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) |
0.30 | 5.76% | 1,804,900 | 1,390 | 0.0 |
5.11
5.53
5.51
|
2 tháng
(2024-07-22) |
0.36 | 6.99% | 2,839,600 | 1,990 | 0.0 |
5.10
5.53
5.51
|
3 tháng
(2024-06-21) |
0.30 | 5.76% | 3,597,200 | 3,490 | 0.0 |
5.04
5.53
5.51
|
6 tháng
(2024-03-25) |
0.26 | 4.95% | 9,707,200 | 3,490 | 0.0 |
4.27
5.53
5.51
|
12 tháng
(2023-09-25) |
1.36 | 32.65% | 93,671,400 | 13,390 | 0.1 |
4.15
5.91
5.51
|
24 tháng
(2022-09-30) |
0.22 | 4.19% | 158,855,500 | -4,866 | 0.1 |
2.38
5.91
5.51
|
36 tháng
(2021-10-05) |
-0.38 | -6.39% | 312,380,300 | -45,897 | -1.9 |
2.38
13.27
5.51
|
60 tháng
(2019-10-16) |
1.64 | 42.44% | 565,481,920 | 328,433 | 8.0 |
2.38
14.98
5.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2019 |
4.45
|
46,400 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
09/07/2019 |
4.49
|
30,250 | 4.49 | 4.62 | 4.36 | 0 | 0 | 0 |
08/07/2019 |
4.49
|
83,880 | 4.45 | 4.54 | 4.45 | 0 | 0 | 0 |
05/07/2019 |
4.45
|
297,060 | 4.33 | 4.52 | 4.28 | 0 | 8,000 | -0.0 |
04/07/2019 |
4.33
|
109,640 | 4.52 | 4.52 | 4.29 | 0 | 0 | 0 |
03/07/2019 |
4.52
|
40,200 | 4.54 | 4.58 | 4.36 | 0 | 0 | 0 |
02/07/2019 |
4.54
|
41,910 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
01/07/2019 |
4.55
|
52,570 | 4.58 | 4.62 | 4.28 | 0 | 0 | 0 |
28/06/2019 |
4.58
|
65,430 | 4.60 | 4.65 | 4.36 | 30 | 0 | 0.0 |
27/06/2019 |
4.60
|
50,970 | 4.62 | 4.66 | 4.59 | 9,540 | 0 | 0.1 |
26/06/2019 |
4.62
|
52,940 | 4.59 | 4.67 | 4.58 | 0 | 0 | 0 |
25/06/2019 |
4.59
|
102,360 | 4.60 | 4.69 | 4.55 | 0 | 0 | 0 |
24/06/2019 |
4.60
|
109,430 | 4.62 | 4.62 | 4.58 | 0 | 0 | 0 |
21/06/2019 |
4.62
|
247,140 | 4.61 | 4.70 | 4.62 | 0 | 0 | 0 |
20/06/2019 |
4.61
|
95,870 | 4.61 | 4.71 | 4.58 | 0 | 0 | 0 |
19/06/2019 |
4.61
|
55,910 | 4.62 | 4.69 | 4.49 | 0 | 0 | 0 |
18/06/2019 |
4.62
|
54,910 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
17/06/2019 |
4.62
|
36,120 | 4.66 | 4.75 | 4.54 | 0 | 0 | 0 |
14/06/2019 |
4.66
|
47,270 | 4.66 | 4.71 | 4.66 | 0 | 0 | 0 |
13/06/2019 |
4.66
|
59,760 | 4.62 | 4.71 | 4.62 | 0 | 0 | 0 |
12/06/2019 |
4.62
|
145,830 | 4.79 | 4.86 | 4.54 | 0 | 0 | 0 |
11/06/2019 |
4.79
|
98,540 | 4.96 | 4.96 | 4.79 | 0 | 0 | 0 |
10/06/2019 |
4.96
|
48,970 | 4.96 | 5.04 | 4.90 | 0 | 0 | 0 |
07/06/2019 |
4.96
|
110,550 | 5.14 | 5.14 | 4.92 | 100 | 0 | 0.0 |
06/06/2019 |
5.14
|
127,570 | 5.22 | 5.30 | 5.12 | 0 | 0 | 0 |
05/06/2019 |
5.22
|
280,730 | 5.19 | 5.31 | 5.18 | 0 | 0 | 0 |
04/06/2019 |
5.19
|
609,970 | 5.05 | 5.31 | 5.02 | 0 | 0 | 0 |
03/06/2019 |
5.05
|
28,010 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
31/05/2019 |
5.05
|
58,750 | 5.04 | 5.05 | 4.96 | 0 | 0 | 0 |
30/05/2019 |
5.04
|
74,820 | 4.96 | 5.04 | 4.88 | 0 | 0 | 0 |
29/05/2019 |
4.96
|
42,270 | 4.96 | 5.04 | 4.92 | 100 | 0 | 0.0 |
28/05/2019 |
4.96
|
39,400 | 5.05 | 5.09 | 4.92 | 0 | 0 | 0 |
27/05/2019 |
5.05
|
38,600 | 5.05 | 5.05 | 4.96 | 0 | 0 | 0 |
24/05/2019 |
5.05
|
104,800 | 5.05 | 5.13 | 4.96 | 0 | 0 | 0 |
23/05/2019 |
5.05
|
63,010 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |
22/05/2019 |
5.11
|
82,330 | 5.13 | 5.14 | 5.05 | 0 | 0 | 0 |
21/05/2019 |
5.13
|
48,850 | 5.18 | 5.18 | 5.05 | 0 | 0 | 0 |
20/05/2019 |
5.18
|
103,480 | 5.18 | 5.25 | 5.09 | 0 | 0 | 0 |
17/05/2019 |
5.18
|
441,880 | 5.24 | 5.39 | 5.18 | 0 | 0 | 0 |
16/05/2019 |
5.24
|
169,740 | 5.15 | 5.26 | 5.15 | 0 | 0 | 0 |
15/05/2019 |
5.15
|
253,790 | 4.96 | 5.18 | 5.01 | 0 | 0 | 0 |
14/05/2019 |
4.96
|
116,270 | 4.79 | 5.00 | 4.72 | 0 | 0 | 0 |
13/05/2019 |
4.79
|
95,590 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
10/05/2019 |
4.83
|
172,590 | 4.79 | 4.88 | 4.79 | 0 | 0 | 0 |
09/05/2019 |
4.79
|
41,750 | 4.88 | 4.88 | 4.79 | 0 | 4,000 | -0.0 |
08/05/2019 |
4.88
|
147,780 | 4.88 | 4.96 | 4.88 | 0 | 0 | 0 |
07/05/2019 |
4.88
|
97,070 | 4.90 | 4.96 | 4.84 | 0 | 0 | 0 |
06/05/2019 |
4.90
|
158,580 | 4.96 | 5.02 | 4.88 | 1,000 | 0 | 0.0 |
03/05/2019 |
4.96
|
79,300 | 4.96 | 5.01 | 4.96 | 0 | 0 | 0 |
02/05/2019 |
4.96
|
100,090 | 5.01 | 5.04 | 4.96 | 0 | 0 | 0 |
26/04/2019 |
5.01
|
193,610 | 5.02 | 5.02 | 5.00 | 10 | 0 | 0 |
25/04/2019 |
5.02
|
23,420 | 5.03 | 5.03 | 5.01 | 0 | 0 | 0 |
24/04/2019 |
5.03
|
136,370 | 5.01 | 5.13 | 5.01 | 0 | 0 | 0 |
23/04/2019 |
5.01
|
128,490 | 5.05 | 5.09 | 5.00 | 0 | 0 | 0 |
22/04/2019 |
5.05
|
169,850 | 5.05 | 5.14 | 5.05 | 0 | 0 | 0 |
19/04/2019 |
5.05
|
132,600 | 5.12 | 5.16 | 5.05 | 0 | 0 | 0 |
18/04/2019 |
5.12
|
99,350 | 5.16 | 5.16 | 5.05 | 0 | 0 | 0 |
17/04/2019 |
5.16
|
103,080 | 5.14 | 5.24 | 5.09 | 0 | 0 | 0 |
16/04/2019 |
5.14
|
88,980 | 5.24 | 5.35 | 5.14 | 0 | 0 | 0 |
12/04/2019 |
5.24
|
166,080 | 5.18 | 5.31 | 5.10 | 0 | 0 | 0 |
11/04/2019 |
5.18
|
99,810 | 5.19 | 5.22 | 5.14 | 0 | 0 | 0 |
10/04/2019 |
5.19
|
159,120 | 5.05 | 5.19 | 4.98 | 30 | 0 | 0.0 |
09/04/2019 |
5.05
|
81,950 | 5.12 | 5.14 | 5.02 | 0 | 0 | 0 |
08/04/2019 |
5.12
|
67,280 | 5.12 | 5.19 | 5.08 | 0 | 0 | 0 |
05/04/2019 |
5.12
|
194,450 | 5.13 | 5.15 | 5.06 | 0 | 0 | 0 |
04/04/2019 |
5.13
|
111,920 | 5.14 | 5.20 | 5.09 | 0 | 0 | 0 |
03/04/2019 |
5.14
|
103,520 | 5.14 | 5.14 | 5.06 | 90 | 0 | 0.0 |
02/04/2019 |
5.14
|
215,960 | 5.13 | 5.17 | 5.08 | 0 | 0 | 0 |
01/04/2019 |
5.13
|
101,780 | 5.14 | 5.21 | 5.05 | 0 | 0 | 0 |
29/03/2019 |
5.14
|
130,660 | 5.14 | 5.21 | 5.09 | 0 | 0 | 0 |
28/03/2019 |
5.14
|
114,080 | 5.14 | 5.21 | 5.05 | 0 | 0 | 0 |
27/03/2019 |
5.14
|
110,050 | 5.14 | 5.26 | 4.96 | 0 | 0 | 0 |
26/03/2019 |
5.14
|
321,230 | 5.20 | 5.20 | 4.96 | 0 | 0 | 0 |
25/03/2019 |
5.20
|
549,630 | 5.56 | 5.56 | 5.18 | 100 | 28,920 | -0.2 |
22/03/2019 |
5.56
|
488,550 | 5.97 | 5.97 | 5.56 | 100 | 0 | 0.0 |
21/03/2019 |
5.97
|
2,865,540 | 5.59 | 5.97 | 5.20 | 100 | 0 | 0.0 |
20/03/2019 |
5.59
|
1,172,190 | 6.01 | 6.01 | 5.59 | 0 | 0 | 0 |
19/03/2019 |
6.01
|
1,323,350 | 6.42 | 6.42 | 5.97 | 0 | 0 | 0 |
18/03/2019 |
6.42
|
1,172,050 | 6.65 | 6.76 | 6.19 | 0 | 0 | 0 |
15/03/2019 |
6.65
|
2,190,620 | 6.86 | 7.32 | 6.38 | 4,000 | 0 | 0.0 |
14/03/2019 |
6.86
|
1,836,560 | 6.41 | 6.86 | 6.42 | 0 | 0 | 0 |
13/03/2019 |
6.41
|
1,249,840 | 5.99 | 6.41 | 6.03 | 0 | 0 | 0 |
12/03/2019 |
5.99
|
241,250 | 5.96 | 6.08 | 5.91 | 0 | 0 | 0 |
11/03/2019 |
5.96
|
266,650 | 5.99 | 6.08 | 5.96 | 0 | 4,510 | -0.0 |
08/03/2019 |
5.99
|
91,940 | 6.06 | 6.10 | 5.95 | 0 | 14,600 | -0.1 |
07/03/2019 |
6.06
|
83,080 | 6.08 | 6.12 | 5.99 | 0 | 0 | 0 |
06/03/2019 |
6.08
|
76,480 | 6.01 | 6.08 | 5.99 | 0 | 0 | 0 |
05/03/2019 |
6.01
|
83,440 | 6.01 | 6.08 | 5.96 | 0 | 10,970 | -0.1 |
04/03/2019 |
6.01
|
72,600 | 6.03 | 6.09 | 5.99 | 0 | 9,880 | -0.1 |
01/03/2019 |
6.03
|
67,950 | 5.99 | 6.08 | 5.98 | 0 | 0 | 0 |
28/02/2019 |
5.99
|
210,620 | 6.04 | 6.11 | 5.62 | 0 | 0 | 0 |
27/02/2019 |
6.04
|
131,570 | 6.16 | 6.16 | 5.73 | 0 | 0 | 0 |
26/02/2019 |
6.16
|
109,960 | 6.25 | 6.25 | 6.02 | 0 | 0 | 0 |
25/02/2019 |
6.25
|
289,820 | 6.29 | 6.42 | 6.25 | 0 | 0 | 0 |
22/02/2019 |
6.29
|
406,780 | 6.23 | 6.38 | 6.23 | 0 | 0 | 0 |
21/02/2019 |
6.23
|
127,450 | 6.20 | 6.23 | 6.18 | 0 | 11,020 | -0.1 |
20/02/2019 |
6.20
|
109,290 | 6.16 | 6.25 | 6.12 | 0 | 0 | 0 |
19/02/2019 |
6.16
|
109,510 | 6.16 | 6.16 | 6.08 | 0 | 0 | 0 |
18/02/2019 |
6.16
|
123,560 | 6.30 | 6.30 | 6.16 | 0 | 1,000 | -0.0 |
15/02/2019 |
6.30
|
275,040 | 6.29 | 6.40 | 6.29 | 0 | 2,000 | -0.0 |