| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-1.90 | -6.53% | 48,728,090 | -36,681 | -1.7 |
26.50
29.30
27
|
|
2 tháng
(2024-09-23) |
-1.70 | -5.88% | 148,375,758 | 157,904 | 3.1 |
26.50
32.10
27
|
|
3 tháng
(2024-08-26) |
-1.40 | -4.90% | 197,531,022 | -1,715,296 | -47.7 |
26.20
32.10
27
|
|
6 tháng
(2024-05-27) |
0.01 | 0.02% | 440,016,841 | 4,322,510 | 158.8 |
24.21
32.10
27
|
|
12 tháng
(2023-11-28) |
9.35 | 52.36% | 969,431,096 | 9,037,369 | 297.4 |
17.85
32.10
27
|
|
24 tháng
(2022-12-05) |
15.88 | 140.25% | 1,821,150,976 | 8,154,435 | 281.8 |
8.71
32.10
27
|
|
36 tháng
(2021-12-08) |
5.32 | 24.29% | 2,140,750,527 | 8,566,128 | 288.2 |
6.70
32.10
27
|
|
60 tháng
(2019-12-19) |
22.04 | 427.32% | 2,746,681,748 | 9,984,980 | 329.8 |
3.22
32.10
27
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/04/2019 |
5.09
|
245,670 | 5.09 | 5.09 | 4.99 | 0 | 40 | -0.0 |
| 19/04/2019 |
5.09
|
134,110 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 |
| 18/04/2019 |
5.09
|
213,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 17/04/2019 |
5.09
|
236,440 | 5.02 | 5.09 | 4.99 | 0 | 0 | 0 |
| 16/04/2019 |
5.02
|
195,451 | 5.16 | 5.16 | 5.02 | 0 | 0 | 0 |
| 12/04/2019 |
5.16
|
97,140 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
| 11/04/2019 |
5.26
|
208,148 | 5.16 | 5.26 | 5.16 | 0 | 0 | 0 |
| 10/04/2019 |
5.16
|
103,455 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 09/04/2019 |
5.26
|
92,720 | 5.33 | 5.36 | 5.26 | 0 | 0 | 0 |
| 08/04/2019 |
5.33
|
142,270 | 5.36 | 5.43 | 5.29 | 0 | 0 | 0 |
| 05/04/2019 |
5.36
|
258,820 | 5.29 | 5.36 | 5.19 | 0 | 0 | 0 |
| 04/04/2019 |
5.29
|
174,714 | 5.26 | 5.36 | 5.23 | 14 | 0 | 0.0 |
| 03/04/2019 |
5.26
|
240,009 | 5.36 | 5.40 | 5.26 | 0 | 0 | 0 |
| 02/04/2019 |
5.36
|
245,610 | 5.43 | 5.50 | 5.36 | 520 | 0 | 0.0 |
| 01/04/2019 |
5.43
|
818,662 | 5.46 | 5.53 | 5.43 | 5 | 0 | 0.0 |
| 29/03/2019 |
5.46
|
158,300 | 5.43 | 5.50 | 5.43 | 0 | 0 | 0 |
| 28/03/2019 |
5.43
|
92,100 | 5.46 | 5.50 | 5.43 | 0 | 0 | 0 |
| 27/03/2019 |
5.46
|
182,710 | 5.46 | 5.60 | 5.46 | 0 | 0 | 0 |
| 26/03/2019 |
5.46
|
165,188 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/03/2019 |
5.40
|
473,150 | 5.63 | 5.63 | 5.40 | 5 | 0 | 0 |
| 22/03/2019 |
5.63
|
353,770 | 5.63 | 5.67 | 5.57 | 0 | 0 | 0 |
| 21/03/2019 |
5.63
|
455,602 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 |
| 20/03/2019 |
5.63
|
289,100 | 5.53 | 5.67 | 5.43 | 0 | 0 | 0 |
| 19/03/2019 |
5.53
|
851,840 | 5.53 | 5.74 | 5.53 | 0 | 0 | 0 |
| 18/03/2019 |
5.53
|
286,338 | 5.43 | 5.57 | 5.43 | 0 | 0 | 0 |
| 15/03/2019 |
5.43
|
262,330 | 5.33 | 5.46 | 5.33 | 0 | 0 | 0 |
| 14/03/2019 |
5.33
|
256,740 | 5.50 | 5.50 | 5.33 | 0 | 0 | 0 |
| 13/03/2019 |
5.50
|
876,524 | 5.16 | 5.50 | 5.16 | 0 | 0 | 0 |
| 12/03/2019 |
5.16
|
107,650 | 5.09 | 5.16 | 5.09 | 0 | 0 | 0 |
| 11/03/2019 |
5.09
|
54,785 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
| 08/03/2019 |
5.09
|
109,000 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 07/03/2019 |
5.19
|
168,530 | 5.19 | 5.23 | 5.16 | 0 | 0 | 0 |
| 06/03/2019 |
5.19
|
127,834 | 5.23 | 5.23 | 5.16 | 0 | 0 | 0 |
| 05/03/2019 |
5.23
|
291,800 | 5.29 | 5.33 | 5.19 | 0 | 0 | 0 |
| 04/03/2019 |
5.29
|
216,465 | 5.16 | 5.36 | 5.16 | 0 | 0 | 0 |
| 01/03/2019 |
5.16
|
40,500 | 5.12 | 5.19 | 5.12 | 0 | 0 | 0 |
| 28/02/2019 |
5.12
|
76,550 | 5.23 | 5.26 | 5.12 | 0 | 0 | 0 |
| 27/02/2019 |
5.23
|
69,589 | 5.23 | 5.29 | 5.19 | 0 | 0 | 0 |
| 26/02/2019 |
5.23
|
180,749 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 25/02/2019 |
5.23
|
106,960 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 |
| 22/02/2019 |
5.23
|
89,849 | 5.33 | 5.36 | 5.19 | 0 | 0 | 0 |
| 21/02/2019 |
5.33
|
1,024,279 | 4.99 | 5.46 | 4.92 | 0 | 0 | 0 |
| 20/02/2019 |
4.99
|
31,710 | 4.99 | 5.06 | 4.99 | 0 | 0 | 0 |
| 19/02/2019 |
4.99
|
103,705 | 5.12 | 5.12 | 4.99 | 0 | 0 | 0 |
| 18/02/2019 |
5.12
|
29,760 | 5.16 | 5.16 | 5.06 | 0 | 0 | 0 |
| 15/02/2019 |
5.16
|
83,940 | 5.09 | 5.19 | 5.06 | 100 | 0 | 0.0 |
| 14/02/2019 |
5.09
|
83,800 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 13/02/2019 |
5.19
|
177,530 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
| 12/02/2019 |
5.19
|
80,330 | 5.26 | 5.26 | 5.16 | 0 | 0 | 0 |
| 11/02/2019 |
5.26
|
93,100 | 5.09 | 5.26 | 5.09 | 0 | 0 | 0 |
| 01/02/2019 |
5.09
|
36,415 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 31/01/2019 |
5.09
|
17,810 | 5.09 | 5.09 | 5.02 | 0 | 0 | 0 |
| 30/01/2019 |
5.09
|
48,500 | 5.06 | 5.09 | 5.02 | 0 | 0 | 0 |
| 29/01/2019 |
5.06
|
110,700 | 4.92 | 5.06 | 4.89 | 0 | 0 | 0 |
| 28/01/2019 |
4.92
|
48,410 | 4.99 | 5.06 | 4.92 | 0 | 0 | 0 |
| 25/01/2019 |
4.99
|
11,455 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 24/01/2019 |
5.06
|
136,930 | 5.02 | 5.06 | 4.95 | 0 | 3,000 | -0.0 |
| 23/01/2019 |
5.02
|
150,357 | 4.99 | 5.02 | 4.92 | 0 | 0 | 0 |
| 22/01/2019 |
4.99
|
49,550 | 5.06 | 5.06 | 4.92 | 0 | 0 | 0 |
| 21/01/2019 |
5.06
|
256,900 | 4.89 | 5.09 | 4.75 | 0 | 0 | 0 |
| 18/01/2019 |
4.89
|
34,540 | 4.85 | 4.89 | 4.75 | 0 | 3,000 | -0.0 |
| 17/01/2019 |
4.85
|
10,720 | 4.92 | 4.92 | 4.85 | 0 | 0 | 0 |
| 16/01/2019 |
4.92
|
71,607 | 4.92 | 4.99 | 4.82 | 0 | 0 | 0 |
| 15/01/2019 |
4.92
|
240,050 | 4.92 | 4.92 | 4.85 | 0 | 5,000 | -0.1 |
| 14/01/2019 |
4.92
|
62,500 | 4.95 | 4.95 | 4.85 | 0 | 5,000 | -0.1 |
| 11/01/2019 |
4.95
|
113,450 | 4.82 | 4.99 | 4.75 | 0 | 0 | 0 |
| 10/01/2019 |
4.82
|
113,430 | 4.78 | 4.82 | 4.72 | 0 | 0 | 0 |
| 09/01/2019 |
4.78
|
52,530 | 4.75 | 4.78 | 4.72 | 0 | 0 | 0 |
| 08/01/2019 |
4.75
|
214,537 | 4.65 | 4.75 | 4.58 | 0 | 0 | 0 |
| 07/01/2019 |
4.65
|
229,600 | 4.68 | 4.72 | 4.62 | 0 | 0 | 0 |
| 04/01/2019 |
4.68
|
87,390 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 03/01/2019 |
4.68
|
138,900 | 4.68 | 4.68 | 4.48 | 0 | 0 | 0 |
| 02/01/2019 |
4.68
|
152,110 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 28/12/2018 |
4.68
|
214,890 | 4.68 | 4.68 | 4.51 | 0 | 0 | 0 |
| 27/12/2018 |
4.68
|
193,860 | 4.72 | 4.82 | 4.62 | 0 | 0 | 0 |
| 26/12/2018 |
4.72
|
43,917 | 4.75 | 4.75 | 4.55 | 0 | 0 | 0 |
| 25/12/2018 |
4.75
|
202,200 | 4.82 | 4.82 | 4.51 | 0 | 0 | 0 |
| 24/12/2018 |
4.82
|
229,420 | 4.85 | 4.89 | 4.82 | 0 | 0 | 0 |
| 21/12/2018 |
4.85
|
114,942 | 4.89 | 4.89 | 4.78 | 0 | 0 | 0 |
| 20/12/2018 |
4.89
|
103,745 | 4.89 | 4.89 | 4.82 | 0 | 0 | 0 |
| 19/12/2018 |
4.89
|
64,140 | 4.95 | 4.95 | 4.85 | 0 | 0 | 0 |
| 18/12/2018 |
4.95
|
248,519 | 4.99 | 4.99 | 4.82 | 0 | 0 | 0 |
| 17/12/2018 |
4.99
|
110,310 | 5.06 | 5.06 | 4.99 | 0 | 0 | 0 |
| 14/12/2018 |
5.06
|
37,012 | 5.09 | 5.09 | 5.06 | 0 | 0 | 0 |
| 13/12/2018 |
5.09
|
121,310 | 5.09 | 5.12 | 5.06 | 0 | 0 | 0 |
| 12/12/2018 |
5.09
|
116,600 | 5.09 | 5.12 | 5.09 | 0 | 0 | 0 |
| 11/12/2018 |
5.09
|
97,205 | 5.12 | 5.16 | 5.09 | 0 | 0 | 0 |
| 10/12/2018 |
5.12
|
37,180 | 5.12 | 5.12 | 5.09 | 0 | 0 | 0 |
| 07/12/2018 |
5.12
|
151,680 | 5.09 | 5.19 | 5.09 | 0 | 0 | 0 |
| 06/12/2018 |
5.09
|
73,200 | 5.12 | 5.12 | 5.06 | 0 | 0 | 0 |
| 05/12/2018 |
5.12
|
140,250 | 5.16 | 5.16 | 5.09 | 0 | 0 | 0 |
| 04/12/2018 |
5.16
|
105,260 | 5.23 | 5.26 | 5.16 | 0 | 0 | 0 |
| 03/12/2018 |
5.23
|
250,000 | 4.99 | 5.23 | 5.02 | 0 | 0 | 0 |
| 30/11/2018 |
4.99
|
108,075 | 4.95 | 4.99 | 4.92 | 0 | 0 | 0 |
| 29/11/2018 |
4.95
|
93,900 | 4.95 | 5.06 | 4.95 | 0 | 0 | 0 |
| 28/11/2018 |
4.95
|
97,200 | 5.02 | 5.02 | 4.95 | 0 | 0 | 0 |
| 27/11/2018 |
5.02
|
98,660 | 5.06 | 5.06 | 4.95 | 0 | 0 | 0 |
| 26/11/2018 |
5.06
|
84,925 | 5.09 | 5.12 | 4.58 | 5,000 | 0 | 0.1 |
| 23/11/2018 |
5.09
|
64,200 | 5.06 | 5.09 | 4.99 | 5,000 | 0 | 0.1 |
| 22/11/2018 |
5.06
|
124,000 | 5.06 | 5.12 | 5.06 | 0 | 0 | 0 |