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) |
-0.70 | -8.66% | 470,700 | -5,800 | -0.0 |
7.20
8.08
7.20
|
2 tháng
(2024-07-22) |
-0.82 | -10% | 1,460,400 | -1,400 | -0.0 |
7.20
8.40
7.20
|
3 tháng
(2024-06-24) |
-1.37 | -15.66% | 2,482,100 | -85,411 | -0.7 |
7.20
9
7.20
|
6 tháng
(2024-03-25) |
-2.16 | -22.64% | 12,305,600 | -307,811 | -2.9 |
7.20
10.45
7.20
|
12 tháng
(2023-09-26) |
-1.45 | -16.42% | 65,804,600 | -372,925 | -3.4 |
7.20
10.45
7.20
|
24 tháng
(2022-10-03) |
1.98 | 36.67% | 135,284,100 | -452,376 | -2.7 |
3.65
12.95
7.20
|
36 tháng
(2021-10-06) |
-3.12 | -29.74% | 353,480,900 | -514,910 | -3.8 |
3.65
16.17
7.20
|
60 tháng
(2019-10-17) |
3.86 | 109.48% | 710,186,030 | -400,420 | -1.5 |
2.09
16.17
7.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.14
|
11,020 | 4.15 | 4.15 | 3.97 | 0 | 0 | 0 |
14/02/2019 |
4.15
|
8,010 | 4.16 | 4.18 | 4.15 | 0 | 0 | 0 |
13/02/2019 |
4.16
|
62,850 | 4.17 | 4.19 | 4.10 | 0 | 0 | 0 |
12/02/2019 |
4.17
|
89,100 | 4.22 | 4.23 | 3.98 | 0 | 50,000 | -0.2 |
11/02/2019 |
4.22
|
330 | 4.17 | 4.23 | 3.89 | 0 | 0 | 0 |
01/02/2019 |
4.17
|
1,940 | 4.06 | 4.22 | 3.97 | 0 | 0 | 0 |
31/01/2019 |
4.06
|
63,930 | 4.17 | 4.19 | 3.89 | 0 | 59,840 | -0.3 |
30/01/2019 |
4.17
|
13,340 | 4.18 | 4.30 | 4.14 | 0 | 0 | 0 |
29/01/2019 |
4.18
|
11,410 | 4.10 | 4.27 | 4.10 | 0 | 0 | 0 |
28/01/2019 |
4.10
|
1,230 | 4.14 | 4.22 | 4.07 | 0 | 0 | 0 |
25/01/2019 |
4.14
|
1,750 | 4.13 | 4.23 | 4.12 | 0 | 0 | 0 |
24/01/2019 |
4.13
|
15,640 | 4.13 | 4.22 | 4.08 | 0 | 0 | 0 |
23/01/2019 |
4.13
|
17,650 | 4.13 | 4.23 | 4.13 | 0 | 0 | 0 |
22/01/2019 |
4.13
|
8,520 | 4.14 | 4.27 | 3.95 | 0 | 0 | 0 |
21/01/2019 |
4.14
|
9,940 | 4.22 | 4.31 | 4.10 | 0 | 0 | 0 |
18/01/2019 |
4.22
|
600 | 4.07 | 4.22 | 4.12 | 0 | 0 | 0 |
17/01/2019 |
4.07
|
34,930 | 4.14 | 4.28 | 4.07 | 0 | 0 | 0 |
16/01/2019 |
4.14
|
5,600 | 4.18 | 4.30 | 4.09 | 0 | 0 | 0 |
15/01/2019 |
4.18
|
15,320 | 4.18 | 4.23 | 3.97 | 0 | 0 | 0 |
14/01/2019 |
4.18
|
22,660 | 4.22 | 4.25 | 4.18 | 0 | 0 | 0 |
11/01/2019 |
4.22
|
57,000 | 4.18 | 4.28 | 3.97 | 0 | 0 | 0 |
10/01/2019 |
4.18
|
13,630 | 4.23 | 4.29 | 4.17 | 0 | 0 | 0 |
09/01/2019 |
4.23
|
1,050 | 4.14 | 4.30 | 4.06 | 0 | 0 | 0 |
08/01/2019 |
4.14
|
6,190 | 4.23 | 4.31 | 4.14 | 0 | 0 | 0 |
07/01/2019 |
4.23
|
5,280 | 4.18 | 4.23 | 4.06 | 0 | 0 | 0 |
04/01/2019 |
4.18
|
630 | 4.17 | 4.20 | 4.18 | 0 | 0 | 0 |
03/01/2019 |
4.17
|
10,950 | 3.97 | 4.18 | 3.81 | 0 | 1,520 | -0.0 |
02/01/2019 |
3.97
|
28,830 | 4.25 | 4.31 | 3.97 | 0 | 0 | 0 |
28/12/2018 |
4.25
|
42,860 | 4.30 | 4.34 | 4.23 | 0 | 0 | 0 |
27/12/2018 |
4.30
|
23,840 | 4.30 | 4.48 | 4.23 | 0 | 0 | 0 |
26/12/2018 |
4.30
|
6,420 | 4.31 | 4.38 | 4.23 | 0 | 0 | 0 |
25/12/2018 |
4.31
|
21,550 | 4.33 | 4.33 | 4.14 | 0 | 0 | 0 |
24/12/2018 |
4.33
|
30,990 | 4.37 | 4.37 | 4.33 | 0 | 0 | 0 |
21/12/2018 |
4.37
|
14,490 | 4.38 | 4.39 | 4.33 | 0 | 0 | 0 |
20/12/2018 |
4.38
|
8,690 | 4.38 | 4.38 | 4.34 | 0 | 0 | 0 |
19/12/2018 |
4.38
|
8,330 | 4.39 | 4.39 | 4.33 | 0 | 0 | 0 |
18/12/2018 |
4.39
|
10,930 | 4.43 | 4.48 | 4.21 | 0 | 0 | 0 |
17/12/2018 |
4.43
|
11,230 | 4.40 | 4.43 | 4.39 | 0 | 0 | 0 |
14/12/2018 |
4.40
|
23,220 | 4.44 | 4.63 | 4.37 | 0 | 0 | 0 |
13/12/2018 |
4.44
|
55,240 | 4.47 | 4.64 | 4.31 | 28,040 | 0 | 0.1 |
12/12/2018 |
4.47
|
14,790 | 4.39 | 4.52 | 4.38 | 1,230 | 0 | 0.0 |
11/12/2018 |
4.39
|
90,660 | 4.34 | 4.42 | 4.33 | 30,000 | 0 | 0.2 |
10/12/2018 |
4.34
|
53,670 | 4.35 | 4.42 | 4.34 | 20,000 | 0 | 0.1 |
07/12/2018 |
4.35
|
58,860 | 4.39 | 4.39 | 4.34 | 0 | 0 | 0 |
06/12/2018 |
4.39
|
21,600 | 4.38 | 4.48 | 4.24 | 0 | 0 | 0 |
05/12/2018 |
4.38
|
37,410 | 4.39 | 4.42 | 4.37 | 0 | 0 | 0 |
04/12/2018 |
4.39
|
41,310 | 4.39 | 4.45 | 4.37 | 0 | 0 | 0 |
03/12/2018 |
4.39
|
132,480 | 4.28 | 4.42 | 4.29 | 88,040 | 0 | 0.5 |
30/11/2018 |
4.28
|
59,850 | 4.31 | 4.45 | 4.26 | 0 | 0 | 0 |
29/11/2018 |
4.31
|
299,360 | 4.22 | 4.45 | 4.22 | 193,760 | 0 | 1.0 |
28/11/2018 |
4.22
|
74,040 | 4.23 | 4.26 | 4.19 | 0 | 0 | 0 |
27/11/2018 |
4.23
|
19,060 | 4.14 | 4.26 | 4.14 | 0 | 0 | 0 |
26/11/2018 |
4.14
|
23,290 | 4.24 | 4.35 | 4.14 | 0 | 0 | 0 |
23/11/2018 |
4.24
|
58,700 | 4.32 | 4.33 | 4.20 | 0 | 0 | 0 |
22/11/2018 |
4.32
|
47,370 | 4.33 | 4.43 | 4.23 | 0 | 0 | 0 |
21/11/2018 |
4.33
|
79,180 | 4.37 | 4.48 | 4.23 | 0 | 0 | 0 |
20/11/2018 |
4.37
|
63,360 | 4.52 | 4.52 | 4.25 | 0 | 0 | 0 |
19/11/2018 |
4.52
|
1,790 | 4.48 | 4.52 | 4.48 | 0 | 0 | 0 |
16/11/2018 |
4.48
|
2,620 | 4.23 | 4.50 | 4.32 | 0 | 0 | 0 |
15/11/2018 |
4.23
|
40,100 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
14/11/2018 |
4.52
|
43,500 | 4.52 | 4.52 | 4.39 | 0 | 0 | 0 |
13/11/2018 |
4.52
|
42,780 | 4.61 | 4.61 | 4.36 | 0 | 0 | 0 |
12/11/2018 |
4.61
|
15,330 | 4.65 | 4.65 | 4.52 | 0 | 0 | 0 |
09/11/2018 |
4.65
|
42,840 | 4.70 | 4.77 | 4.56 | 0 | 0 | 0 |
08/11/2018 |
4.70
|
410 | 4.65 | 4.72 | 4.62 | 0 | 0 | 0 |
07/11/2018 |
4.65
|
16,330 | 4.67 | 4.67 | 4.56 | 0 | 0 | 0 |
06/11/2018 |
4.67
|
14,810 | 4.69 | 4.72 | 4.62 | 0 | 0 | 0 |
05/11/2018 |
4.69
|
14,020 | 4.64 | 4.71 | 4.64 | 0 | 0 | 0 |
02/11/2018 |
4.64
|
16,520 | 4.61 | 4.64 | 4.49 | 0 | 0 | 0 |
01/11/2018 |
4.61
|
57,670 | 4.72 | 4.72 | 4.55 | 0 | 0 | 0 |
31/10/2018 |
4.72
|
35,780 | 4.71 | 4.73 | 4.60 | 0 | 0 | 0 |
30/10/2018 |
4.71
|
31,020 | 4.69 | 4.71 | 4.59 | 0 | 0 | 0 |
29/10/2018 |
4.69
|
25,740 | 4.70 | 4.79 | 4.65 | 0 | 0 | 0 |
26/10/2018 |
4.70
|
51,180 | 4.50 | 4.77 | 4.23 | 0 | 5,000 | -0.0 |
25/10/2018 |
4.50
|
17,410 | 4.60 | 4.62 | 4.28 | 0 | 0 | 0 |
24/10/2018 |
4.60
|
10,260 | 4.50 | 4.63 | 4.49 | 0 | 0 | 0 |
23/10/2018 |
4.50
|
182,660 | 4.84 | 4.94 | 4.50 | 0 | 0 | 0 |
22/10/2018 |
4.84
|
52,630 | 4.89 | 4.89 | 4.66 | 0 | 0 | 0 |
19/10/2018 |
4.89
|
67,950 | 4.98 | 4.99 | 4.80 | 0 | 0 | 0 |
18/10/2018 |
4.98
|
27,460 | 4.92 | 5.12 | 4.83 | 0 | 0 | 0 |
17/10/2018 |
4.92
|
39,700 | 4.89 | 4.99 | 4.82 | 0 | 0 | 0 |
16/10/2018 |
4.89
|
12,980 | 4.75 | 4.98 | 4.77 | 0 | 0 | 0 |
15/10/2018 |
4.75
|
24,490 | 4.83 | 4.91 | 4.73 | 0 | 0 | 0 |
12/10/2018 |
4.83
|
28,660 | 4.83 | 4.83 | 4.66 | 0 | 8,000 | -0.0 |
11/10/2018 |
4.83
|
78,530 | 4.99 | 4.99 | 4.66 | 0 | 7,670 | -0.0 |
10/10/2018 |
4.99
|
15,000 | 5.00 | 5.00 | 4.92 | 0 | 0 | 0 |
09/10/2018 |
5.00
|
41,590 | 5.00 | 5.03 | 4.91 | 0 | 0 | 0 |
08/10/2018 |
5.00
|
63,770 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
05/10/2018 |
5.02
|
23,900 | 5.02 | 5.05 | 4.94 | 0 | 0 | 0 |
04/10/2018 |
5.02
|
24,340 | 5.00 | 5.05 | 4.95 | 0 | 0 | 0 |
03/10/2018 |
5.00
|
15,720 | 4.97 | 5.07 | 4.94 | 0 | 0 | 0 |
02/10/2018 |
4.97
|
58,530 | 4.94 | 5.09 | 4.94 | 0 | 0 | 0 |
01/10/2018 |
4.94
|
105,600 | 5.07 | 5.21 | 4.94 | 0 | 0 | 0 |
28/09/2018 |
5.07
|
50,770 | 4.99 | 5.07 | 4.94 | 0 | 0 | 0 |
27/09/2018 |
4.99
|
62,460 | 5.07 | 5.07 | 4.93 | 0 | 0 | 0 |
26/09/2018 |
5.07
|
25,680 | 5.03 | 5.12 | 4.93 | 0 | 0 | 0 |
25/09/2018 |
5.03
|
78,310 | 5.15 | 5.16 | 4.88 | 0 | 0 | 0 |
24/09/2018 |
5.15
|
148,300 | 4.99 | 5.15 | 4.99 | 0 | 0 | 0 |
21/09/2018 |
4.99
|
108,510 | 4.97 | 5.05 | 4.95 | 0 | 0 | 0 |
20/09/2018 |
4.97
|
78,190 | 4.97 | 5.02 | 4.88 | 0 | 0 | 0 |