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) |
-0.45 | -3.98% | 43,323,700 | 114,892 | 1.2 |
10.55
11.30
10.75
|
2 tháng
(2024-07-22) |
0.31 | 2.91% | 87,891,900 | -252,415 | -2.8 |
9.72
11.30
10.75
|
3 tháng
(2024-06-24) |
0.16 | 1.53% | 115,541,900 | -95,225 | -1.1 |
9.72
11.30
10.75
|
6 tháng
(2024-03-25) |
-2.56 | -19.06% | 372,063,300 | -1,036,926 | -15.0 |
9.72
13.50
10.75
|
12 tháng
(2023-09-26) |
-0.69 | -6.02% | 1,074,180,000 | 349,476 | 1.2 |
9.14
13.50
10.75
|
24 tháng
(2022-10-03) |
2.55 | 30.79% | 3,002,905,500 | 381,538 | -2.9 |
4.13
14.22
10.75
|
36 tháng
(2021-10-06) |
-2.05 | -15.90% | 4,390,127,100 | -3,019,873 | -62.4 |
4.13
20.84
10.75
|
60 tháng
(2019-10-17) |
5.99 | 123.42% | 5,519,523,860 | -29,514,551 | -458.8 |
2.11
20.84
10.75
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.77
|
593,270 | 4.82 | 4.87 | 4.76 | 0 | 0 | 0 |
14/02/2019 |
4.82
|
504,820 | 4.76 | 4.87 | 4.70 | 0 | 0 | 0 |
13/02/2019 |
4.76
|
192,470 | 4.74 | 4.79 | 4.69 | 0 | 0 | 0 |
12/02/2019 |
4.74
|
457,310 | 4.86 | 4.87 | 4.73 | 0 | 4,500 | -0.0 |
11/02/2019 |
4.86
|
527,290 | 4.77 | 4.90 | 4.77 | 200 | 0 | 0.0 |
01/02/2019 |
4.77
|
128,770 | 4.87 | 4.87 | 4.77 | 0 | 0 | 0 |
31/01/2019 |
4.87
|
620,660 | 4.87 | 5.06 | 4.87 | 0 | 0 | 0 |
30/01/2019 |
4.87
|
142,530 | 4.77 | 4.91 | 4.71 | 3,700 | 0 | 0.0 |
29/01/2019 |
4.77
|
51,680 | 4.77 | 4.77 | 4.66 | 0 | 0 | 0 |
28/01/2019 |
4.77
|
145,740 | 4.74 | 4.79 | 4.61 | 0 | 0 | 0 |
25/01/2019 |
4.74
|
76,040 | 4.77 | 4.87 | 4.73 | 0 | 0 | 0 |
24/01/2019 |
4.77
|
149,740 | 4.77 | 4.82 | 4.69 | 0 | 0 | 0 |
23/01/2019 |
4.77
|
91,430 | 4.62 | 4.86 | 4.66 | 0 | 0 | 0 |
22/01/2019 |
4.62
|
220,330 | 4.88 | 4.88 | 4.62 | 0 | 0 | 0 |
21/01/2019 |
4.88
|
326,520 | 4.87 | 4.98 | 4.82 | 1,500 | 0 | 0.0 |
18/01/2019 |
4.87
|
505,820 | 4.62 | 4.91 | 4.50 | 0 | 0 | 0 |
17/01/2019 |
4.62
|
237,870 | 4.36 | 4.66 | 4.25 | 0 | 0 | 0 |
16/01/2019 |
4.36
|
11,140 | 4.34 | 4.37 | 4.32 | 0 | 0 | 0 |
15/01/2019 |
4.34
|
51,290 | 4.26 | 4.37 | 4.26 | 0 | 0 | 0 |
14/01/2019 |
4.26
|
42,050 | 4.36 | 4.36 | 4.25 | 0 | 0 | 0 |
11/01/2019 |
4.36
|
41,590 | 4.36 | 4.39 | 4.32 | 0 | 0 | 0 |
10/01/2019 |
4.36
|
84,670 | 4.29 | 4.37 | 4.26 | 0 | 0 | 0 |
09/01/2019 |
4.29
|
25,980 | 4.29 | 4.34 | 4.24 | 0 | 0 | 0 |
08/01/2019 |
4.29
|
56,810 | 4.21 | 4.29 | 4.20 | 0 | 0 | 0 |
07/01/2019 |
4.21
|
30,520 | 4.23 | 4.24 | 4.19 | 0 | 0 | 0 |
04/01/2019 |
4.23
|
132,580 | 4.20 | 4.23 | 4.02 | 0 | 49,110 | -0.4 |
03/01/2019 |
4.20
|
99,720 | 4.20 | 4.23 | 4.08 | 0 | 48,190 | -0.4 |
02/01/2019 |
4.20
|
51,100 | 4.23 | 4.39 | 4.18 | 0 | 0 | 0 |
28/12/2018 |
4.23
|
34,320 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 |
27/12/2018 |
4.23
|
200,320 | 4.23 | 4.39 | 4.08 | 0 | 0 | 0 |
26/12/2018 |
4.23
|
36,630 | 4.23 | 4.24 | 4.08 | 0 | 0 | 0 |
25/12/2018 |
4.23
|
293,890 | 4.18 | 4.23 | 3.89 | 0 | 0 | 0 |
24/12/2018 |
4.18
|
39,730 | 4.24 | 4.29 | 4.17 | 0 | 0 | 0 |
21/12/2018 |
4.24
|
62,880 | 4.37 | 4.37 | 4.21 | 0 | 1,350 | -0.0 |
20/12/2018 |
4.37
|
230,880 | 4.39 | 4.45 | 4.18 | 0 | 101,700 | -0.8 |
19/12/2018 |
4.39
|
138,340 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
18/12/2018 |
4.49
|
201,570 | 4.50 | 4.50 | 4.34 | 0 | 0 | 0 |
17/12/2018 |
4.50
|
43,510 | 4.53 | 4.54 | 4.50 | 0 | 0 | 0 |
14/12/2018 |
4.53
|
73,880 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
13/12/2018 |
4.55
|
62,110 | 4.55 | 4.55 | 4.50 | 0 | 0 | 0 |
12/12/2018 |
4.55
|
40,500 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
11/12/2018 |
4.55
|
87,010 | 4.61 | 4.61 | 4.29 | 0 | 0 | 0 |
10/12/2018 |
4.61
|
34,670 | 4.66 | 4.66 | 4.61 | 0 | 0 | 0 |
07/12/2018 |
4.66
|
73,620 | 4.65 | 4.66 | 4.58 | 0 | 0 | 0 |
06/12/2018 |
4.65
|
21,590 | 4.66 | 4.66 | 4.56 | 0 | 0 | 0 |
05/12/2018 |
4.66
|
32,930 | 4.64 | 4.66 | 4.53 | 0 | 0 | 0 |
04/12/2018 |
4.64
|
51,450 | 4.58 | 4.64 | 4.56 | 0 | 0 | 0 |
03/12/2018 |
4.58
|
58,940 | 4.55 | 4.60 | 4.51 | 0 | 0 | 0 |
30/11/2018 |
4.55
|
59,770 | 4.55 | 4.55 | 4.51 | 0 | 0 | 0 |
29/11/2018 |
4.55
|
17,520 | 4.55 | 4.55 | 4.52 | 0 | 0 | 0 |
28/11/2018 |
4.55
|
15,220 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
27/11/2018 |
4.57
|
57,170 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
26/11/2018 |
4.50
|
30,520 | 4.54 | 4.54 | 4.50 | 0 | 0 | 0 |
23/11/2018 |
4.54
|
32,620 | 4.50 | 4.55 | 4.50 | 0 | 0 | 0 |
22/11/2018 |
4.50
|
20,210 | 4.53 | 4.56 | 4.50 | 0 | 0 | 0 |
21/11/2018 |
4.53
|
80,690 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
20/11/2018 |
4.57
|
119,020 | 4.57 | 4.57 | 4.45 | 0 | 95,350 | -0.8 |
19/11/2018 |
4.57
|
36,080 | 4.55 | 4.57 | 4.50 | 0 | 440 | -0.0 |
16/11/2018 |
4.55
|
21,550 | 4.53 | 4.55 | 4.52 | 0 | 0 | 0 |
15/11/2018 |
4.53
|
70,280 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
14/11/2018 |
4.50
|
115,690 | 4.55 | 4.57 | 4.50 | 0 | 22,620 | -0.2 |
13/11/2018 |
4.55
|
83,720 | 4.57 | 4.57 | 4.50 | 0 | 0 | 0 |
12/11/2018 |
4.57
|
52,810 | 4.57 | 4.57 | 4.43 | 0 | 2,200 | -0.0 |
09/11/2018 |
4.57
|
73,140 | 4.57 | 4.60 | 4.53 | 0 | 38,760 | -0.3 |
08/11/2018 |
4.57
|
65,990 | 4.57 | 4.65 | 4.57 | 0 | 49,550 | -0.4 |
07/11/2018 |
4.57
|
88,020 | 4.71 | 4.71 | 4.56 | 0 | 9,900 | -0.1 |
06/11/2018 |
4.71
|
76,430 | 4.66 | 4.71 | 4.61 | 0 | 0 | 0 |
05/11/2018 |
4.66
|
33,240 | 4.55 | 4.66 | 4.55 | 0 | 0 | 0 |
02/11/2018 |
4.55
|
177,110 | 4.53 | 4.63 | 4.47 | 0 | 101,750 | -0.9 |
01/11/2018 |
4.53
|
100,260 | 4.62 | 4.66 | 4.53 | 0 | 0 | 0 |
31/10/2018 |
4.62
|
90,530 | 4.61 | 4.66 | 4.60 | 0 | 0 | 0 |
30/10/2018 |
4.61
|
45,030 | 4.66 | 4.70 | 4.61 | 0 | 0 | 0 |
29/10/2018 |
4.66
|
80,740 | 4.61 | 4.69 | 4.56 | 0 | 0 | 0 |
26/10/2018 |
4.61
|
175,800 | 4.66 | 4.71 | 4.61 | 0 | 0 | 0 |
25/10/2018 |
4.66
|
447,690 | 4.77 | 4.77 | 4.43 | 0 | 0 | 0 |
24/10/2018 |
4.77
|
77,790 | 4.82 | 4.82 | 4.72 | 0 | 0 | 0 |
23/10/2018 |
4.82
|
134,210 | 4.77 | 4.82 | 4.69 | 0 | 0 | 0 |
22/10/2018 |
4.77
|
224,320 | 4.96 | 4.96 | 4.77 | 0 | 85,700 | -0.8 |
19/10/2018 |
4.96
|
69,140 | 4.96 | 4.98 | 4.87 | 0 | 0 | 0 |
18/10/2018 |
4.96
|
58,450 | 5.11 | 5.13 | 4.95 | 0 | 0 | 0 |
17/10/2018 |
5.11
|
603,460 | 5.01 | 5.24 | 5.03 | 0 | 0 | 0 |
16/10/2018 |
5.01
|
92,050 | 4.84 | 5.03 | 4.90 | 0 | 0 | 0 |
15/10/2018 |
4.84
|
262,080 | 4.78 | 4.92 | 4.79 | 0 | 0 | 0 |
12/10/2018 |
4.78
|
368,480 | 4.60 | 4.91 | 4.60 | 0 | 0 | 0 |
11/10/2018 |
4.60
|
403,710 | 4.95 | 4.95 | 4.60 | 0 | 170 | -0.0 |
10/10/2018 |
4.95
|
342,070 | 4.95 | 4.98 | 4.90 | 0 | 0 | 0 |
09/10/2018 |
4.95
|
345,350 | 4.99 | 5.00 | 4.94 | 0 | 0 | 0 |
08/10/2018 |
4.99
|
450,120 | 5.00 | 5.02 | 4.95 | 0 | 0 | 0 |
05/10/2018 |
5.00
|
510,450 | 5.06 | 5.13 | 5.00 | 0 | 0 | 0 |
04/10/2018 |
5.06
|
548,570 | 4.97 | 5.19 | 4.94 | 0 | 0 | 0 |
03/10/2018 |
4.97
|
150,570 | 4.97 | 5.00 | 4.95 | 0 | 0 | 0 |
02/10/2018 |
4.97
|
493,960 | 4.93 | 5.03 | 4.92 | 0 | 73,750 | -0.7 |
01/10/2018 |
4.93
|
188,830 | 4.99 | 5.02 | 4.92 | 0 | 0 | 0 |
28/09/2018 |
4.99
|
474,280 | 4.90 | 5.05 | 4.90 | 0 | 0 | 0 |
27/09/2018 |
4.90
|
325,610 | 4.88 | 4.92 | 4.87 | 0 | 0 | 0 |
26/09/2018 |
4.88
|
98,980 | 4.88 | 4.92 | 4.86 | 0 | 0 | 0 |
25/09/2018 |
4.88
|
229,520 | 4.88 | 4.95 | 4.87 | 0 | 0 | 0 |
24/09/2018 |
4.88
|
86,700 | 4.92 | 4.97 | 4.84 | 0 | 0 | 0 |
21/09/2018 |
4.92
|
109,160 | 4.92 | 4.97 | 4.92 | 0 | 0 | 0 |
20/09/2018 |
4.92
|
141,200 | 4.96 | 5.00 | 4.92 | 0 | 0 | 0 |