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) |
-2 | -16.81% | 3,123,300 | 2,100 | 0.0 |
9.40
12
9.90
|
2 tháng
(2024-07-22) |
-0.75 | -7.04% | 5,099,000 | -46,700 | -0.6 |
9.40
12.10
9.90
|
3 tháng
(2024-06-24) |
-2.30 | -18.85% | 6,430,600 | -102,900 | -1.3 |
9.40
13.65
9.90
|
6 tháng
(2024-03-25) |
-5.65 | -36.33% | 18,530,300 | 3,123,500 | 45.6 |
9.40
15.70
9.90
|
12 tháng
(2023-09-26) |
0.46 | 4.87% | 102,978,800 | 2,342,000 | 38.9 |
8.45
15.75
9.90
|
24 tháng
(2022-10-03) |
4.20 | 73.68% | 554,146,600 | 3,264,373 | 44.8 |
2.52
15.75
9.90
|
36 tháng
(2021-10-06) |
-2.12 | -17.61% | 1,155,643,800 | 3,366,433 | 50.1 |
2.52
20.70
9.90
|
60 tháng
(2019-10-17) |
4.93 | 99.04% | 1,752,003,800 | 4,048,873 | 59.6 |
2.52
20.70
9.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.91
|
196,180 | 5.27 | 5.27 | 4.91 | 0 | 0 | 0 |
14/02/2019 |
5.27
|
263,640 | 5.27 | 5.27 | 5.06 | 10,000 | 0 | 0.1 |
13/02/2019 |
5.27
|
158,080 | 5.21 | 5.27 | 4.94 | 0 | 0 | 0 |
12/02/2019 |
5.21
|
157,350 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
11/02/2019 |
5.60
|
519,270 | 5.29 | 5.60 | 4.92 | 0 | 0 | 0 |
01/02/2019 |
5.29
|
198,430 | 4.94 | 5.29 | 4.77 | 0 | 0 | 0 |
31/01/2019 |
4.94
|
78,130 | 4.85 | 4.94 | 4.80 | 0 | 0 | 0 |
30/01/2019 |
4.85
|
452,990 | 5.00 | 5.00 | 4.66 | 0 | 0 | 0 |
29/01/2019 |
5.00
|
428,870 | 5.21 | 5.21 | 4.88 | 0 | 0 | 0 |
28/01/2019 |
5.21
|
557,990 | 5.21 | 5.21 | 4.94 | 0 | 0 | 0 |
25/01/2019 |
5.21
|
736,810 | 4.88 | 5.21 | 4.77 | 0 | 0 | 0 |
24/01/2019 |
4.88
|
390,890 | 4.77 | 4.88 | 4.61 | 0 | 0 | 0 |
23/01/2019 |
4.77
|
605,940 | 4.53 | 4.77 | 4.50 | 0 | 0 | 0 |
22/01/2019 |
4.53
|
638,720 | 4.52 | 4.53 | 4.50 | 0 | 0 | 0 |
21/01/2019 |
4.52
|
155,330 | 4.51 | 4.52 | 4.41 | 0 | 0 | 0 |
18/01/2019 |
4.51
|
87,810 | 4.49 | 4.53 | 4.49 | 0 | 800 | -0.0 |
17/01/2019 |
4.49
|
277,540 | 4.47 | 4.53 | 4.47 | 0 | 0 | 0 |
16/01/2019 |
4.47
|
247,690 | 4.53 | 4.53 | 4.43 | 0 | 0 | 0 |
15/01/2019 |
4.53
|
218,920 | 4.56 | 4.56 | 4.29 | 0 | 0 | 0 |
14/01/2019 |
4.56
|
347,130 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
11/01/2019 |
4.59
|
141,120 | 4.52 | 4.59 | 4.47 | 0 | 0 | 0 |
10/01/2019 |
4.52
|
373,510 | 4.50 | 4.52 | 4.44 | 0 | 0 | 0 |
09/01/2019 |
4.50
|
279,690 | 4.50 | 4.59 | 4.41 | 0 | 0 | 0 |
08/01/2019 |
4.50
|
60,850 | 4.41 | 4.50 | 4.35 | 0 | 0 | 0 |
07/01/2019 |
4.41
|
106,640 | 4.53 | 4.53 | 4.35 | 0 | 0 | 0 |
04/01/2019 |
4.53
|
191,110 | 4.67 | 4.67 | 4.38 | 0 | 0 | 0 |
03/01/2019 |
4.67
|
191,070 | 4.68 | 4.74 | 4.59 | 0 | 0 | 0 |
02/01/2019 |
4.68
|
325,870 | 4.69 | 4.69 | 4.53 | 0 | 0 | 0 |
28/12/2018 |
4.69
|
109,470 | 4.69 | 4.71 | 4.56 | 0 | 0 | 0 |
27/12/2018 |
4.69
|
366,010 | 4.54 | 4.71 | 4.47 | 0 | 0 | 0 |
26/12/2018 |
4.54
|
156,970 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
25/12/2018 |
4.55
|
318,000 | 4.55 | 4.55 | 4.35 | 0 | 0 | 0 |
24/12/2018 |
4.55
|
131,650 | 4.43 | 4.56 | 4.43 | 0 | 0 | 0 |
21/12/2018 |
4.43
|
179,850 | 4.77 | 4.77 | 4.43 | 0 | 0 | 0 |
20/12/2018 |
4.77
|
134,650 | 4.62 | 4.77 | 4.44 | 0 | 0 | 0 |
19/12/2018 |
4.62
|
224,010 | 4.62 | 4.77 | 4.46 | 0 | 0 | 0 |
18/12/2018 |
4.62
|
254,900 | 4.80 | 4.80 | 4.46 | 0 | 10,000 | -0.1 |
17/12/2018 |
4.80
|
282,700 | 5.15 | 5.35 | 4.80 | 0 | 0 | 0 |
14/12/2018 |
5.15
|
252,910 | 5.54 | 5.60 | 5.15 | 0 | 0 | 0 |
13/12/2018 |
5.54
|
583,060 | 5.96 | 5.96 | 5.54 | 0 | 0 | 0 |
12/12/2018 |
5.96
|
743,360 | 5.80 | 5.96 | 5.47 | 0 | 0 | 0 |
11/12/2018 |
5.80
|
872,520 | 5.42 | 5.80 | 5.05 | 0 | 0 | 0 |
10/12/2018 |
5.42
|
805,350 | 5.10 | 5.42 | 4.82 | 0 | 0 | 0 |
07/12/2018 |
5.10
|
604,910 | 4.77 | 5.10 | 4.65 | 0 | 0 | 0 |
06/12/2018 |
4.77
|
300,410 | 4.56 | 4.77 | 4.50 | 0 | 0 | 0 |
05/12/2018 |
4.56
|
567,060 | 4.50 | 4.56 | 4.38 | 0 | 0 | 0 |
04/12/2018 |
4.50
|
365,130 | 4.56 | 4.64 | 4.47 | 0 | 0 | 0 |
03/12/2018 |
4.56
|
153,470 | 4.28 | 4.56 | 4.28 | 0 | 0 | 0 |
30/11/2018 |
4.28
|
510,350 | 4.59 | 4.74 | 4.28 | 7,560 | 0 | 0.1 |
29/11/2018 |
4.59
|
724,490 | 4.77 | 4.80 | 4.59 | 0 | 0 | 0 |
28/11/2018 |
4.77
|
242,400 | 4.68 | 4.77 | 4.68 | 0 | 0 | 0 |
27/11/2018 |
4.68
|
946,270 | 4.80 | 5.00 | 4.46 | 0 | 0 | 0 |
26/11/2018 |
4.80
|
701,170 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
23/11/2018 |
5.12
|
491,930 | 5.12 | 5.12 | 4.77 | 0 | 0 | 0 |
22/11/2018 |
5.12
|
1,164,640 | 4.90 | 5.24 | 4.56 | 0 | 0 | 0 |
21/11/2018 |
4.90
|
907,730 | 4.90 | 4.90 | 4.56 | 10,000 | 0 | 0.1 |
20/11/2018 |
4.90
|
311,780 | 4.59 | 4.90 | 4.27 | 0 | 0 | 0 |
19/11/2018 |
4.59
|
500,880 | 4.53 | 4.71 | 4.35 | 500 | 0 | 0.0 |
16/11/2018 |
4.53
|
634,280 | 4.59 | 4.71 | 4.41 | 0 | 0 | 0 |
15/11/2018 |
4.59
|
374,130 | 4.29 | 4.59 | 4.02 | 0 | 0 | 0 |
14/11/2018 |
4.29
|
215,720 | 4.29 | 4.35 | 4.23 | 0 | 0 | 0 |
13/11/2018 |
4.29
|
353,000 | 4.28 | 4.29 | 4.11 | 0 | 0 | 0 |
12/11/2018 |
4.28
|
404,170 | 4.28 | 4.29 | 4.11 | 0 | 0 | 0 |
09/11/2018 |
4.28
|
199,510 | 4.26 | 4.35 | 4.23 | 0 | 0 | 0 |
08/11/2018 |
4.26
|
436,450 | 4.23 | 4.52 | 4.17 | 0 | 0 | 0 |
07/11/2018 |
4.23
|
348,080 | 4.27 | 4.27 | 4.08 | 0 | 0 | 0 |
06/11/2018 |
4.27
|
694,860 | 4.26 | 4.28 | 4.11 | 0 | 0 | 0 |
05/11/2018 |
4.26
|
213,510 | 4.29 | 4.29 | 4.17 | 0 | 0 | 0 |
02/11/2018 |
4.29
|
455,280 | 4.29 | 4.32 | 4.11 | 0 | 0 | 0 |
01/11/2018 |
4.29
|
239,910 | 4.29 | 4.29 | 4.05 | 0 | 0 | 0 |
31/10/2018 |
4.29
|
365,410 | 4.29 | 4.35 | 4.05 | 0 | 0 | 0 |
30/10/2018 |
4.29
|
159,700 | 4.29 | 4.38 | 4.26 | 0 | 0 | 0 |
29/10/2018 |
4.29
|
591,360 | 4.29 | 4.41 | 4.26 | 0 | 0 | 0 |
26/10/2018 |
4.29
|
117,470 | 4.38 | 4.41 | 4.17 | 0 | 0 | 0 |
25/10/2018 |
4.38
|
685,680 | 4.38 | 4.47 | 4.08 | 0 | 0 | 0 |
24/10/2018 |
4.38
|
564,370 | 4.29 | 4.38 | 4.02 | 0 | 0 | 0 |
23/10/2018 |
4.29
|
552,320 | 4.35 | 4.35 | 4.04 | 0 | 0 | 0 |
22/10/2018 |
4.35
|
268,120 | 4.41 | 4.47 | 4.17 | 0 | 0 | 0 |
19/10/2018 |
4.41
|
820,470 | 4.41 | 4.41 | 4.11 | 0 | 0 | 0 |
18/10/2018 |
4.41
|
706,050 | 4.74 | 4.74 | 4.41 | 0 | 0 | 0 |
17/10/2018 |
4.74
|
943,910 | 4.77 | 4.82 | 4.46 | 0 | 0 | 0 |
16/10/2018 |
4.77
|
662,510 | 4.59 | 4.82 | 4.35 | 0 | 0 | 0 |
15/10/2018 |
4.59
|
264,020 | 4.41 | 4.71 | 4.41 | 0 | 0 | 0 |
12/10/2018 |
4.41
|
561,590 | 4.29 | 4.41 | 4.08 | 0 | 0 | 0 |
11/10/2018 |
4.29
|
390,070 | 4.17 | 4.29 | 4.08 | 0 | 170 | -0.0 |
10/10/2018 |
4.17
|
240,960 | 4.26 | 4.35 | 4.17 | 0 | 0 | 0 |
09/10/2018 |
4.26
|
458,950 | 4.20 | 4.35 | 4.17 | 0 | 0 | 0 |
08/10/2018 |
4.20
|
239,860 | 4.17 | 4.29 | 4.14 | 0 | 10 | -0 |
05/10/2018 |
4.17
|
307,680 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
04/10/2018 |
4.17
|
321,840 | 4.13 | 4.17 | 4.05 | 0 | 0 | 0 |
03/10/2018 |
4.13
|
324,160 | 4.11 | 4.14 | 4.05 | 0 | 0 | 0 |
02/10/2018 |
4.11
|
266,430 | 4.16 | 4.23 | 4.05 | 0 | 0 | 0 |
01/10/2018 |
4.16
|
232,430 | 4.13 | 4.26 | 4.08 | 0 | 0 | 0 |
28/09/2018 |
4.13
|
271,430 | 4.09 | 4.14 | 4.08 | 0 | 0 | 0 |
27/09/2018 |
4.09
|
567,550 | 4.09 | 4.11 | 3.81 | 10 | 0 | 0.0 |
26/09/2018 |
4.09
|
430,230 | 4.11 | 4.11 | 3.99 | 0 | 0 | 0 |
25/09/2018 |
4.11
|
563,950 | 4.11 | 4.11 | 3.93 | 10 | 0 | 0.0 |
24/09/2018 |
4.11
|
351,790 | 3.88 | 4.11 | 3.75 | 0 | 10,000 | -0.1 |
21/09/2018 |
3.88
|
547,050 | 3.88 | 3.93 | 3.75 | 0 | 0 | 0 |
20/09/2018 |
3.88
|
291,500 | 3.63 | 3.88 | 3.47 | 0 | 0 | 0 |