Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.65 | -5.33% | 67,116,400 | -2,099,718 | -25.4 |
11.35
12.50
11.55
|
2 tháng
(2024-07-22) |
-1.40 | -10.81% | 154,353,600 | -2,058,526 | -26.0 |
11.10
13.15
11.55
|
3 tháng
(2024-06-20) |
-3.30 | -22.22% | 285,874,900 | 2,050,777 | 33.2 |
11.10
14.85
11.55
|
6 tháng
(2024-03-22) |
-4.70 | -28.92% | 918,821,600 | 5,723,878 | 82.9 |
11.10
17
11.55
|
12 tháng
(2023-09-25) |
-0.35 | -2.94% | 1,755,491,400 | 12,522,320 | 197.2 |
11
19.25
11.55
|
24 tháng
(2022-09-29) |
2.26 | 24.27% | 1,920,516,200 | 13,539,155 | 208.0 |
5.99
19.25
11.55
|
36 tháng
(2021-10-04) |
0.91 | 8.51% | 2,080,818,501 | 13,590,884 | 208.9 |
5.99
19.25
11.55
|
60 tháng
(2019-10-15) |
7.59 | 191.44% | 2,243,981,737 | 13,679,164 | 209.8 |
3.56
19.25
11.55
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
08/01/2019 |
3.43
|
23,987 | 3.16 | 3.63 | 3.16 | 0 | 0 | 0 |
07/01/2019 |
3.16
|
19,300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
04/01/2019 |
3.16
|
6,224 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
03/01/2019 |
3.16
|
29,970 | 3.22 | 3.22 | 3.16 | 0 | 0 | 0 |
02/01/2019 |
3.22
|
12,338 | 3.22 | 3.22 | 3.09 | 0 | 0 | 0 |
28/12/2018 |
3.22
|
13,760 | 3.22 | 3.29 | 3.09 | 0 | 0 | 0 |
27/12/2018 |
3.22
|
34,041 | 3.29 | 3.36 | 3.09 | 0 | 0 | 0 |
26/12/2018 |
3.29
|
12,400 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
25/12/2018 |
3.29
|
30,300 | 3.36 | 3.36 | 3.22 | 0 | 0 | 0 |
24/12/2018 |
3.36
|
14,400 | 3.29 | 3.36 | 3.36 | 0 | 0 | 0 |
21/12/2018 |
3.29
|
16,079 | 3.29 | 3.43 | 3.29 | 0 | 0 | 0 |
20/12/2018 |
3.29
|
21,900 | 3.56 | 3.56 | 3.29 | 0 | 0 | 0 |
19/12/2018 |
3.56
|
26,428 | 3.63 | 3.69 | 3.49 | 0 | 0 | 0 |
18/12/2018 |
3.63
|
36,925 | 3.63 | 3.69 | 3.63 | 0 | 0 | 0 |
17/12/2018 |
3.63
|
28,800 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
14/12/2018 |
3.69
|
31,015 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
13/12/2018 |
3.76
|
40,094 | 3.69 | 3.83 | 3.69 | 0 | 0 | 0 |
12/12/2018 |
3.69
|
33,667 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
11/12/2018 |
3.76
|
15,951 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
10/12/2018 |
3.76
|
22,210 | 3.76 | 3.83 | 3.69 | 0 | 0 | 0 |
07/12/2018 |
3.76
|
11,600 | 3.69 | 3.76 | 3.69 | 0 | 0 | 0 |
06/12/2018 |
3.69
|
34,553 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
05/12/2018 |
3.76
|
20,140 | 3.69 | 3.83 | 3.63 | 0 | 0 | 0 |
04/12/2018 |
3.69
|
60,270 | 3.83 | 3.83 | 3.63 | 0 | 0 | 0 |
03/12/2018 |
3.83
|
9,619 | 3.96 | 4.03 | 3.76 | 0 | 0 | 0 |
30/11/2018 |
3.96
|
7,324 | 4.03 | 4.03 | 3.96 | 0 | 0 | 0 |
29/11/2018 |
4.03
|
14,065 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
28/11/2018 |
4.10
|
10,010 | 4.10 | 4.16 | 4.10 | 0 | 0 | 0 |
27/11/2018 |
4.10
|
19,500 | 4.16 | 4.30 | 4.03 | 0 | 0 | 0 |
26/11/2018 |
4.16
|
11,930 | 4.16 | 4.16 | 4.10 | 0 | 0 | 0 |
23/11/2018 |
4.16
|
16,990 | 4.30 | 4.30 | 4.16 | 0 | 0 | 0 |
22/11/2018 |
4.30
|
24,660 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
21/11/2018 |
4.30
|
8,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/11/2018 |
4.30
|
11,925 | 4.23 | 4.30 | 4.23 | 0 | 0 | 0 |
19/11/2018 |
4.23
|
19,264 | 4.23 | 4.30 | 4.16 | 0 | 0 | 0 |
16/11/2018 |
4.23
|
13,356 | 4.23 | 4.23 | 4.03 | 0 | 0 | 0 |
15/11/2018 |
4.23
|
29,351 | 4.37 | 4.37 | 4.16 | 0 | 0 | 0 |
14/11/2018 |
4.37
|
15,610 | 4.43 | 4.43 | 4.30 | 0 | 0 | 0 |
13/11/2018 |
4.43
|
22,247 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
12/11/2018 |
4.50
|
22,900 | 4.57 | 4.57 | 4.37 | 0 | 0 | 0 |
09/11/2018 |
4.57
|
20,155 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 |
08/11/2018 |
4.70
|
5,674 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
07/11/2018 |
4.70
|
23,000 | 4.63 | 4.77 | 4.63 | 0 | 0 | 0 |
06/11/2018 |
4.63
|
15,070 | 4.43 | 4.97 | 4.43 | 0 | 0 | 0 |
05/11/2018 |
4.43
|
24,718 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
02/11/2018 |
4.57
|
86,373 | 4.30 | 4.57 | 4.23 | 0 | 0 | 0 |
01/11/2018 |
4.30
|
20,600 | 4.63 | 4.63 | 4.30 | 0 | 0 | 0 |
31/10/2018 |
4.63
|
45,128 | 4.57 | 4.63 | 4.16 | 0 | 0 | 0 |
30/10/2018 |
4.57
|
25,566 | 4.50 | 4.57 | 4.37 | 0 | 0 | 0 |
29/10/2018 |
4.50
|
24,790 | 4.63 | 4.63 | 4.43 | 0 | 0 | 0 |
26/10/2018 |
4.63
|
15,270 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
25/10/2018 |
4.90
|
8,221 | 4.90 | 4.90 | 4.57 | 100 | 0 | 0.0 |
24/10/2018 |
4.90
|
23,053 | 5.11 | 5.11 | 4.90 | 0 | 0 | 0 |
23/10/2018 |
5.11
|
29,305 | 5.04 | 5.11 | 4.90 | 0 | 0 | 0 |
22/10/2018 |
5.04
|
14,386 | 4.97 | 5.24 | 5.04 | 0 | 0 | 0 |
19/10/2018 |
4.97
|
13,602 | 5.11 | 5.11 | 4.97 | 0 | 0 | 0 |
18/10/2018 |
5.11
|
33,983 | 5.31 | 5.37 | 5.11 | 0 | 0 | 0 |
17/10/2018 |
5.31
|
19,577 | 5.37 | 5.37 | 5.17 | 0 | 0 | 0 |
16/10/2018 |
5.37
|
10,972 | 5.24 | 5.37 | 5.17 | 0 | 0 | 0 |
15/10/2018 |
5.24
|
20,080 | 5.31 | 5.37 | 5.24 | 0 | 0 | 0 |
12/10/2018 |
5.31
|
45,531 | 5.24 | 5.31 | 5.11 | 0 | 0 | 0 |
11/10/2018 |
5.24
|
77,606 | 5.44 | 5.44 | 5.24 | 0 | 0 | 0 |
10/10/2018 |
5.44
|
39,090 | 5.64 | 5.64 | 5.44 | 0 | 0 | 0 |
09/10/2018 |
5.64
|
50,331 | 5.78 | 5.78 | 5.58 | 0 | 0 | 0 |
08/10/2018 |
5.78
|
38,167 | 5.71 | 5.84 | 5.71 | 0 | 0 | 0 |
05/10/2018 |
5.71
|
91,532 | 5.71 | 5.91 | 5.71 | 0 | 0 | 0 |
04/10/2018 |
5.71
|
43,844 | 5.64 | 5.84 | 5.71 | 0 | 0 | 0 |
03/10/2018 |
5.64
|
29,002 | 5.78 | 5.78 | 5.64 | 0 | 0 | 0 |
02/10/2018 |
5.78
|
25,267 | 5.91 | 5.91 | 5.37 | 0 | 0 | 0 |
01/10/2018 |
5.91
|
40,106 | 6.38 | 6.38 | 5.91 | 0 | 0 | 0 |
28/09/2018 |
6.38
|
804,080 | 6.31 | 6.72 | 6.25 | 0 | 0 | 0 |
27/09/2018 |
6.31
|
728,675 | 6.05 | 6.72 | 6.05 | 0 | 0 | 0 |
26/09/2018 |
6.05
|
435,407 | 5.98 | 6.38 | 5.84 | 0 | 0 | 0 |
25/09/2018 |
5.98
|
493,247 | 5.58 | 6.45 | 5.71 | 0 | 0 | 0 |
24/09/2018 |
5.58
|
248,609 | 5.58 | 6.05 | 5.51 | 0 | 0 | 0 |
21/09/2018 |
5.58
|
360,098 | 5.37 | 5.84 | 5.37 | 0 | 0 | 0 |
20/09/2018 |
5.37
|
193,494 | 5.37 | 5.37 | 5.31 | 0 | 0 | 0 |
19/09/2018 |
5.37
|
196,527 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
18/09/2018 |
5.44
|
134,994 | 5.51 | 5.51 | 5.37 | 0 | 0 | 0 |
17/09/2018 |
5.51
|
151,610 | 5.58 | 5.71 | 5.44 | 0 | 0 | 0 |
14/09/2018 |
5.58
|
181,152 | 5.44 | 5.78 | 5.37 | 0 | 0 | 0 |
13/09/2018 |
5.44
|
198,076 | 5.37 | 5.51 | 5.37 | 0 | 0 | 0 |
12/09/2018 |
5.37
|
176,225 | 5.84 | 5.84 | 5.31 | 0 | 0 | 0 |
11/09/2018 |
5.84
|
370,275 | 5.37 | 5.84 | 5.04 | 0 | 0 | 0 |
10/09/2018 |
5.37
|
185,593 | 5.58 | 5.58 | 5.31 | 0 | 0 | 0 |
07/09/2018 |
5.58
|
164,266 | 5.64 | 5.71 | 5.44 | 0 | 0 | 0 |
06/09/2018 |
5.64
|
185,740 | 5.78 | 5.84 | 5.51 | 0 | 0 | 0 |
05/09/2018 |
5.78
|
168,869 | 5.91 | 5.98 | 5.58 | 0 | 0 | 0 |
04/09/2018 |
5.91
|
60,537 | 5.91 | 5.91 | 5.71 | 0 | 0 | 0 |
31/08/2018 |
5.91
|
181,696 | 6.05 | 6.18 | 5.84 | 0 | 0 | 0 |
30/08/2018 |
6.05
|
92,124 | 5.91 | 6.05 | 5.84 | 0 | 0 | 0 |
29/08/2018 |
5.91
|
68,360 | 6.05 | 6.05 | 5.91 | 0 | 0 | 0 |
28/08/2018 |
6.05
|
280,578 | 6.05 | 6.45 | 5.91 | 0 | 0 | 0 |
27/08/2018 |
6.05
|
403,722 | 6.18 | 6.85 | 6.05 | 0 | 0 | 0 |
24/08/2018 |
6.18
|
680,649 | 5.91 | 6.99 | 6.05 | 0 | 0 | 0 |
23/08/2018 |
5.91
|
170,328 | 5.91 | 6.18 | 5.84 | 0 | 0 | 0 |
22/08/2018 |
5.91
|
414,933 | 5.98 | 6.11 | 5.71 | 0 | 0 | 0 |
21/08/2018 |
5.98
|
286,640 | 5.98 | 6.25 | 5.78 | 0 | 0 | 0 |
20/08/2018 |
5.98
|
312,731 | 6.11 | 6.25 | 5.98 | 0 | 0 | 0 |
17/08/2018 |
6.11
|
232,938 | 6.05 | 6.31 | 5.91 | 0 | 0 | 0 |