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) |
-1.60 | -5.59% | 793,900 | 62,690 | 1.9 |
27
30.40
27.05
|
2 tháng
(2024-07-22) |
-5.60 | -17.18% | 1,701,600 | 53,590 | 1.5 |
25.65
32.60
27.05
|
3 tháng
(2024-06-24) |
2.33 | 9.42% | 3,235,300 | -224,690 | -11.3 |
24.67
32.60
27.05
|
6 tháng
(2024-03-25) |
6.15 | 29.50% | 4,728,800 | -363,490 | -17.2 |
20.75
32.60
27.05
|
12 tháng
(2023-09-26) |
3.41 | 14.43% | 6,694,200 | -780,090 | -35.0 |
20.75
32.60
27.05
|
24 tháng
(2022-10-03) |
7.86 | 41.05% | 10,343,700 | 373,794 | 19.0 |
17.85
32.60
27.05
|
36 tháng
(2021-10-06) |
12.80 | 90.07% | 11,825,000 | 782,634 | 48.5 |
13.61
32.60
27.05
|
60 tháng
(2019-10-17) |
21.11 | 358.41% | 13,808,990 | 1,183,544 | 67.9 |
4.78
32.60
27.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
5.14
|
100 | 5.14 | 5.14 | 5.13 | 0 | 0 | 0 |
18/09/2018 |
5.14
|
70 | 5.14 | 5.14 | 5.14 | 20 | 0 | 0.0 |
17/09/2018 |
5.14
|
230 | 5.00 | 5.14 | 4.97 | 20 | 200 | -0.0 |
14/09/2018 |
5.00
|
1,180 | 5.22 | 5.22 | 4.97 | 10 | 0 | 0.0 |
13/09/2018 |
5.22
|
330 | 5.14 | 5.50 | 5.12 | 20 | 10 | 0.0 |
12/09/2018 |
5.14
|
1,080 | 5.50 | 5.50 | 5.12 | 30 | 0 | 0.0 |
11/09/2018 |
5.50
|
1,100 | 5.14 | 5.50 | 4.83 | 20 | 500 | -0.0 |
10/09/2018 |
5.14
|
0 | 5.14 | 5.14 | 5.14 | 0 | 0 | 0 |
07/09/2018 |
5.14
|
30 | 5.14 | 5.14 | 5.14 | 30 | 0 | 0.0 |
06/09/2018 |
5.14
|
60 | 5.30 | 5.30 | 4.99 | 20 | 0 | 0.0 |
05/09/2018 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 20 | 0 | 0.0 |
04/09/2018 |
5.30
|
20 | 5.30 | 5.30 | 5.30 | 20 | 0 | 0.0 |
31/08/2018 |
5.30
|
40 | 5.14 | 5.30 | 5.30 | 40 | 0 | 0.0 |
30/08/2018 |
5.14
|
1,050 | 5.31 | 5.31 | 4.95 | 80 | 0 | 0.0 |
29/08/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
28/08/2018 |
5.31
|
0 | 5.31 | 5.31 | 5.31 | 0 | 0 | 0 |
27/08/2018 |
5.31
|
20 | 5.29 | 5.31 | 4.93 | 10 | 0 | 0.0 |
24/08/2018 |
5.29
|
4,510 | 5.31 | 5.31 | 4.97 | 10 | 0 | 0.0 |
23/08/2018 |
5.31
|
10 | 5.07 | 5.31 | 5.31 | 10 | 0 | 0.0 |
22/08/2018 |
5.07
|
40 | 5.40 | 5.40 | 5.07 | 0 | 0 | 0 |
21/08/2018 |
5.40
|
10 | 5.31 | 5.40 | 5.40 | 10 | 0 | 0.0 |
20/08/2018 |
5.31
|
440 | 4.97 | 5.31 | 4.97 | 30 | 0 | 0.0 |
17/08/2018 |
4.97
|
290 | 5.26 | 5.26 | 4.97 | 220 | 0 | 0.0 |
16/08/2018 |
5.26
|
460 | 5.27 | 5.27 | 5.14 | 80 | 0 | 0.0 |
15/08/2018 |
5.27
|
0 | 5.27 | 5.27 | 5.27 | 0 | 0 | 0 |
14/08/2018 |
5.27
|
180 | 5.22 | 5.56 | 5.14 | 30 | 0 | 0.0 |
13/08/2018 |
5.22
|
420 | 5.31 | 5.47 | 5.22 | 20 | 0 | 0.0 |
10/08/2018 |
5.31
|
3,070 | 5.31 | 5.57 | 5.05 | 180 | 0 | 0.0 |
09/08/2018 |
5.31
|
2,570 | 5.27 | 5.64 | 5.14 | 70 | 0 | 0.0 |
08/08/2018 |
5.27
|
120 | 5.66 | 5.74 | 5.27 | 40 | 0 | 0.0 |
07/08/2018 |
5.66
|
10 | 6.08 | 6.08 | 5.66 | 0 | 0 | 0 |
06/08/2018 |
6.08
|
0 | 6.08 | 6.08 | 6.08 | 0 | 0 | 0 |
03/08/2018 |
6.08
|
30 | 5.82 | 6.08 | 6.08 | 30 | 0 | 0.0 |
02/08/2018 |
5.82
|
200 | 5.91 | 5.91 | 5.50 | 110 | 0 | 0.0 |
01/08/2018 |
5.91
|
410 | 5.97 | 6.00 | 5.56 | 200 | 0 | 0.0 |
31/07/2018 |
5.97
|
0 | 5.97 | 5.97 | 5.97 | 0 | 0 | 0 |
30/07/2018 |
5.97
|
10 | 5.82 | 5.97 | 5.97 | 10 | 0 | 0.0 |
27/07/2018 |
5.82
|
50 | 5.60 | 5.82 | 5.65 | 50 | 0 | 0.0 |
26/07/2018 |
5.60
|
160 | 5.72 | 5.80 | 5.33 | 60 | 0 | 0.0 |
25/07/2018 |
5.72
|
360 | 5.64 | 5.72 | 5.34 | 50 | 210 | -0.0 |
24/07/2018 |
5.64
|
30 | 5.48 | 5.64 | 5.48 | 30 | 0 | 0.0 |
23/07/2018 |
5.48
|
1,460 | 5.74 | 5.74 | 5.34 | 20 | 0 | 0.0 |
20/07/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
19/07/2018 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
18/07/2018 |
5.74
|
10 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
17/07/2018 |
5.74
|
10 | 5.65 | 5.74 | 5.74 | 10 | 0 | 0.0 |
16/07/2018 |
5.65
|
2,600 | 5.48 | 5.70 | 5.48 | 90 | 0 | 0.0 |
13/07/2018 |
5.48
|
10 | 5.47 | 5.48 | 5.48 | 0 | 0 | 0 |
12/07/2018 |
5.47
|
10 | 5.14 | 5.47 | 5.47 | 10 | 0 | 0.0 |
11/07/2018 |
5.14
|
30 | 5.46 | 5.46 | 5.14 | 20 | 0 | 0.0 |
10/07/2018 |
5.46
|
800 | 5.24 | 5.60 | 5.29 | 100 | 320 | -0.0 |
09/07/2018 |
5.24
|
520 | 5.22 | 5.24 | 5.22 | 0 | 0 | 0 |
06/07/2018 |
5.22
|
2,070 | 5.28 | 5.47 | 4.91 | 30 | 50 | -0.0 |
05/07/2018 |
5.28
|
1,010 | 5.22 | 5.28 | 4.88 | 10 | 10 | 0 |
04/07/2018 |
5.22
|
20 | 5.11 | 5.22 | 5.22 | 20 | 0 | 0.0 |
03/07/2018 |
5.11
|
3,020 | 5.37 | 5.37 | 5.11 | 1,950 | 0 | 0.1 |
02/07/2018 |
5.37
|
30 | 5.22 | 5.37 | 5.37 | 30 | 0 | 0.0 |
29/06/2018 |
5.22
|
660 | 5.19 | 5.30 | 5.14 | 80 | 0 | 0.0 |
28/06/2018 |
5.19
|
0 | 5.19 | 5.19 | 5.19 | 0 | 0 | 0 |
27/06/2018 |
5.19
|
530 | 5.11 | 5.31 | 5.14 | 10 | 0 | 0.0 |
26/06/2018 |
5.11
|
690 | 5.31 | 5.31 | 5.11 | 290 | 0 | 0.0 |
25/06/2018 |
5.31
|
1,990 | 5.48 | 5.48 | 5.11 | 790 | 0 | 0.0 |
22/06/2018 |
5.48
|
30 | 5.48 | 5.48 | 5.48 | 30 | 0 | 0.0 |
21/06/2018 |
5.48
|
110 | 5.57 | 5.57 | 5.18 | 10 | 0 | 0.0 |
20/06/2018 |
5.57
|
20 | 5.41 | 5.57 | 5.48 | 20 | 0 | 0.0 |
19/06/2018 |
5.41
|
410 | 5.29 | 5.41 | 4.95 | 30 | 0 | 0.0 |
18/06/2018 |
5.29
|
1,040 | 5.10 | 5.45 | 5.24 | 70 | 0 | 0.0 |
15/06/2018 |
5.10
|
820 | 5.47 | 5.47 | 5.10 | 40 | 0 | 0.0 |
14/06/2018 |
5.47
|
0 | 5.47 | 5.47 | 5.47 | 0 | 0 | 0 |
13/06/2018 |
5.47
|
800 | 5.52 | 5.52 | 5.13 | 10 | 790 | -0.0 |
12/06/2018 |
5.52
|
1,230 | 5.57 | 5.57 | 5.18 | 90 | 1,140 | -0.0 |
11/06/2018 |
5.57
|
290 | 5.61 | 5.73 | 5.57 | 120 | 0 | 0.0 |
08/06/2018 |
5.61
|
130 | 5.33 | 5.61 | 5.36 | 130 | 0 | 0.0 |
07/06/2018 |
5.33
|
190 | 5.14 | 5.33 | 5.21 | 190 | 0 | 0.0 |
06/06/2018 |
5.14
|
30 | 5.48 | 5.48 | 5.14 | 0 | 0 | 0 |
05/06/2018 |
5.48
|
10 | 5.46 | 5.48 | 5.48 | 0 | 0 | 0 |
04/06/2018 |
5.46
|
10 | 5.28 | 5.46 | 5.46 | 10 | 0 | 0.0 |
01/06/2018 |
5.28
|
440 | 5.19 | 5.46 | 5.07 | 410 | 0 | 0.0 |
31/05/2018 |
5.19
|
140 | 5.50 | 5.65 | 5.19 | 130 | 0 | 0.0 |
30/05/2018 |
5.50
|
40 | 5.49 | 5.50 | 5.50 | 40 | 0 | 0.0 |
29/05/2018 |
5.49
|
240 | 5.52 | 5.65 | 5.48 | 100 | 0 | 0.0 |
28/05/2018 |
5.52
|
100 | 5.50 | 5.52 | 5.52 | 0 | 0 | 0 |
25/05/2018 |
5.50
|
570 | 5.65 | 5.65 | 5.26 | 140 | 0 | 0.0 |
24/05/2018 |
5.65
|
70 | 5.48 | 5.65 | 5.55 | 70 | 0 | 0.0 |
23/05/2018 |
5.48
|
160 | 5.51 | 5.54 | 5.47 | 60 | 0 | 0.0 |
22/05/2018 |
5.51
|
110 | 5.74 | 5.74 | 5.34 | 80 | 0 | 0.0 |
21/05/2018 |
5.74
|
70 | 5.75 | 5.79 | 5.35 | 30 | 0 | 0.0 |
18/05/2018 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
17/05/2018 |
5.75
|
2,500 | 5.82 | 5.82 | 5.42 | 10 | 2,490 | -0.1 |
16/05/2018 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
15/05/2018 |
5.82
|
20 | 5.76 | 5.82 | 5.82 | 10 | 0 | 0.0 |
14/05/2018 |
5.76
|
270 | 5.79 | 5.79 | 5.48 | 160 | 0 | 0.0 |
11/05/2018 |
5.79
|
1,440 | 5.41 | 5.79 | 5.40 | 40 | 1,400 | -0.0 |
10/05/2018 |
5.41
|
30 | 5.79 | 5.79 | 5.41 | 20 | 0 | 0.0 |
09/05/2018 |
5.79
|
130 | 5.74 | 5.81 | 5.39 | 90 | 40 | 0.0 |
08/05/2018 |
5.74
|
160 | 5.90 | 5.90 | 5.49 | 60 | 0 | 0.0 |
07/05/2018 |
5.90
|
10 | 5.82 | 5.90 | 5.90 | 10 | 0 | 0.0 |
04/05/2018 |
5.82
|
1,710 | 5.82 | 5.82 | 5.52 | 110 | 0 | 0.0 |
03/05/2018 |
5.82
|
310 | 5.73 | 5.90 | 5.82 | 10 | 0 | 0.0 |
02/05/2018 |
5.73
|
300 | 5.91 | 5.91 | 5.50 | 70 | 0 | 0.0 |