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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2019 |
5.88
|
13,730 | 5.90 | 5.90 | 5.78 | 6,030 | 0 | 0.1 |
13/02/2019 |
5.90
|
202,410 | 5.80 | 5.90 | 5.43 | 102,910 | 0 | 1.8 |
12/02/2019 |
5.80
|
30,450 | 5.80 | 5.80 | 5.73 | 17,720 | 0 | 0.3 |
11/02/2019 |
5.80
|
10,450 | 5.80 | 5.92 | 5.70 | 7,820 | 0 | 0.1 |
01/02/2019 |
5.80
|
39,530 | 5.58 | 5.80 | 5.58 | 11,930 | 0 | 0.2 |
31/01/2019 |
5.58
|
49,280 | 5.66 | 5.71 | 5.58 | 36,850 | 0 | 0.6 |
30/01/2019 |
5.66
|
37,250 | 5.56 | 5.71 | 5.53 | 21,930 | 0 | 0.4 |
29/01/2019 |
5.56
|
35,820 | 5.56 | 5.60 | 5.39 | 14,210 | 0 | 0.2 |
28/01/2019 |
5.56
|
10,210 | 5.54 | 5.60 | 5.51 | 0 | 0 | 0 |
25/01/2019 |
5.54
|
21,530 | 5.58 | 5.58 | 5.53 | 0 | 2,970 | -0.0 |
24/01/2019 |
5.58
|
24,260 | 5.58 | 5.65 | 5.58 | 0 | 0 | 0 |
23/01/2019 |
5.58
|
17,960 | 5.53 | 5.73 | 5.53 | 0 | 0 | 0 |
22/01/2019 |
5.53
|
47,540 | 5.56 | 5.78 | 5.51 | 2,000 | 0 | 0.0 |
21/01/2019 |
5.56
|
65,630 | 5.56 | 5.82 | 5.53 | 0 | 0 | 0 |
18/01/2019 |
5.56
|
7,980 | 5.70 | 5.70 | 5.56 | 410 | 0 | 0.0 |
17/01/2019 |
5.70
|
7,810 | 5.77 | 5.90 | 5.49 | 330 | 200 | 0.0 |
16/01/2019 |
5.77
|
2,100 | 5.71 | 5.80 | 5.70 | 170 | 0 | 0.0 |
15/01/2019 |
5.71
|
75,140 | 5.58 | 5.83 | 5.58 | 0 | 0 | 0 |
14/01/2019 |
5.58
|
3,240 | 5.49 | 5.60 | 5.58 | 2,100 | 0 | 0.0 |
11/01/2019 |
5.49
|
4,130 | 5.49 | 5.58 | 5.49 | 0 | 0 | 0 |
10/01/2019 |
5.49
|
510 | 5.54 | 5.70 | 5.49 | 0 | 0 | 0 |
09/01/2019 |
5.54
|
17,080 | 5.44 | 5.60 | 5.44 | 500 | 0 | 0.0 |
08/01/2019 |
5.44
|
24,200 | 5.53 | 5.65 | 5.43 | 1,830 | 0 | 0.0 |
07/01/2019 |
5.53
|
35,090 | 5.53 | 5.65 | 5.49 | 0 | 0 | 0 |
04/01/2019 |
5.53
|
7,540 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
03/01/2019 |
5.60
|
4,290 | 5.60 | 5.60 | 5.48 | 0 | 0 | 0 |
02/01/2019 |
5.60
|
48,760 | 6.00 | 6.00 | 5.60 | 400 | 0 | 0.0 |
28/12/2018 |
6.00
|
84,630 | 5.70 | 6.00 | 5.54 | 80,000 | 0 | 1.4 |
27/12/2018 |
5.70
|
67,190 | 5.46 | 5.70 | 5.46 | 25,190 | 0 | 0.4 |
26/12/2018 |
5.46
|
8,860 | 5.56 | 5.60 | 5.46 | 0 | 0 | 0 |
25/12/2018 |
5.56
|
29,640 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
24/12/2018 |
5.60
|
11,140 | 5.77 | 5.92 | 5.60 | 0 | 0 | 0 |
21/12/2018 |
5.77
|
11,230 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
20/12/2018 |
5.77
|
50,300 | 5.60 | 5.77 | 5.49 | 0 | 0 | 0 |
19/12/2018 |
5.60
|
12,250 | 5.43 | 5.73 | 5.46 | 0 | 6,570 | -0.1 |
18/12/2018 |
5.43
|
44,820 | 5.53 | 5.66 | 5.43 | 60 | 0 | 0.0 |
17/12/2018 |
5.53
|
34,660 | 5.90 | 5.90 | 5.53 | 70 | 4,010 | -0.1 |
14/12/2018 |
5.90
|
12,470 | 5.87 | 5.90 | 5.80 | 0 | 1,990 | -0.0 |
13/12/2018 |
5.87
|
33,850 | 5.83 | 5.93 | 5.73 | 500 | 0 | 0.0 |
12/12/2018 |
5.83
|
7,060 | 5.77 | 5.83 | 5.73 | 500 | 0 | 0.0 |
11/12/2018 |
5.77
|
30,220 | 5.93 | 5.93 | 5.77 | 1,500 | 0 | 0.0 |
10/12/2018 |
5.93
|
13,110 | 6.04 | 6.04 | 5.87 | 0 | 1,000 | -0.0 |
07/12/2018 |
6.04
|
26,860 | 5.83 | 6.04 | 5.77 | 2,000 | 1,990 | 0.0 |
06/12/2018 |
5.83
|
57,270 | 5.93 | 5.93 | 5.60 | 720 | 1,990 | -0.0 |
05/12/2018 |
5.93
|
68,840 | 5.97 | 5.97 | 5.87 | 1,000 | 2,000 | -0.0 |
04/12/2018 |
5.97
|
40,390 | 6.00 | 6.00 | 5.90 | 0 | 0 | 0 |
03/12/2018 |
6.00
|
37,430 | 5.93 | 6.24 | 5.87 | 500 | 2,000 | -0.0 |
30/11/2018 |
5.93
|
71,590 | 5.93 | 6.10 | 5.80 | 3,000 | 0 | 0.1 |
29/11/2018 |
5.93
|
121,230 | 6.17 | 6.24 | 5.93 | 1,000 | 0 | 0.0 |
28/11/2018 |
6.17
|
163,740 | 6.44 | 6.51 | 6.00 | 2,000 | 0 | 0.0 |
27/11/2018 |
6.44
|
68,140 | 6.55 | 6.56 | 6.41 | 1,500 | 0 | 0.0 |
26/11/2018 |
6.55
|
134,400 | 6.48 | 6.65 | 6.44 | 2,300 | 1,980 | 0.0 |
23/11/2018 |
6.48
|
250,870 | 6.26 | 6.53 | 6.29 | 4,000 | 200 | 0.1 |
22/11/2018 |
6.26
|
72,350 | 6.38 | 6.38 | 6.19 | 0 | 0 | 0 |
21/11/2018 |
6.38
|
201,470 | 6.09 | 6.48 | 6.09 | 2,100 | 0 | 0.0 |
20/11/2018 |
6.09
|
198,970 | 5.70 | 6.09 | 5.66 | 6,300 | 9,700 | -0.1 |
19/11/2018 |
5.70
|
47,980 | 5.70 | 5.73 | 5.66 | 1,000 | 0 | 0.0 |
16/11/2018 |
5.70
|
22,940 | 5.66 | 5.73 | 5.63 | 1,000 | 0 | 0.0 |
15/11/2018 |
5.66
|
24,430 | 5.63 | 5.66 | 5.60 | 600 | 0 | 0.0 |
14/11/2018 |
5.63
|
15,910 | 5.70 | 5.70 | 5.60 | 1,500 | 0 | 0.0 |
13/11/2018 |
5.70
|
32,030 | 5.60 | 5.73 | 5.58 | 1,580 | 0 | 0.0 |
12/11/2018 |
5.60
|
14,780 | 5.73 | 5.73 | 5.53 | 600 | 0 | 0.0 |
09/11/2018 |
5.73
|
14,940 | 5.77 | 5.77 | 5.66 | 1,500 | 0 | 0.0 |
08/11/2018 |
5.77
|
23,490 | 5.77 | 5.80 | 5.66 | 2,010 | 0 | 0.0 |
07/11/2018 |
5.77
|
9,430 | 5.77 | 5.80 | 5.77 | 0 | 0 | 0 |
06/11/2018 |
5.77
|
27,670 | 5.77 | 5.82 | 5.73 | 500 | 0 | 0.0 |
05/11/2018 |
5.77
|
20,280 | 5.85 | 5.85 | 5.66 | 500 | 0 | 0.0 |
02/11/2018 |
5.85
|
60,420 | 5.53 | 5.90 | 5.53 | 3,000 | 0 | 0.1 |
01/11/2018 |
5.53
|
19,200 | 5.49 | 5.56 | 5.51 | 2,000 | 0 | 0.0 |
31/10/2018 |
5.49
|
69,280 | 5.48 | 5.58 | 5.48 | 0 | 0 | 0 |
30/10/2018 |
5.48
|
58,740 | 5.46 | 5.51 | 5.38 | 0 | 1,900 | -0.0 |
29/10/2018 |
5.46
|
20,290 | 5.53 | 5.53 | 5.43 | 0 | 10 | -0.0 |
26/10/2018 |
5.53
|
15,500 | 5.49 | 5.58 | 5.46 | 0 | 1,130 | -0.0 |
25/10/2018 |
5.49
|
95,880 | 5.60 | 5.60 | 5.36 | 0 | 0 | 0 |
24/10/2018 |
5.60
|
38,360 | 5.60 | 5.60 | 5.48 | 3,000 | 0 | 0.0 |
23/10/2018 |
5.60
|
32,600 | 5.60 | 5.60 | 5.43 | 0 | 0 | 0 |
22/10/2018 |
5.60
|
26,180 | 5.51 | 5.63 | 5.53 | 0 | 0 | 0 |
19/10/2018 |
5.51
|
10,130 | 5.60 | 5.60 | 5.49 | 500 | 100 | 0.0 |
18/10/2018 |
5.60
|
31,300 | 5.73 | 5.73 | 5.58 | 0 | 1,500 | -0.0 |
17/10/2018 |
5.73
|
38,290 | 5.61 | 5.77 | 5.60 | 8,000 | 2,320 | 0.1 |
16/10/2018 |
5.61
|
61,950 | 5.31 | 5.66 | 5.36 | 30,000 | 0 | 0.5 |
15/10/2018 |
5.31
|
128,490 | 5.53 | 5.53 | 5.27 | 0 | 0 | 0 |
12/10/2018 |
5.53
|
105,520 | 5.46 | 5.56 | 5.39 | 21,750 | 0 | 0.3 |
11/10/2018 |
5.46
|
159,400 | 5.60 | 5.60 | 5.26 | 50,000 | 10 | 0.8 |
10/10/2018 |
5.60
|
37,770 | 5.77 | 5.77 | 5.56 | 0 | 0 | 0 |
09/10/2018 |
5.77
|
54,010 | 5.56 | 5.77 | 5.53 | 0 | 0 | 0 |
08/10/2018 |
5.56
|
53,660 | 5.63 | 5.63 | 5.46 | 100 | 0 | 0.0 |
05/10/2018 |
5.63
|
102,360 | 5.73 | 5.75 | 5.63 | 280 | 0 | 0.0 |
04/10/2018 |
5.73
|
76,920 | 5.66 | 5.73 | 5.66 | 0 | 150 | -0.0 |
03/10/2018 |
5.66
|
46,510 | 5.70 | 5.77 | 5.63 | 100 | 0 | 0.0 |
02/10/2018 |
5.70
|
109,610 | 5.66 | 5.83 | 5.53 | 1,710 | 5,500 | -0.1 |
01/10/2018 |
5.66
|
119,100 | 5.70 | 5.73 | 5.46 | 0 | 0 | 0 |
28/09/2018 |
5.70
|
150,130 | 5.83 | 5.83 | 5.60 | 2,190 | 0 | 0.0 |
27/09/2018 |
5.83
|
272,170 | 5.53 | 5.90 | 5.70 | 3,000 | 1,200 | 0.0 |
26/09/2018 |
5.53
|
307,400 | 5.17 | 5.53 | 5.19 | 35,000 | 7,470 | 0.4 |
25/09/2018 |
5.17
|
122,490 | 4.97 | 5.19 | 5.07 | 0 | 0 | 0 |
24/09/2018 |
4.97
|
214,120 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
21/09/2018 |
4.65
|
74,110 | 4.58 | 4.75 | 4.60 | 2,000 | 0 | 0.0 |
20/09/2018 |
4.58
|
20,090 | 4.63 | 4.63 | 4.58 | 0 | 0 | 0 |
19/09/2018 |
4.63
|
67,730 | 4.54 | 4.66 | 4.51 | 0 | 0 | 0 |