| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
2.90 | 7.57% | 59,499,200 | -1,397,300 | -57.8 |
38.30
42.65
41.20
|
|
2 tháng
(2024-10-07) |
5 | 13.81% | 88,182,000 | -960,400 | -41.3 |
36.20
42.65
41.20
|
|
3 tháng
(2024-09-05) |
4.40 | 11.96% | 109,420,300 | -1,139,400 | -47.7 |
35.25
42.65
41.20
|
|
6 tháng
(2024-06-07) |
-0.95 | -2.25% | 183,251,400 | -1,579,370 | -64.3 |
34.20
43.15
41.20
|
|
12 tháng
(2023-12-11) |
6.43 | 18.50% | 401,526,800 | -1,280,030 | -53.9 |
33.53
45.40
41.20
|
|
24 tháng
(2022-12-15) |
19.19 | 87.23% | 705,537,700 | -720,130 | -32.8 |
16.70
45.40
41.20
|
|
36 tháng
(2021-12-20) |
-0.45 | -1.07% | 933,964,800 | -898,279 | -81.4 |
14.60
54.61
41.20
|
|
60 tháng
(2019-12-31) |
30.25 | 276.34% | 1,468,963,840 | 2,012,391 | -1.0 |
7.79
54.61
41.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/05/2019 |
9.21
|
84,600 | 9.09 | 9.21 | 8.94 | 0 | 0 | 0 |
| 06/05/2019 |
9.09
|
56,300 | 9.21 | 9.21 | 8.85 | 0 | 0 | 0 |
| 03/05/2019 |
9.21
|
75,440 | 9.30 | 9.45 | 9.03 | 0 | 0 | 0 |
| 02/05/2019 |
9.30
|
109,090 | 9.06 | 9.51 | 8.97 | 0 | 0 | 0 |
| 26/04/2019 |
9.06
|
7,330 | 8.97 | 9.33 | 8.97 | 0 | 0 | 0 |
| 25/04/2019 |
8.97
|
174,610 | 8.76 | 9.36 | 8.76 | 0 | 0 | 0 |
| 24/04/2019 |
8.76
|
74,430 | 8.73 | 8.97 | 8.73 | 0 | 0 | 0 |
| 23/04/2019 |
8.73
|
70,640 | 8.73 | 8.91 | 8.70 | 0 | 40 | -0.0 |
| 22/04/2019 |
8.73
|
71,150 | 8.91 | 8.97 | 8.67 | 0 | 0 | 0 |
| 19/04/2019 |
8.91
|
42,830 | 8.73 | 8.97 | 8.67 | 0 | 0 | 0 |
| 18/04/2019 |
8.73
|
109,570 | 8.97 | 8.97 | 8.73 | 0 | 0 | 0 |
| 17/04/2019 |
8.97
|
131,610 | 9.12 | 9.21 | 8.97 | 0 | 0 | 0 |
| 16/04/2019 |
9.12
|
20,500 | 9.33 | 9.45 | 8.97 | 0 | 0 | 0 |
| 12/04/2019 |
9.33
|
99,700 | 9.30 | 9.51 | 9.03 | 0 | 2,000 | -0.0 |
| 11/04/2019 |
9.30
|
31,730 | 9.57 | 9.57 | 9.27 | 0 | 0 | 0 |
| 10/04/2019 |
9.57
|
55,540 | 9.42 | 9.69 | 9.18 | 0 | 0 | 0 |
| 09/04/2019 |
9.42
|
80,070 | 9.69 | 9.69 | 9.42 | 0 | 0 | 0 |
| 08/04/2019 |
9.69
|
86,590 | 9.72 | 10.05 | 9.57 | 0 | 0 | 0 |
| 05/04/2019 |
9.72
|
81,910 | 9.81 | 9.93 | 9.69 | 0 | 0 | 0 |
| 04/04/2019 |
9.81
|
151,510 | 9.63 | 10.05 | 9.63 | 40 | 0 | 0.0 |
| 03/04/2019 |
9.63
|
46,680 | 9.84 | 9.96 | 9.63 | 0 | 0 | 0 |
| 02/04/2019 |
9.84
|
93,040 | 9.99 | 10.41 | 9.75 | 1,000 | 0 | 0.0 |
| 01/04/2019 |
9.99
|
123,850 | 9.69 | 10.02 | 9.45 | 0 | 0 | 0 |
| 29/03/2019 |
9.69
|
75,910 | 9.45 | 9.81 | 9.21 | 0 | 0 | 0 |
| 28/03/2019 |
9.45
|
146,440 | 9.78 | 9.81 | 9.39 | 0 | 0 | 0 |
| 27/03/2019 |
9.78
|
154,760 | 9.15 | 9.78 | 9.00 | 0 | 0 | 0 |
| 26/03/2019 |
9.15
|
268,880 | 9.75 | 9.75 | 9.09 | 0 | 0 | 0 |
| 25/03/2019 |
9.75
|
305,200 | 10.47 | 10.47 | 9.75 | 0 | 0 | 0 |
| 22/03/2019 |
10.47
|
594,160 | 9.84 | 10.53 | 9.81 | 1,010 | 0 | 0.0 |
| 21/03/2019 |
9.84
|
561,890 | 9.21 | 9.84 | 9.21 | 10 | 0 | 0.0 |
| 20/03/2019 |
9.21
|
220,550 | 8.73 | 9.21 | 8.61 | 0 | 0 | 0 |
| 19/03/2019 |
8.73
|
134,560 | 8.67 | 8.76 | 8.55 | 0 | 0 | 0 |
| 18/03/2019 |
8.67
|
182,310 | 8.79 | 8.85 | 8.49 | 0 | 0 | 0 |
| 15/03/2019 |
8.79
|
267,670 | 8.91 | 9.03 | 8.67 | 0 | 0 | 0 |
| 14/03/2019 |
8.91
|
137,890 | 8.85 | 8.97 | 8.58 | 0 | 0 | 0 |
| 13/03/2019 |
8.85
|
142,590 | 8.82 | 8.97 | 8.49 | 0 | 0 | 0 |
| 12/03/2019 |
8.82
|
641,940 | 8.25 | 8.82 | 8.37 | 0 | 0 | 0 |
| 11/03/2019 |
8.25
|
278,650 | 7.72 | 8.25 | 7.72 | 0 | 0 | 0 |
| 08/03/2019 |
7.72
|
111,620 | 7.42 | 7.84 | 7.63 | 0 | 0 | 0 |
| 07/03/2019 |
7.42
|
267,080 | 6.94 | 7.42 | 6.79 | 0 | 0 | 0 |
| 06/03/2019 |
6.94
|
33,470 | 6.88 | 7.06 | 6.76 | 0 | 0 | 0 |
| 05/03/2019 |
6.88
|
56,010 | 6.79 | 6.88 | 6.64 | 0 | 0 | 0 |
| 04/03/2019 |
6.79
|
34,570 | 6.79 | 6.79 | 6.70 | 0 | 0 | 0 |
| 01/03/2019 |
6.79
|
6,140 | 6.64 | 6.82 | 6.70 | 0 | 0 | 0 |
| 28/02/2019 |
6.64
|
28,330 | 6.79 | 6.79 | 6.64 | 0 | 0 | 0 |
| 27/02/2019 |
6.79
|
9,660 | 6.82 | 6.82 | 6.79 | 0 | 0 | 0 |
| 26/02/2019 |
6.82
|
26,740 | 6.85 | 6.94 | 6.76 | 0 | 0 | 0 |
| 25/02/2019 |
6.85
|
6,120 | 6.79 | 7.03 | 6.76 | 0 | 0 | 0 |
| 22/02/2019 |
6.79
|
4,700 | 7.00 | 7.00 | 6.70 | 0 | 0 | 0 |
| 21/02/2019 |
7.00
|
11,650 | 7.00 | 7.06 | 6.82 | 0 | 0 | 0 |
| 20/02/2019 |
7.00
|
240 | 6.88 | 7.06 | 6.88 | 0 | 0 | 0 |
| 19/02/2019 |
6.88
|
10,110 | 7.00 | 7.03 | 6.88 | 0 | 0 | 0 |
| 18/02/2019 |
7.00
|
8,130 | 7.15 | 7.15 | 6.91 | 0 | 400 | -0.0 |
| 15/02/2019 |
7.15
|
710 | 7.12 | 7.18 | 7.03 | 0 | 0 | 0 |
| 14/02/2019 |
7.12
|
44,960 | 6.79 | 7.12 | 6.82 | 0 | 0 | 0 |
| 13/02/2019 |
6.79
|
12,030 | 7.18 | 7.18 | 6.79 | 0 | 0 | 0 |
| 12/02/2019 |
7.18
|
6,110 | 7.12 | 7.30 | 6.94 | 0 | 0 | 0 |
| 11/02/2019 |
7.12
|
19,240 | 7.18 | 7.27 | 6.70 | 0 | 0 | 0 |
| 01/02/2019 |
7.18
|
26,280 | 6.94 | 7.30 | 7.06 | 0 | 0 | 0 |
| 31/01/2019 |
6.94
|
13,540 | 6.58 | 6.94 | 6.16 | 0 | 0 | 0 |
| 30/01/2019 |
6.58
|
13,100 | 6.16 | 6.58 | 6.28 | 480 | 0 | 0.0 |
| 29/01/2019 |
6.16
|
17,290 | 6.28 | 6.28 | 6.16 | 0 | 0 | 0 |
| 28/01/2019 |
6.28
|
14,490 | 6.52 | 6.58 | 6.28 | 0 | 0 | 0 |
| 25/01/2019 |
6.52
|
49,630 | 6.52 | 6.58 | 6.40 | 0 | 0 | 0 |
| 24/01/2019 |
6.52
|
25,700 | 6.58 | 6.88 | 6.52 | 0 | 0 | 0 |
| 23/01/2019 |
6.58
|
32,640 | 6.70 | 6.70 | 6.58 | 0 | 0 | 0 |
| 22/01/2019 |
6.70
|
44,240 | 7.12 | 7.12 | 6.70 | 0 | 0 | 0 |
| 21/01/2019 |
7.12
|
13,560 | 7.51 | 7.51 | 7.12 | 0 | 0 | 0 |
| 18/01/2019 |
7.51
|
50,480 | 7.51 | 7.90 | 7.51 | 0 | 0 | 0 |
| 17/01/2019 |
7.51
|
119,080 | 7.03 | 7.51 | 7.51 | 0 | 0 | 0 |
| 16/01/2019 |
7.03
|
27,940 | 6.58 | 7.03 | 6.58 | 0 | 0 | 0 |
| 15/01/2019 |
6.58
|
109,570 | 6.58 | 8.97 | 6.58 | 0 | 0 | 0 |