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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.48
|
736,530 | 4.45 | 4.70 | 4.46 | 0 | 0 | 0 |
14/02/2019 |
4.45
|
1,136,330 | 4.16 | 4.45 | 4.12 | 0 | 0 | 0 |
13/02/2019 |
4.16
|
247,800 | 4.20 | 4.20 | 4.13 | 0 | 0 | 0 |
12/02/2019 |
4.20
|
387,790 | 4.20 | 4.24 | 4.09 | 0 | 0 | 0 |
11/02/2019 |
4.20
|
173,330 | 4.09 | 4.30 | 4.10 | 0 | 0 | 0 |
01/02/2019 |
4.09
|
335,030 | 4.05 | 4.10 | 3.90 | 0 | 13,000 | -0.1 |
31/01/2019 |
4.05
|
734,440 | 4.29 | 4.29 | 3.99 | 400 | 0 | 0.0 |
30/01/2019 |
4.29
|
559,500 | 4.40 | 4.41 | 4.29 | 0 | 0 | 0 |
29/01/2019 |
4.40
|
106,350 | 4.41 | 4.49 | 4.32 | 0 | 0 | 0 |
28/01/2019 |
4.41
|
813,660 | 4.50 | 4.51 | 4.30 | 0 | 0 | 0 |
25/01/2019 |
4.50
|
589,210 | 4.51 | 4.59 | 4.25 | 0 | 0 | 0 |
24/01/2019 |
4.51
|
381,980 | 4.64 | 4.64 | 4.51 | 0 | 0 | 0 |
23/01/2019 |
4.64
|
853,990 | 4.64 | 4.64 | 4.53 | 0 | 0 | 0 |
22/01/2019 |
4.64
|
1,400,740 | 4.53 | 4.67 | 4.53 | 0 | 0 | 0 |
21/01/2019 |
4.53
|
535,000 | 4.53 | 4.64 | 4.47 | 0 | 0 | 0 |
18/01/2019 |
4.53
|
657,880 | 4.48 | 4.72 | 4.40 | 0 | 0 | 0 |
17/01/2019 |
4.48
|
114,620 | 4.40 | 4.48 | 4.35 | 0 | 0 | 0 |
16/01/2019 |
4.40
|
553,810 | 4.38 | 4.42 | 4.33 | 0 | 0 | 0 |
15/01/2019 |
4.38
|
609,350 | 4.34 | 4.42 | 4.30 | 0 | 0 | 0 |
14/01/2019 |
4.34
|
65,820 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
11/01/2019 |
4.42
|
115,280 | 4.44 | 4.44 | 4.30 | 0 | 0 | 0 |
10/01/2019 |
4.44
|
50,280 | 4.38 | 4.44 | 4.38 | 0 | 0 | 0 |
09/01/2019 |
4.38
|
73,110 | 4.30 | 4.49 | 4.36 | 0 | 0 | 0 |
08/01/2019 |
4.30
|
204,280 | 4.36 | 4.48 | 4.30 | 0 | 0 | 0 |
07/01/2019 |
4.36
|
87,990 | 4.36 | 4.52 | 4.36 | 300 | 0 | 0.0 |
04/01/2019 |
4.36
|
464,690 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 |
03/01/2019 |
4.50
|
471,720 | 4.80 | 4.89 | 4.50 | 2,000 | 0 | 0.0 |
02/01/2019 |
4.80
|
165,940 | 4.86 | 4.96 | 4.77 | 0 | 0 | 0 |
28/12/2018 |
4.86
|
139,060 | 4.86 | 4.98 | 4.86 | 0 | 0 | 0 |
27/12/2018 |
4.86
|
147,020 | 4.90 | 5 | 4.86 | 0 | 0 | 0 |
26/12/2018 |
4.90
|
161,240 | 4.90 | 5 | 4.85 | 0 | 0 | 0 |
25/12/2018 |
4.90
|
247,830 | 5.02 | 5.02 | 4.83 | 0 | 0 | 0 |
24/12/2018 |
5.02
|
155,270 | 5.02 | 5.10 | 5 | 0 | 0 | 0 |
21/12/2018 |
5.02
|
355,260 | 5.07 | 5.07 | 5.02 | 0 | 0 | 0 |
20/12/2018 |
5.07
|
128,650 | 5.08 | 5.09 | 5.03 | 0 | 0 | 0 |
19/12/2018 |
5.08
|
133,210 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
18/12/2018 |
5.05
|
540,720 | 5.08 | 5.10 | 5.04 | 0 | 0 | 0 |
17/12/2018 |
5.08
|
408,640 | 5.14 | 5.20 | 5.08 | 0 | 0 | 0 |
14/12/2018 |
5.14
|
377,700 | 5.30 | 5.33 | 5.14 | 0 | 0 | 0 |
13/12/2018 |
5.30
|
542,030 | 5.29 | 5.39 | 5.26 | 0 | 0 | 0 |
12/12/2018 |
5.29
|
602,360 | 5.15 | 5.29 | 5.15 | 0 | 0 | 0 |
11/12/2018 |
5.15
|
626,870 | 5.30 | 5.31 | 5.15 | 1,490 | 0 | 0.0 |
10/12/2018 |
5.30
|
1,094,600 | 5.24 | 5.36 | 5.22 | 0 | 0 | 0 |
07/12/2018 |
5.24
|
1,288,150 | 5 | 5.30 | 5.01 | 0 | 0 | 0 |
06/12/2018 |
5
|
315,120 | 5.05 | 5.07 | 5 | 0 | 0 | 0 |
05/12/2018 |
5.05
|
126,680 | 5.05 | 5.08 | 5 | 0 | 0 | 0 |
04/12/2018 |
5.05
|
430,920 | 5.07 | 5.10 | 5.04 | 0 | 0 | 0 |
03/12/2018 |
5.07
|
533,530 | 5.06 | 5.13 | 5.06 | 0 | 0 | 0 |
30/11/2018 |
5.06
|
142,470 | 5.05 | 5.09 | 5.03 | 0 | 0 | 0 |
29/11/2018 |
5.05
|
322,420 | 5.12 | 5.13 | 5.05 | 0 | 0 | 0 |
28/11/2018 |
5.12
|
448,390 | 5.10 | 5.13 | 5.09 | 0 | 0 | 0 |
27/11/2018 |
5.10
|
297,420 | 5.10 | 5.15 | 5.08 | 0 | 0 | 0 |
26/11/2018 |
5.10
|
400,930 | 5.12 | 5.14 | 5.05 | 0 | 0 | 0 |
23/11/2018 |
5.12
|
449,230 | 5.18 | 5.20 | 5.10 | 0 | 0 | 0 |
22/11/2018 |
5.18
|
291,690 | 5.09 | 5.18 | 5.09 | 5,000 | 0 | 0.0 |
21/11/2018 |
5.09
|
400,280 | 5.13 | 5.13 | 5.05 | 0 | 0 | 0 |
20/11/2018 |
5.13
|
531,500 | 5.14 | 5.16 | 5.10 | 0 | 0 | 0 |
19/11/2018 |
5.14
|
794,910 | 5.14 | 5.19 | 5.08 | 0 | 0 | 0 |
16/11/2018 |
5.14
|
648,970 | 5.13 | 5.21 | 5.11 | 0 | 0 | 0 |
15/11/2018 |
5.13
|
233,890 | 5.16 | 5.17 | 5.07 | 0 | 0 | 0 |
14/11/2018 |
5.16
|
225,330 | 5.15 | 5.29 | 5.15 | 0 | 0 | 0 |
13/11/2018 |
5.15
|
288,460 | 5.15 | 5.19 | 5.05 | 0 | 0 | 0 |
12/11/2018 |
5.15
|
294,160 | 5.24 | 5.24 | 5.15 | 0 | 0 | 0 |
09/11/2018 |
5.24
|
490,770 | 5.37 | 5.39 | 5.24 | 0 | 0 | 0 |
08/11/2018 |
5.37
|
1,064,010 | 5.33 | 5.51 | 5.35 | 0 | 0 | 0 |
07/11/2018 |
5.33
|
1,300,990 | 5.20 | 5.51 | 5.20 | 0 | 0 | 0 |
06/11/2018 |
5.20
|
608,060 | 5.05 | 5.35 | 5.09 | 0 | 0 | 0 |
05/11/2018 |
5.05
|
116,260 | 5.04 | 5.14 | 5 | 0 | 0 | 0 |
02/11/2018 |
5.04
|
265,840 | 4.90 | 5.09 | 4.90 | 0 | 0 | 0 |
01/11/2018 |
4.90
|
375,650 | 5.14 | 5.14 | 4.90 | 0 | 5,000 | -0.0 |
31/10/2018 |
5.14
|
600,600 | 5 | 5.19 | 5.08 | 0 | 0 | 0 |
30/10/2018 |
5
|
430,650 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
29/10/2018 |
5.09
|
132,900 | 5.31 | 5.31 | 5.09 | 0 | 0 | 0 |
26/10/2018 |
5.31
|
327,170 | 5.34 | 5.40 | 5.25 | 0 | 0 | 0 |
25/10/2018 |
5.34
|
352,460 | 5.47 | 5.47 | 5.20 | 0 | 0 | 0 |
24/10/2018 |
5.47
|
593,920 | 5.40 | 5.55 | 5.30 | 0 | 0 | 0 |
23/10/2018 |
5.40
|
655,200 | 5.30 | 5.40 | 5.20 | 0 | 15,000 | -0.1 |
22/10/2018 |
5.30
|
285,970 | 5.50 | 5.56 | 5.30 | 0 | 25,000 | -0.1 |
19/10/2018 |
5.50
|
162,410 | 5.55 | 5.59 | 5.40 | 0 | 0 | 0 |
18/10/2018 |
5.55
|
1,049,980 | 5.48 | 5.80 | 5.48 | 0 | 0 | 0 |
17/10/2018 |
5.48
|
1,334,370 | 5.13 | 5.48 | 5.20 | 25,000 | 0 | 0.1 |
16/10/2018 |
5.13
|
201,870 | 5.05 | 5.14 | 5.04 | 0 | 0 | 0 |
15/10/2018 |
5.05
|
90,170 | 5.12 | 5.30 | 5.05 | 0 | 0 | 0 |
12/10/2018 |
5.12
|
263,450 | 5.05 | 5.19 | 4.91 | 0 | 0 | 0 |
11/10/2018 |
5.05
|
811,710 | 5.37 | 5.38 | 5.05 | 0 | 180 | -0.0 |
10/10/2018 |
5.37
|
452,110 | 5.39 | 5.48 | 5.37 | 0 | 0 | 0 |
09/10/2018 |
5.39
|
679,460 | 5.59 | 5.63 | 5.37 | 0 | 0 | 0 |
08/10/2018 |
5.59
|
566,610 | 5.70 | 5.73 | 5.53 | 0 | 0 | 0 |
05/10/2018 |
5.70
|
422,600 | 5.80 | 5.84 | 5.70 | 0 | 0 | 0 |
04/10/2018 |
5.80
|
356,690 | 5.80 | 5.89 | 5.74 | 0 | 0 | 0 |
03/10/2018 |
5.80
|
286,700 | 5.82 | 5.90 | 5.75 | 0 | 0 | 0 |
02/10/2018 |
5.82
|
734,640 | 5.71 | 6.05 | 5.71 | 0 | 0 | 0 |
01/10/2018 |
5.71
|
909,930 | 6 | 6.15 | 5.71 | 0 | 0 | 0 |
28/09/2018 |
6
|
1,065,400 | 6.10 | 6.10 | 6 | 0 | 2,000 | -0.0 |
27/09/2018 |
6.10
|
616,980 | 6.11 | 6.15 | 6.09 | 9,000 | 0 | 0.1 |
26/09/2018 |
6.11
|
1,248,740 | 6.09 | 6.27 | 6.09 | 0 | 0 | 0 |
25/09/2018 |
6.09
|
1,287,230 | 6.09 | 6.13 | 5.95 | 0 | 0 | 0 |
24/09/2018 |
6.09
|
420,640 | 6.20 | 6.28 | 6.09 | 0 | 0 | 0 |
21/09/2018 |
6.20
|
1,180,050 | 6.24 | 6.37 | 6.07 | 0 | 0 | 0 |
20/09/2018 |
6.24
|
1,221,840 | 6.18 | 6.40 | 6.20 | 0 | 0 | 0 |