0 | 1.8 |
18/06/2019 |
4.82
|
280 | 4.78 | 4.88 | 4.82 | 0 | 0 | 0 |
17/06/2019 |
4.78
|
2,670 | 4.78 | 4.85 | 4.50 | 0 | 0 | 0 |
14/06/2019 |
4.78
|
3,480 | 4.82 | 4.82 | 4.48 | 0 | 0 | 0 |
13/06/2019 |
4.82
|
30 | 4.80 | 4.86 | 4.82 | 0 | 0 | 0 |
12/06/2019 |
4.80
|
180 | 4.80 | 4.80 | 4.78 | 0 | 0 | 0 |
11/06/2019 |
4.80
|
280 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
10/06/2019 |
4.82
|
580 | 4.82 | 5.14 | 4.50 | 0 | 0 | 0 |
07/06/2019 |
4.82
|
380 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
06/06/2019 |
4.82
|
1,820 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 |
05/06/2019 |
4.82
|
1,110 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 |
04/06/2019 |
4.82
|
2,180 | 4.82 | 4.85 | 4.50 | 0 | 0 | 0 |
03/06/2019 |
4.82
|
60 | 4.54 | 4.85 | 4.82 | 0 | 0 | 0 |
31/05/2019 |
4.54
|
900 | 4.74 | 5.06 | 4.54 | 0 | 0 | 0 |
30/05/2019 |
4.74
|
20 | 4.75 | 4.75 | 4.74 | 0 | 0 | 0 |
29/05/2019 |
4.75
|
20 | 4.64 | 4.75 | 4.75 | 0 | 0 | 0 |
28/05/2019 |
4.64
|
380 | 4.56 | 4.64 | 4.64 | 0 | 0 | 0 |
27/05/2019 |
4.56
|
530 | 4.56 | 4.75 | 4.56 | 0 | 0 | 0 |
24/05/2019 |
4.56
|
10 | 4.82 | 4.82 | 4.56 | 0 | 0 | 0 |
23/05/2019 |
4.82
|
6,510 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
22/05/2019 |
4.82
|
104,070 | 4.85 | 4.85 | 4.51 | 0 | 0 | 0 |
21/05/2019 |
4.85
|
20 | 4.82 | 4.85 | 4.85 | 0 | 0 | 0 |
20/05/2019 |
4.82
|
360 | 4.82 | 5.07 | 4.82 | 0 | 0 | 0 |
17/05/2019 |
4.82
|
60 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
16/05/2019 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
15/05/2019 |
4.82
|
0 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
14/05/2019 |
4.82
|
20 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 |
13/05/2019 |
4.82
|
360 | 4.82 | 4.82 | 4.82 | 0 | 60 | -0.0 |
10/05/2019 |
4.82
|
20 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
09/05/2019 |
4.82
|
260 | 4.82 | 5.01 | 4.48 | 0 | 20 | -0.0 |
08/05/2019 |
4.82
|
60 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
07/05/2019 |
4.88
|
220 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/05/2019 |
4.88
|
20 | 4.69 | 4.88 | 4.88 | 0 | 0 | 0 |
03/05/2019 |
4.69
|
20 | 4.66 | 4.69 | 4.69 | 0 | 0 | 0 |
02/05/2019 |
4.66
|
6,360 | 4.69 | 4.69 | 4.50 | 0 | 0 | 0 |
26/04/2019 |
4.69
|
20 | 4.66 | 4.69 | 4.69 | 0 | 0 | 0 |
25/04/2019 |
4.66
|
80 | 4.50 | 4.66 | 4.66 | 0 | 0 | 0 |
24/04/2019 |
4.50
|
1,040 | 4.67 | 4.69 | 4.37 | 0 | 0 | 0 |
23/04/2019 |
4.67
|
7,240 | 4.66 | 4.75 | 4.33 | 0 | 0 | 0 |
22/04/2019 |
4.66
|
20 | 4.66 | 4.66 | 4.66 | 0 | 0 | 0 |
19/04/2019 |
4.66
|
10 | 4.56 | 4.66 | 4.66 | 0 | 0 | 0 |
18/04/2019 |
4.56
|
10,310 | 4.41 | 4.56 | 4.11 | 0 | 0 | 0 |
17/04/2019 |
4.41
|
40,030 | 4.37 | 4.46 | 4.08 | 0 | 0 | 0 |
16/04/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
12/04/2019 |
4.37
|
0 | 4.37 | 4.37 | 4.37 | 0 | 0 | 0 |
11/04/2019 |
4.37
|
10,010 | 4.43 | 4.43 | 4.14 | 0 | 0 | 0 |
10/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
09/04/2019 |
4.43
|
0 | 4.43 | 4.43 | 4.43 | 0 | 0 | 0 |
08/04/2019 |
4.43
|
60 | 4.45 | 4.45 | 4.43 | 0 | 0 | 0 |
05/04/2019 |
4.45
|
10 | 4.24 | 4.45 | 4.45 | 0 | 0 | 0 |
04/04/2019 |
4.24
|
0 | 4.24 | 4.24 | 4.24 | 0 | 0 | 0 |
03/04/2019 |
4.24
|
870 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
02/04/2019 |
4.50
|
60 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/04/2019 |
4.50
|
60 | 4.46 | 4.66 | 4.50 | 0 | 0 | 0 |
29/03/2019 |
4.46
|
60,800 | 4.50 | 4.50 | 4.21 | 0 | 0 | 0 |
28/03/2019 |
4.50
|
360 | 4.37 | 4.50 | 4.45 | 0 | 0 | 0 |
27/03/2019 |
4.37
|
140 | 4.43 | 4.50 | 4.19 | 0 | 0 | 0 |
26/03/2019 |
4.43
|
16,100 | 4.43 | 4.43 | 4.41 | 0 | 0 | 0 |
25/03/2019 |
4.43
|
1,150 | 4.45 | 4.46 | 4.43 | 0 | 0 | 0 |
22/03/2019 |
4.45
|
820 | 4.45 | 4.48 | 4.45 | 0 | 0 | 0 |
21/03/2019 |
4.45
|
2,180 | 4.48 | 4.48 | 4.33 | 0 | 0 | 0 |
20/03/2019 |
4.48
|
1,400 | 4.50 | 4.50 | 4.48 | 0 | 0 | 0 |
19/03/2019 |
4.50
|
1,560 | 4.46 | 4.66 | 4.17 | 0 | 0 | 0 |
18/03/2019 |
4.46
|
1,630 | 4.48 | 4.53 | 4.19 | 0 | 0 | 0 |
15/03/2019 |
4.48
|
20 | 4.45 | 4.48 | 4.48 | 0 | 0 | 0 |
14/03/2019 |
4.45
|
230 | 4.41 | 4.56 | 4.45 | 0 | 0 | 0 |
13/03/2019 |
4.41
|
80 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
12/03/2019 |
4.40
|
180 | 4.40 | 4.46 | 4.40 | 0 | 0 | 0 |
11/03/2019 |
4.40
|
3,110 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
08/03/2019 |
4.48
|
60 | 4.50 | 4.50 | 4.48 | 0 | 0 | 0 |
07/03/2019 |
4.50
|
320 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/03/2019 |
4.50
|
30 | 4.66 | 4.66 | 4.33 | 0 | 0 | 0 |
05/03/2019 |
4.66
|
14,570 | 4.56 | 4.66 | 4.64 | 0 | 0 | 0 |
04/03/2019 |
4.56
|
2,310 | 4.50 | 4.80 | 4.21 | 0 | 0 | 0 |
01/03/2019 |
4.50
|
60 | 4.24 | 4.53 | 4.50 | 0 | 0 | 0 |
28/02/2019 |
4.24
|
980 | 4.05 | 4.27 | 4.22 | 0 | 0 | 0 |
27/02/2019 |
4.05
|
2,630 | 4.33 | 4.48 | 4.05 | 0 | 0 | 0 |
26/02/2019 |
4.33
|
70,090 | 4.66 | 4.66 | 4.33 | 0 | 0 | 0 |
25/02/2019 |
4.66
|
2,040 | 4.82 | 4.82 | 4.66 | 0 | 0 | 0 |
22/02/2019 |
4.82
|
428,860 | 4.82 | 4.82 | 4.80 | 0 | 0 | 0 |
21/02/2019 |
4.82
|
1,270 | 4.82 | 4.86 | 4.50 | 0 | 0 | 0 |
20/02/2019 |
4.82
|
1,620 | 4.80 | 4.90 | 4.82 | 0 | 0 | 0 |
19/02/2019 |
4.80
|
950 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
18/02/2019 |
4.90
|
30 | 4.78 | 4.90 | 4.90 | 0 | 0 | 0 |
15/02/2019 |
4.78
|
30 | 4.62 | 4.78 | 4.78 | 0 | 0 | 0 |