Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
0.10 | 1.04% | 60,600 | 0 | 0 |
9.50
9.80
9.70
|
2 tháng
(2024-09-16) |
-0.41 | -4.03% | 111,500 | 0 | 0 |
9.50
10.20
9.70
|
3 tháng
(2024-08-15) |
-0.31 | -3.14% | 242,500 | 0 | 0 |
9.50
10.20
9.70
|
6 tháng
(2024-05-17) |
0.15 | 1.56% | 719,000 | -19,700 | -0.2 |
9.46
10.57
9.70
|
12 tháng
(2023-11-20) |
-0.04 | -0.37% | 1,349,200 | -25,300 | -0.3 |
9.27
10.57
9.70
|
24 tháng
(2022-11-24) |
1.01 | 11.68% | 4,184,165 | -22,400 | -0.2 |
7.94
11.91
9.70
|
36 tháng
(2021-11-29) |
-3.60 | -27.05% | 12,649,799 | -3,500 | 0.2 |
7.94
17.28
9.70
|
60 tháng
(2019-12-10) |
5.28 | 119.70% | 19,125,018 | -561,500 | -5.5 |
3.22
18.27
9.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/04/2019 |
5.60
|
3,700 | 6.11 | 6.11 | 5.55 | 3,200 | 100 | 0.0 |
10/04/2019 |
6.11
|
300 | 5.66 | 6.11 | 5.09 | 0 | 100 | -0.0 |
09/04/2019 |
5.66
|
200 | 5.89 | 5.89 | 5.32 | 0 | 100 | -0.0 |
08/04/2019 |
5.89
|
500 | 5.60 | 6.11 | 5.09 | 0 | 100 | -0.0 |
05/04/2019 |
5.60
|
200 | 5.38 | 5.60 | 4.92 | 0 | 100 | -0.0 |
04/04/2019 |
5.38
|
100 | 5.09 | 5.38 | 5.38 | 0 | 0 | 0 |
03/04/2019 |
5.09
|
400 | 5.09 | 5.60 | 4.59 | 0 | 100 | -0.0 |
02/04/2019 |
5.09
|
300 | 5.21 | 5.60 | 4.70 | 0 | 100 | -0.0 |
01/04/2019 |
5.21
|
400 | 5.60 | 5.77 | 5.09 | 0 | 100 | -0.0 |
29/03/2019 |
5.60
|
200 | 5.77 | 5.77 | 5.21 | 0 | 100 | -0.0 |
28/03/2019 |
5.77
|
200 | 5.77 | 5.77 | 5.21 | 0 | 100 | -0.0 |
27/03/2019 |
5.77
|
200 | 5.94 | 5.94 | 5.38 | 0 | 100 | -0.0 |
26/03/2019 |
5.94
|
200 | 5.66 | 5.94 | 5.09 | 0 | 100 | -0.0 |
25/03/2019 |
5.66
|
5 | 5.66 | 5.66 | 5.66 | 0 | 0 | 0 |
22/03/2019 |
5.66
|
1,000 | 5.66 | 5.66 | 5.66 | 1,000 | 0 | 0.0 |
21/03/2019 |
5.66
|
1,900 | 5.66 | 5.66 | 5.66 | 1,900 | 0 | 0.0 |
20/03/2019 |
5.66
|
2,000 | 5.66 | 5.66 | 5.66 | 2,000 | 0 | 0.0 |
19/03/2019 |
5.66
|
1,400 | 5.72 | 5.72 | 5.15 | 1,100 | 0 | 0.0 |
18/03/2019 |
5.72
|
200 | 5.21 | 5.72 | 4.70 | 0 | 100 | -0.0 |
15/03/2019 |
5.21
|
107 | 5.77 | 5.77 | 5.21 | 0 | 100 | -0.0 |
14/03/2019 |
5.77
|
300 | 5.72 | 5.77 | 5.15 | 0 | 100 | -0.0 |
13/03/2019 |
5.72
|
3,100 | 5.21 | 5.72 | 5.21 | 3,000 | 0 | 0.0 |
12/03/2019 |
5.21
|
3,000 | 5.15 | 5.21 | 5.21 | 3,000 | 0 | 0.0 |
11/03/2019 |
5.15
|
4,000 | 5.09 | 5.15 | 5.15 | 4,000 | 0 | 0.0 |
08/03/2019 |
5.09
|
3,100 | 5.09 | 5.09 | 5.09 | 3,100 | 0 | 0.0 |
07/03/2019 |
5.09
|
100 | 5.09 | 5.09 | 5.09 | 0 | 0 | 0 |
06/03/2019 |
5.09
|
4,300 | 5.09 | 5.21 | 5.09 | 4,300 | 0 | 0.0 |
05/03/2019 |
5.09
|
1,900 | 5.04 | 5.15 | 5.09 | 1,900 | 0 | 0.0 |
04/03/2019 |
5.04
|
2,300 | 5.04 | 5.15 | 5.04 | 2,300 | 0 | 0.0 |
01/03/2019 |
5.04
|
1,400 | 5.09 | 5.15 | 5.04 | 1,400 | 0 | 0.0 |
28/02/2019 |
5.09
|
200 | 4.87 | 5.09 | 4.42 | 0 | 100 | -0.0 |
27/02/2019 |
4.87
|
300 | 4.81 | 4.87 | 4.36 | 0 | 100 | -0.0 |
26/02/2019 |
4.81
|
300 | 4.42 | 4.81 | 4.08 | 0 | 100 | -0.0 |
25/02/2019 |
4.42
|
1,000 | 4.42 | 4.42 | 4.42 | 1,000 | 1,000 | 0 |
22/02/2019 |
4.42
|
500 | 4.42 | 4.42 | 4.19 | 0 | 100 | -0.0 |
21/02/2019 |
4.42
|
100 | 4.87 | 4.87 | 4.42 | 0 | 100 | -0.0 |
20/02/2019 |
4.87
|
25,000 | 4.81 | 4.87 | 4.87 | 25,000 | 0 | 0.2 |
19/02/2019 |
4.81
|
300 | 4.47 | 4.81 | 4.19 | 0 | 100 | -0.0 |
18/02/2019 |
4.47
|
0 | 4.47 | 4.47 | 4.47 | 0 | 0 | 0 |
15/02/2019 |
4.47
|
100 | 4.19 | 4.47 | 4.47 | 0 | 0 | 0 |
14/02/2019 |
4.19
|
100 | 4.53 | 4.53 | 4.19 | 0 | 100 | -0.0 |
13/02/2019 |
4.53
|
200 | 4.13 | 4.53 | 4.53 | 0 | 0 | 0 |
12/02/2019 |
4.13
|
100 | 4.47 | 4.47 | 4.13 | 0 | 100 | -0.0 |
11/02/2019 |
4.47
|
100 | 4.08 | 4.47 | 4.47 | 0 | 0 | 0 |
01/02/2019 |
4.08
|
100 | 4.30 | 4.30 | 4.08 | 0 | 100 | -0.0 |
31/01/2019 |
4.30
|
100 | 4.75 | 4.75 | 4.30 | 0 | 100 | -0.0 |
30/01/2019 |
4.75
|
400 | 4.36 | 4.75 | 3.96 | 0 | 100 | -0.0 |
29/01/2019 |
4.36
|
100 | 4.81 | 4.81 | 4.36 | 0 | 100 | -0.0 |
28/01/2019 |
4.81
|
1,100 | 4.81 | 4.81 | 4.81 | 1,100 | 0 | 0.0 |
25/01/2019 |
4.81
|
400 | 4.81 | 4.81 | 4.81 | 400 | 0 | 0.0 |
24/01/2019 |
4.81
|
4,300 | 4.42 | 4.81 | 4.02 | 0 | 100 | -0.0 |
23/01/2019 |
4.42
|
1,100 | 4.02 | 4.42 | 3.79 | 0 | 100 | -0.0 |
22/01/2019 |
4.02
|
9,900 | 4.02 | 4.42 | 4.02 | 8,800 | 0 | 0.1 |
21/01/2019 |
4.02
|
2,900 | 4.42 | 4.42 | 4.02 | 1,900 | 0 | 0.0 |
18/01/2019 |
4.42
|
1,000 | 4.25 | 4.42 | 3.85 | 0 | 100 | -0.0 |
17/01/2019 |
4.25
|
700 | 3.91 | 4.25 | 3.57 | 0 | 100 | -0.0 |
16/01/2019 |
3.91
|
100 | 4.30 | 4.30 | 3.91 | 0 | 100 | -0.0 |
15/01/2019 |
4.30
|
200 | 4.08 | 4.30 | 3.68 | 0 | 100 | -0.0 |
14/01/2019 |
4.08
|
0 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
11/01/2019 |
4.08
|
200 | 3.74 | 4.08 | 3.57 | 0 | 100 | -0.0 |
10/01/2019 |
3.74
|
100 | 4.08 | 4.08 | 3.74 | 0 | 100 | -0.0 |
09/01/2019 |
4.08
|
200 | 3.74 | 4.08 | 4.08 | 0 | 0 | 0 |
08/01/2019 |
3.74
|
4,700 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
07/01/2019 |
3.74
|
100 | 3.74 | 3.74 | 3.74 | 0 | 100 | -0.0 |
04/01/2019 |
3.74
|
100 | 4.02 | 4.02 | 3.74 | 0 | 100 | -0.0 |
03/01/2019 |
4.02
|
100 | 4.42 | 4.42 | 4.02 | 0 | 100 | -0.0 |
02/01/2019 |
4.42
|
200 | 4.02 | 4.42 | 3.62 | 0 | 100 | -0.0 |
28/12/2018 |
4.02
|
100 | 4.36 | 4.36 | 4.02 | 0 | 100 | -0.0 |
27/12/2018 |
4.36
|
200 | 4.02 | 4.36 | 3.74 | 0 | 100 | -0.0 |
26/12/2018 |
4.02
|
100 | 4.42 | 4.42 | 4.02 | 0 | 100 | -0.0 |
25/12/2018 |
4.42
|
100 | 4.02 | 4.42 | 4.42 | 0 | 0 | 0 |
24/12/2018 |
4.02
|
0 | 4.02 | 4.02 | 4.02 | 0 | 0 | 0 |
21/12/2018 |
4.02
|
100 | 4.36 | 4.36 | 4.02 | 0 | 100 | -0.0 |
20/12/2018 |
4.36
|
100 | 3.96 | 4.36 | 4.36 | 0 | 0 | 0 |
19/12/2018 |
3.96
|
100 | 4.36 | 4.36 | 3.96 | 0 | 100 | -0.0 |
18/12/2018 |
4.36
|
500 | 3.96 | 4.36 | 4.36 | 0 | 0 | 0 |
17/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
14/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
13/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
12/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
11/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
10/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
07/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
06/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
05/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
04/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
03/12/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
30/11/2018 |
3.96
|
100 | 4.30 | 4.30 | 3.96 | 0 | 0 | 0 |
29/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/11/2018 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
27/11/2018 |
4.30
|
100 | 3.96 | 4.30 | 4.30 | 0 | 0 | 0 |
26/11/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
23/11/2018 |
3.96
|
0 | 3.96 | 3.96 | 3.96 | 0 | 0 | 0 |
22/11/2018 |
3.96
|
100 | 4.36 | 4.36 | 3.96 | 0 | 100 | -0.0 |
21/11/2018 |
4.36
|
200 | 4.19 | 4.36 | 3.79 | 0 | 100 | -0.0 |
20/11/2018 |
4.19
|
0 | 4.19 | 4.19 | 4.19 | 0 | 0 | 0 |
19/11/2018 |
4.19
|
100 | 3.85 | 4.19 | 4.19 | 0 | 0 | 0 |
16/11/2018 |
3.85
|
100 | 4.08 | 4.08 | 3.85 | 0 | 100 | -0.0 |
15/11/2018 |
4.08
|
100 | 4.42 | 4.42 | 4.08 | 0 | 100 | -0.0 |
14/11/2018 |
4.42
|
0 | 4.42 | 4.42 | 4.42 | 0 | 0 | 0 |