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 | 0% | 2,100,300 | 0 | 0 |
13.40
13.85
13.80
|
2 tháng
(2024-07-22) |
-0.15 | -1.08% | 2,416,200 | 0 | 0 |
12.40
13.95
13.80
|
3 tháng
(2024-06-24) |
-0.05 | -0.36% | 3,631,200 | -40,200 | -0.5 |
12.40
14.05
13.80
|
6 tháng
(2024-03-25) |
0.20 | 1.47% | 6,778,400 | -70,149 | -1.0 |
12.40
15
13.80
|
12 tháng
(2023-09-26) |
1.10 | 8.66% | 10,173,200 | -106,049 | -1.4 |
10.75
15
13.80
|
24 tháng
(2022-10-03) |
-2.40 | -14.81% | 29,639,600 | -570,955 | -20.5 |
10.40
16.25
13.80
|
36 tháng
(2021-10-06) |
5.93 | 75.34% | 71,467,600 | -3,152,300 | -83.1 |
7.85
24.83
13.80
|
60 tháng
(2019-10-17) |
7.51 | 119.31% | 86,253,140 | -4,083,400 | -98.9 |
4.31
24.83
13.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.51
|
590 | 5.77 | 5.77 | 5.51 | 40 | 0 | 0.0 |
14/02/2019 |
5.77
|
2,210 | 5.72 | 5.85 | 5.51 | 2,000 | 0 | 0.0 |
13/02/2019 |
5.72
|
2,720 | 5.72 | 5.88 | 5.51 | 1,460 | 0 | 0.0 |
12/02/2019 |
5.72
|
2,380 | 5.90 | 5.90 | 5.50 | 1,250 | 1,200 | 0.0 |
11/02/2019 |
5.90
|
20 | 5.63 | 5.90 | 5.63 | 20 | 10 | 0.0 |
01/02/2019 |
5.63
|
20 | 5.64 | 5.64 | 5.30 | 10 | 10 | 0.0 |
31/01/2019 |
5.64
|
3,020 | 5.40 | 5.67 | 5.38 | 2,910 | 0 | 0.1 |
30/01/2019 |
5.40
|
4,220 | 5.72 | 5.72 | 5.35 | 1,270 | 0 | 0.0 |
29/01/2019 |
5.72
|
2,510 | 5.38 | 5.72 | 5.38 | 1,470 | 500 | 0.0 |
28/01/2019 |
5.38
|
1,300 | 5.38 | 5.64 | 5.38 | 30 | 0 | 0.0 |
25/01/2019 |
5.38
|
890 | 5.61 | 5.96 | 5.35 | 560 | 0 | 0.0 |
24/01/2019 |
5.61
|
0 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
23/01/2019 |
5.61
|
400 | 5.64 | 5.64 | 5.61 | 400 | 0 | 0.0 |
22/01/2019 |
5.64
|
3,420 | 5.64 | 5.72 | 5.64 | 3,020 | 0 | 0.1 |
21/01/2019 |
5.64
|
4,030 | 5.69 | 5.77 | 5.61 | 1,120 | 1,630 | -0.0 |
18/01/2019 |
5.69
|
980 | 5.64 | 5.77 | 5.33 | 80 | 10 | 0.0 |
17/01/2019 |
5.64
|
1,020 | 5.69 | 5.69 | 5.64 | 30 | 10 | 0.0 |
16/01/2019 |
5.69
|
780 | 5.72 | 5.72 | 5.35 | 370 | 190 | 0.0 |
15/01/2019 |
5.72
|
10 | 5.72 | 5.72 | 5.72 | 10 | 10 | 0 |
14/01/2019 |
5.72
|
20 | 5.38 | 5.72 | 5.04 | 10 | 10 | 0.0 |
11/01/2019 |
5.38
|
190 | 5.51 | 5.82 | 5.14 | 130 | 10 | 0.0 |
10/01/2019 |
5.51
|
40 | 5.51 | 5.64 | 5.51 | 30 | 10 | 0.0 |
09/01/2019 |
5.51
|
110 | 5.51 | 5.51 | 5.51 | 10 | 10 | 0 |
08/01/2019 |
5.51
|
10 | 5.51 | 5.51 | 5.51 | 10 | 10 | 0 |
07/01/2019 |
5.51
|
180 | 5.38 | 5.51 | 5.06 | 170 | 10 | 0.0 |
04/01/2019 |
5.38
|
4,470 | 5.77 | 5.77 | 5.38 | 4,400 | 0 | 0.1 |
03/01/2019 |
5.77
|
10,490 | 5.61 | 5.90 | 5.38 | 5,440 | 0 | 0.1 |
02/01/2019 |
5.61
|
6,100 | 5.72 | 5.72 | 5.38 | 70 | 10 | 0.0 |
28/12/2018 |
5.72
|
40 | 5.72 | 5.72 | 5.72 | 40 | 10 | 0.0 |
27/12/2018 |
5.72
|
30 | 5.72 | 5.72 | 5.72 | 30 | 10 | 0.0 |
26/12/2018 |
5.72
|
20 | 5.72 | 5.72 | 5.72 | 20 | 10 | 0.0 |
25/12/2018 |
5.72
|
70 | 5.72 | 5.72 | 5.35 | 70 | 10 | 0.0 |
24/12/2018 |
5.72
|
1,030 | 5.72 | 5.72 | 5.33 | 350 | 10 | 0.0 |
21/12/2018 |
5.72
|
30 | 5.38 | 5.72 | 5.72 | 30 | 0 | 0.0 |
20/12/2018 |
5.38
|
80 | 5.38 | 5.75 | 5.25 | 50 | 0 | 0.0 |
19/12/2018 |
5.38
|
1,030 | 5.38 | 5.38 | 5.14 | 920 | 0 | 0.0 |
18/12/2018 |
5.38
|
4,440 | 5.51 | 5.51 | 5.27 | 4,420 | 0 | 0.1 |
17/12/2018 |
5.51
|
10,030 | 5.39 | 5.51 | 5.38 | 10,020 | 0 | 0.2 |
14/12/2018 |
5.39
|
7,040 | 5.38 | 5.75 | 5.38 | 6,030 | 4,790 | 0.0 |
13/12/2018 |
5.38
|
360 | 5.64 | 5.64 | 5.25 | 30 | 10 | 0.0 |
12/12/2018 |
5.64
|
20 | 5.64 | 5.64 | 5.64 | 20 | 10 | 0.0 |
11/12/2018 |
5.64
|
70 | 5.35 | 5.64 | 5.25 | 70 | 0 | 0.0 |
10/12/2018 |
5.35
|
180 | 5.35 | 5.35 | 5.25 | 180 | 0 | 0.0 |
07/12/2018 |
5.35
|
430 | 5.25 | 5.35 | 5.25 | 430 | 0 | 0.0 |
06/12/2018 |
5.25
|
1,460 | 5.38 | 5.38 | 5.25 | 1,320 | 110 | 0.0 |
05/12/2018 |
5.38
|
3,190 | 5.31 | 5.67 | 5.31 | 3,140 | 0 | 0.1 |
04/12/2018 |
5.31
|
12,360 | 5.30 | 5.31 | 5.25 | 11,850 | 0 | 0.2 |
03/12/2018 |
5.30
|
5,550 | 5.01 | 5.30 | 5.23 | 5,050 | 0 | 0.1 |
30/11/2018 |
5.01
|
2,770 | 5.01 | 5.21 | 5.01 | 1,270 | 0 | 0.0 |
29/11/2018 |
5.01
|
230 | 5.00 | 5.08 | 5.00 | 0 | 20 | -0.0 |
28/11/2018 |
5.00
|
150 | 4.93 | 5.00 | 4.95 | 50 | 0 | 0.0 |
27/11/2018 |
4.93
|
1,810 | 4.92 | 4.93 | 4.93 | 1,810 | 0 | 0.0 |
26/11/2018 |
4.92
|
1,380 | 4.92 | 4.92 | 4.92 | 1,380 | 0 | 0.0 |
23/11/2018 |
4.92
|
300 | 4.91 | 4.92 | 4.91 | 290 | 0 | 0.0 |
22/11/2018 |
4.91
|
20 | 4.93 | 4.93 | 4.91 | 10 | 0 | 0.0 |
21/11/2018 |
4.93
|
10 | 4.72 | 4.93 | 4.93 | 0 | 0 | 0 |
20/11/2018 |
4.72
|
2,000 | 4.72 | 4.98 | 4.72 | 1,820 | 0 | 0.0 |
19/11/2018 |
4.72
|
1,000 | 4.93 | 4.93 | 4.72 | 580 | 0 | 0.0 |
16/11/2018 |
4.93
|
30 | 4.96 | 4.96 | 4.93 | 10 | 10 | -0 |
15/11/2018 |
4.96
|
10 | 4.92 | 4.96 | 4.96 | 0 | 0 | 0 |
14/11/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
13/11/2018 |
4.92
|
600 | 4.91 | 4.92 | 4.92 | 600 | 0 | 0.0 |
12/11/2018 |
4.91
|
4,190 | 4.88 | 4.91 | 4.91 | 4,180 | 0 | 0.1 |
09/11/2018 |
4.88
|
370 | 4.91 | 4.91 | 4.88 | 0 | 0 | 0 |
08/11/2018 |
4.91
|
20 | 4.93 | 4.93 | 4.91 | 10 | 0 | 0.0 |
07/11/2018 |
4.93
|
110 | 4.88 | 4.93 | 4.88 | 0 | 0 | 0 |
06/11/2018 |
4.88
|
130 | 4.80 | 4.88 | 4.88 | 0 | 0 | 0 |
05/11/2018 |
4.80
|
6,360 | 4.79 | 4.83 | 4.80 | 6,000 | 0 | 0.1 |
02/11/2018 |
4.79
|
60 | 4.79 | 4.79 | 4.79 | 60 | 0 | 0.0 |
01/11/2018 |
4.79
|
220 | 4.89 | 4.89 | 4.76 | 170 | 0 | 0.0 |
31/10/2018 |
4.89
|
800 | 4.89 | 4.89 | 4.89 | 800 | 0 | 0.0 |
30/10/2018 |
4.89
|
3,070 | 4.93 | 4.93 | 4.72 | 3,000 | 3,000 | 0 |
29/10/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
26/10/2018 |
4.93
|
6,020 | 4.93 | 4.93 | 4.59 | 0 | 3,720 | -0.1 |
25/10/2018 |
4.93
|
0 | 4.93 | 4.93 | 4.93 | 0 | 0 | 0 |
24/10/2018 |
4.93
|
260 | 4.93 | 4.93 | 4.92 | 0 | 0 | 0 |
23/10/2018 |
4.93
|
10 | 4.80 | 4.93 | 4.93 | 0 | 0 | 0 |
22/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/10/2018 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
16/10/2018 |
4.80
|
1,240 | 4.72 | 4.80 | 4.80 | 0 | 0 | 0 |
15/10/2018 |
4.72
|
0 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
12/10/2018 |
4.72
|
5,770 | 4.91 | 4.98 | 4.72 | 5,760 | 10 | 0.1 |
11/10/2018 |
4.91
|
2,910 | 4.93 | 4.98 | 4.91 | 2,280 | 0 | 0.0 |
10/10/2018 |
4.93
|
1,040 | 4.88 | 4.93 | 4.91 | 0 | 0 | 0 |
09/10/2018 |
4.88
|
160 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
08/10/2018 |
4.88
|
20 | 4.88 | 4.88 | 4.88 | 20 | 0 | 0.0 |
05/10/2018 |
4.88
|
80 | 4.85 | 4.88 | 4.85 | 10 | 0 | 0.0 |
04/10/2018 |
4.85
|
0 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
03/10/2018 |
4.85
|
80 | 4.72 | 4.96 | 4.85 | 0 | 0 | 0 |
02/10/2018 |
4.72
|
1,400 | 4.91 | 4.91 | 4.72 | 400 | 0 | 0.0 |
01/10/2018 |
4.91
|
200 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
28/09/2018 |
4.98
|
70 | 4.80 | 4.98 | 4.98 | 0 | 0 | 0 |
27/09/2018 |
4.80
|
890 | 4.98 | 4.98 | 4.80 | 390 | 0 | 0.0 |
26/09/2018 |
4.98
|
1,560 | 4.98 | 4.98 | 4.98 | 1,560 | 0 | 0.0 |
25/09/2018 |
4.98
|
40 | 4.98 | 4.98 | 4.85 | 0 | 0 | 0 |
24/09/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
21/09/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
20/09/2018 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |