Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/02/2019 |
4.77
|
25,300 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
12/02/2019 |
4.77
|
110,400 | 4.70 | 4.91 | 4.70 | 0 | 0 | 0 |
11/02/2019 |
4.70
|
133,800 | 4.63 | 4.70 | 4.70 | 0 | 0 | 0 |
01/02/2019 |
4.63
|
37,030 | 4.49 | 4.70 | 4.56 | 0 | 0 | 0 |
31/01/2019 |
4.49
|
18,450 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
30/01/2019 |
4.56
|
21,300 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 |
29/01/2019 |
4.63
|
19,950 | 4.63 | 4.63 | 4.42 | 0 | 0 | 0 |
28/01/2019 |
4.63
|
71,350 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
25/01/2019 |
4.63
|
11,224 | 4.49 | 4.70 | 4.63 | 0 | 0 | 0 |
24/01/2019 |
4.49
|
9,520 | 4.70 | 4.70 | 4.49 | 0 | 0 | 0 |
23/01/2019 |
4.70
|
31,400 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
22/01/2019 |
4.84
|
210,460 | 4.70 | 5.12 | 4.70 | 0 | 0 | 0 |
21/01/2019 |
4.70
|
165,520 | 4.35 | 4.77 | 4.49 | 0 | 0 | 0 |
18/01/2019 |
4.35
|
61,110 | 4.35 | 4.42 | 4.35 | 0 | 0 | 0 |
17/01/2019 |
4.35
|
33,700 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
16/01/2019 |
4.42
|
80,300 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
15/01/2019 |
4.42
|
15,630 | 4.42 | 4.49 | 4.35 | 0 | 0 | 0 |
14/01/2019 |
4.42
|
11,040 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 |
11/01/2019 |
4.42
|
100,580 | 4.21 | 4.77 | 4.21 | 0 | 0 | 0 |
10/01/2019 |
4.21
|
8,000 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
09/01/2019 |
4.28
|
65,740 | 4.00 | 4.28 | 4.00 | 0 | 0 | 0 |
08/01/2019 |
4.00
|
30,400 | 3.79 | 4.00 | 3.79 | 0 | 0 | 0 |
07/01/2019 |
3.79
|
7,110 | 3.79 | 3.86 | 3.79 | 0 | 0 | 0 |
04/01/2019 |
3.79
|
7,500 | 3.79 | 3.79 | 3.72 | 0 | 0 | 0 |
03/01/2019 |
3.79
|
38,600 | 3.86 | 3.86 | 3.72 | 0 | 0 | 0 |
02/01/2019 |
3.86
|
19,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
28/12/2018 |
3.86
|
6,050 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
27/12/2018 |
3.93
|
39,502 | 3.86 | 4.00 | 3.86 | 0 | 0 | 0 |
26/12/2018 |
3.86
|
11,800 | 3.86 | 3.93 | 3.79 | 0 | 0 | 0 |
25/12/2018 |
3.86
|
52,450 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
24/12/2018 |
3.86
|
22,700 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
21/12/2018 |
3.93
|
55,235 | 3.93 | 4.00 | 3.86 | 0 | 0 | 0 |
20/12/2018 |
3.93
|
61,800 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
19/12/2018 |
3.93
|
33,850 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
18/12/2018 |
4.00
|
150,800 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
17/12/2018 |
4.07
|
37,800 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
14/12/2018 |
4.07
|
175,500 | 4.00 | 4.14 | 4.00 | 0 | 0 | 0 |
13/12/2018 |
4.00
|
37,200 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
12/12/2018 |
3.93
|
125,000 | 4.07 | 4.07 | 3.93 | 0 | 0 | 0 |
11/12/2018 |
4.07
|
22,100 | 4.07 | 4.07 | 4.00 | 0 | 0 | 0 |
10/12/2018 |
4.07
|
19,110 | 4.00 | 4.07 | 4.00 | 0 | 0 | 0 |
07/12/2018 |
4.00
|
32,000 | 4.00 | 4.07 | 3.93 | 0 | 0 | 0 |
06/12/2018 |
4.00
|
252,800 | 3.93 | 4.00 | 3.86 | 0 | 0 | 0 |
05/12/2018 |
3.93
|
49,768 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
04/12/2018 |
3.93
|
59,400 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
03/12/2018 |
4.00
|
94,100 | 3.86 | 4.00 | 3.93 | 0 | 0 | 0 |
30/11/2018 |
3.86
|
162,000 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
29/11/2018 |
3.86
|
451,800 | 3.93 | 3.93 | 3.86 | 0 | 0 | 0 |
28/11/2018 |
3.93
|
84,640 | 3.86 | 3.93 | 3.86 | 0 | 0 | 0 |
27/11/2018 |
3.86
|
191,700 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
26/11/2018 |
4.00
|
60,200 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
23/11/2018 |
4.00
|
52,700 | 3.93 | 4.00 | 3.93 | 0 | 0 | 0 |
22/11/2018 |
3.93
|
6,300 | 3.86 | 3.93 | 3.93 | 0 | 0 | 0 |
21/11/2018 |
3.86
|
31,812 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
20/11/2018 |
4.00
|
67,449 | 3.86 | 4.00 | 3.86 | 0 | 0 | 0 |
19/11/2018 |
3.86
|
75,000 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
16/11/2018 |
4.07
|
13,800 | 3.86 | 4.07 | 3.93 | 0 | 0 | 0 |
15/11/2018 |
3.86
|
17,800 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
14/11/2018 |
3.86
|
56,902 | 4.00 | 4.00 | 3.86 | 0 | 0 | 0 |
13/11/2018 |
4.00
|
13,530 | 4.07 | 4.07 | 3.86 | 0 | 0 | 0 |
12/11/2018 |
4.07
|
161,700 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
09/11/2018 |
4.14
|
38,520 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
08/11/2018 |
4.21
|
75,600 | 4.21 | 4.21 | 4.14 | 0 | 0 | 0 |
07/11/2018 |
4.21
|
56,300 | 4.28 | 4.28 | 4.14 | 0 | 0 | 0 |
06/11/2018 |
4.28
|
70,000 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
05/11/2018 |
4.35
|
19,700 | 4.42 | 4.42 | 4.28 | 0 | 0 | 0 |
02/11/2018 |
4.42
|
135,800 | 4.49 | 4.49 | 4.21 | 0 | 0 | 0 |
01/11/2018 |
4.49
|
36,450 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
31/10/2018 |
4.56
|
55,000 | 4.56 | 4.63 | 4.56 | 0 | 0 | 0 |
30/10/2018 |
4.56
|
6,500 | 4.63 | 4.70 | 4.56 | 0 | 0 | 0 |
29/10/2018 |
4.63
|
29,850 | 4.56 | 4.70 | 4.49 | 0 | 0 | 0 |
26/10/2018 |
4.56
|
72,200 | 4.63 | 4.63 | 4.56 | 0 | 0 | 0 |
25/10/2018 |
4.63
|
39,100 | 4.63 | 4.63 | 4.49 | 0 | 0 | 0 |
24/10/2018 |
4.63
|
14,105 | 4.56 | 4.63 | 4.56 | 0 | 0 | 0 |
23/10/2018 |
4.56
|
9,387 | 4.70 | 4.70 | 4.56 | 0 | 0 | 0 |
22/10/2018 |
4.70
|
35,500 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
19/10/2018 |
4.70
|
31,900 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
18/10/2018 |
4.70
|
22,900 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
17/10/2018 |
4.84
|
29,650 | 4.70 | 4.84 | 4.70 | 0 | 0 | 0 |
16/10/2018 |
4.70
|
30,185 | 4.77 | 4.77 | 4.63 | 0 | 0 | 0 |
15/10/2018 |
4.77
|
31,510 | 4.77 | 5.05 | 4.70 | 0 | 0 | 0 |
12/10/2018 |
4.77
|
76,800 | 4.63 | 4.77 | 4.56 | 0 | 0 | 0 |
11/10/2018 |
4.63
|
99,600 | 4.98 | 4.98 | 4.63 | 0 | 0 | 0 |
10/10/2018 |
4.98
|
19,600 | 4.98 | 5.05 | 4.98 | 0 | 0 | 0 |
09/10/2018 |
4.98
|
27,400 | 5.12 | 5.12 | 4.98 | 0 | 0 | 0 |
08/10/2018 |
5.12
|
96,100 | 5.19 | 5.19 | 4.98 | 0 | 0 | 0 |
05/10/2018 |
5.19
|
88,413 | 5.19 | 5.33 | 5.19 | 0 | 0 | 0 |
04/10/2018 |
5.19
|
90,301 | 5.40 | 5.47 | 5.19 | 0 | 0 | 0 |
03/10/2018 |
5.40
|
102,330 | 5.47 | 5.54 | 5.33 | 0 | 0 | 0 |
02/10/2018 |
5.47
|
50,738 | 5.40 | 5.47 | 5.33 | 0 | 0 | 0 |
01/10/2018 |
5.40
|
82,518 | 5.12 | 5.61 | 5.26 | 0 | 0 | 0 |
28/09/2018 |
5.12
|
42,400 | 5.26 | 5.26 | 5.12 | 0 | 0 | 0 |
27/09/2018 |
5.26
|
41,920 | 5.47 | 5.54 | 5.12 | 0 | 0 | 0 |
26/09/2018 |
5.47
|
131,203 | 5.19 | 5.68 | 5.19 | 0 | 0 | 0 |
25/09/2018 |
5.19
|
196,670 | 4.84 | 5.19 | 4.84 | 0 | 0 | 0 |
24/09/2018 |
4.84
|
127,150 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
21/09/2018 |
4.77
|
32,504 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
20/09/2018 |
4.77
|
23,700 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
19/09/2018 |
4.77
|
59,971 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
18/09/2018 |
4.77
|
21,900 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |