Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2025-04-16) |
4.15 | 14.02% | 46,352,500 | -711,820 | 6.5 |
28
33.75
33.60
|
2 tháng
(2025-03-17) |
-10.80 | -24.24% | 87,203,800 | -567,697 | 10.3 |
28
44.55
33.60
|
3 tháng
(2025-02-17) |
-9 | -21.05% | 137,813,600 | -582,277 | 9.4 |
28
46.20
33.60
|
6 tháng
(2024-11-18) |
-7.85 | -18.87% | 237,834,800 | -2,423,077 | -67.5 |
28
46.20
33.60
|
12 tháng
(2024-05-21) |
-9.75 | -22.41% | 429,190,400 | -2,836,547 | -84.4 |
28
46.20
33.60
|
24 tháng
(2023-05-29) |
9.74 | 40.59% | 801,960,000 | -2,010,207 | -52.4 |
23.11
46.20
33.60
|
36 tháng
(2022-06-01) |
-1.41 | -4.02% | 1,031,198,200 | -1,767,656 | -57.4 |
14.60
46.20
33.60
|
60 tháng
(2020-06-11) |
21.07 | 166.18% | 1,617,382,070 | 570,484 | -21.7 |
11.38
54.61
33.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
16/05/2019 |
9.99
|
410,160 | 9.99 | 10.47 | 9.93 | 0 | 0 | 0 |
15/05/2019 |
9.99
|
193,830 | 10.02 | 10.14 | 9.75 | 0 | 0 | 0 |
14/05/2019 |
10.02
|
521,800 | 9.54 | 10.08 | 9.24 | 0 | 0 | 0 |
13/05/2019 |
9.54
|
187,140 | 9.00 | 9.57 | 8.85 | 0 | 0 | 0 |
10/05/2019 |
9.00
|
121,480 | 8.97 | 9.03 | 8.76 | 0 | 0 | 0 |
09/05/2019 |
8.97
|
34,800 | 9.21 | 9.21 | 8.97 | 0 | 0 | 0 |
08/05/2019 |
9.21
|
17,710 | 9.21 | 9.21 | 9.03 | 0 | 0 | 0 |
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 |
30/11/-0001 |
26.08
|
4,248,800 | 26.62 | 27.21 | 26.08 | 0 | 0 | 0 |