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) |
-0.50 | -3.97% | 231,800 | 21,300 | 0.3 |
12
12.70
12.10
|
2 tháng
(2024-07-22) |
-0.50 | -3.97% | 1,065,500 | 12,900 | 0.2 |
12
13
12.10
|
3 tháng
(2024-06-24) |
-0.10 | -0.82% | 1,608,600 | 26,780 | 0.3 |
12
13
12.10
|
6 tháng
(2024-03-25) |
0.06 | 0.52% | 3,552,500 | 117,880 | 1.6 |
11.94
13
12.10
|
12 tháng
(2023-09-26) |
0.34 | 2.90% | 6,366,800 | -126,700 | -1.5 |
11.30
13
12.10
|
24 tháng
(2022-10-03) |
2.47 | 25.67% | 21,032,682 | -80,260 | -0.9 |
5.78
13
12.10
|
36 tháng
(2021-10-06) |
-3.89 | -24.32% | 57,177,667 | -458,360 | -7.4 |
5.78
16.07
12.10
|
60 tháng
(2019-10-17) |
7.62 | 169.80% | 92,268,894 | -697,780 | -10.2 |
4.29
16.64
12.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
5.32
|
13,400 | 5.26 | 5.32 | 5.26 | 0 | 0 | 0 |
14/02/2019 |
5.26
|
44,130 | 5.21 | 5.32 | 5.15 | 0 | 0 | 0 |
13/02/2019 |
5.21
|
83,744 | 4.91 | 5.21 | 4.91 | 0 | 0 | 0 |
12/02/2019 |
4.91
|
4,611 | 4.91 | 4.97 | 4.80 | 0 | 0 | 0 |
11/02/2019 |
4.91
|
13,801 | 4.86 | 4.91 | 4.68 | 0 | 0 | 0 |
01/02/2019 |
4.86
|
17,100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
31/01/2019 |
4.86
|
100 | 4.86 | 4.86 | 4.86 | 0 | 0 | 0 |
30/01/2019 |
4.86
|
8,900 | 4.86 | 4.86 | 4.74 | 0 | 0 | 0 |
29/01/2019 |
4.86
|
12,700 | 4.80 | 4.86 | 4.74 | 0 | 0 | 0 |
28/01/2019 |
4.80
|
23,399 | 4.74 | 4.80 | 4.68 | 0 | 0 | 0 |
25/01/2019 |
4.74
|
100 | 4.68 | 4.74 | 4.74 | 0 | 0 | 0 |
24/01/2019 |
4.68
|
7,800 | 4.80 | 4.80 | 4.68 | 0 | 0 | 0 |
23/01/2019 |
4.80
|
11,731 | 4.68 | 4.86 | 4.80 | 0 | 0 | 0 |
22/01/2019 |
4.68
|
12,000 | 4.74 | 4.80 | 4.68 | 0 | 0 | 0 |
21/01/2019 |
4.74
|
28,110 | 4.50 | 4.74 | 4.50 | 0 | 0 | 0 |
18/01/2019 |
4.50
|
5,300 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
17/01/2019 |
4.62
|
3,600 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
16/01/2019 |
4.56
|
12,600 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
15/01/2019 |
4.68
|
2,750 | 4.68 | 4.68 | 4.56 | 0 | 0 | 0 |
14/01/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
11/01/2019 |
4.68
|
0 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
10/01/2019 |
4.68
|
100 | 4.62 | 4.68 | 4.68 | 0 | 0 | 0 |
09/01/2019 |
4.62
|
0 | 4.62 | 4.62 | 4.62 | 0 | 0 | 0 |
08/01/2019 |
4.62
|
5,300 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
07/01/2019 |
4.62
|
9,500 | 4.45 | 4.62 | 4.50 | 0 | 0 | 0 |
04/01/2019 |
4.45
|
1,200 | 4.50 | 4.50 | 4.45 | 0 | 0 | 0 |
03/01/2019 |
4.50
|
39,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/01/2019 |
4.50
|
10,300 | 4.68 | 4.68 | 4.50 | 0 | 0 | 0 |
28/12/2018 |
4.68
|
4,800 | 4.56 | 4.68 | 4.56 | 0 | 0 | 0 |
27/12/2018 |
4.56
|
15,400 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
26/12/2018 |
4.62
|
400 | 4.62 | 4.62 | 4.50 | 0 | 0 | 0 |
25/12/2018 |
4.62
|
10,200 | 4.56 | 4.62 | 4.39 | 0 | 0 | 0 |
24/12/2018 |
4.56
|
5,139 | 4.56 | 4.56 | 4.50 | 3,000 | 0 | 0.0 |
21/12/2018 |
4.56
|
3,100 | 4.56 | 4.56 | 4.50 | 1,900 | 0 | 0.0 |
20/12/2018 |
4.56
|
19,500 | 4.50 | 4.56 | 4.50 | 12,100 | 0 | 0.1 |
19/12/2018 |
4.50
|
17,325 | 4.68 | 4.68 | 4.50 | 7,300 | 0 | 0.1 |
18/12/2018 |
4.68
|
14,600 | 4.68 | 4.68 | 4.62 | 11,600 | 0 | 0.1 |
17/12/2018 |
4.68
|
13,400 | 4.80 | 4.80 | 4.68 | 1,000 | 0 | 0.0 |
14/12/2018 |
4.80
|
800 | 4.80 | 4.80 | 4.74 | 600 | 0 | 0.0 |
13/12/2018 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/12/2018 |
4.80
|
11,300 | 4.74 | 4.80 | 4.74 | 5,600 | 0 | 0.0 |
11/12/2018 |
4.74
|
11,700 | 4.74 | 4.80 | 4.74 | 7,800 | 0 | 0.1 |
10/12/2018 |
4.74
|
41,900 | 4.74 | 4.80 | 4.74 | 11,500 | 0 | 0.1 |
07/12/2018 |
4.74
|
58,325 | 4.97 | 4.97 | 4.74 | 0 | 0 | 0 |
06/12/2018 |
4.97
|
8,900 | 4.97 | 4.97 | 4.91 | 0 | 0 | 0 |
05/12/2018 |
4.97
|
99,151 | 4.97 | 5.03 | 4.86 | 4,100 | 0 | 0.0 |
04/12/2018 |
4.97
|
159,200 | 4.80 | 4.97 | 4.80 | 0 | 0 | 0 |
03/12/2018 |
4.80
|
138,390 | 4.62 | 4.86 | 4.68 | 0 | 0 | 0 |
30/11/2018 |
4.62
|
41,500 | 4.68 | 4.68 | 4.62 | 11,600 | 0 | 0.0 |
29/11/2018 |
4.68
|
61,638 | 4.68 | 4.68 | 4.62 | 11,600 | 0 | 0.1 |
28/11/2018 |
4.68
|
92,458 | 4.62 | 4.68 | 4.62 | 2,700 | 0 | 0.0 |
27/11/2018 |
4.62
|
39,700 | 4.56 | 4.62 | 4.56 | 9,100 | 0 | 0.1 |
26/11/2018 |
4.56
|
24,662 | 4.56 | 4.62 | 4.56 | 11,900 | 0 | 0.1 |
23/11/2018 |
4.56
|
17,820 | 4.62 | 4.62 | 4.56 | 7,700 | 0 | 0.1 |
22/11/2018 |
4.62
|
38,700 | 4.56 | 4.62 | 4.56 | 0 | 0 | 0 |
21/11/2018 |
4.56
|
84,800 | 4.50 | 4.56 | 4.50 | 4,200 | 0 | 0.0 |
20/11/2018 |
4.50
|
29,600 | 4.50 | 4.50 | 4.45 | 12,100 | 0 | 0.1 |
19/11/2018 |
4.50
|
77,900 | 4.50 | 4.56 | 4.50 | 9,100 | 0 | 0.1 |
16/11/2018 |
4.50
|
44,000 | 4.62 | 4.62 | 4.50 | 8,800 | 0 | 0.1 |
15/11/2018 |
4.62
|
30,200 | 4.56 | 4.62 | 4.50 | 0 | 0 | 0 |
14/11/2018 |
4.56
|
370,520 | 4.39 | 4.62 | 4.39 | 0 | 257,800 | -2.0 |
13/11/2018 |
4.39
|
318,900 | 4.27 | 4.39 | 4.27 | 15,900 | 100,000 | -0.6 |
12/11/2018 |
4.27
|
62,600 | 4.27 | 4.27 | 4.27 | 15,900 | 0 | 0.1 |
09/11/2018 |
4.27
|
42,000 | 4.33 | 4.33 | 4.27 | 15,700 | 0 | 0.1 |
08/11/2018 |
4.33
|
154,440 | 4.27 | 4.33 | 4.27 | 15,900 | 0 | 0.1 |
07/11/2018 |
4.27
|
103,600 | 4.27 | 4.27 | 4.21 | 15,900 | 62,300 | -0.3 |
06/11/2018 |
4.27
|
51,800 | 4.21 | 4.27 | 4.21 | 16,200 | 0 | 0.1 |
05/11/2018 |
4.21
|
128,982 | 4.21 | 4.27 | 4.21 | 0 | 100,000 | -0.7 |
02/11/2018 |
4.21
|
15,430 | 4.15 | 4.27 | 4.15 | 15,400 | 0 | 0.1 |
01/11/2018 |
4.15
|
91,480 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
31/10/2018 |
4.21
|
31,350 | 4.15 | 4.27 | 4.09 | 16,800 | 0 | 0.1 |
30/10/2018 |
4.15
|
10,200 | 4.04 | 4.15 | 4.04 | 500 | 0 | 0.0 |
29/10/2018 |
4.04
|
47,301 | 4.27 | 4.27 | 3.92 | 15,900 | 0 | 0.1 |
26/10/2018 |
4.27
|
22,850 | 4.21 | 4.50 | 4.15 | 1,800 | 0 | 0.0 |
25/10/2018 |
4.21
|
25,200 | 4.27 | 4.27 | 4.09 | 16,200 | 0 | 0.1 |
24/10/2018 |
4.27
|
16,810 | 4.15 | 4.39 | 4.09 | 1,000 | 0 | 0.0 |
23/10/2018 |
4.15
|
132,100 | 4.04 | 4.15 | 3.98 | 12,100 | 0 | 0.1 |
22/10/2018 |
4.04
|
42,900 | 3.98 | 4.09 | 3.98 | 12,100 | 0 | 0.1 |
19/10/2018 |
3.98
|
34,900 | 4.15 | 4.15 | 3.98 | 16,400 | 1,100 | 0.1 |
18/10/2018 |
4.15
|
104,252 | 3.98 | 4.15 | 3.92 | 17,700 | 0 | 0.1 |
17/10/2018 |
3.98
|
41,500 | 3.98 | 4.04 | 3.98 | 400 | 0 | 0.0 |
16/10/2018 |
3.98
|
2,400 | 3.92 | 3.98 | 3.86 | 1,100 | 0 | 0.0 |
15/10/2018 |
3.92
|
13,800 | 3.92 | 3.92 | 3.86 | 6,500 | 0 | 0.0 |
12/10/2018 |
3.92
|
18,300 | 3.98 | 3.98 | 3.86 | 1,000 | 0 | 0.0 |
11/10/2018 |
3.98
|
51,500 | 4.04 | 4.04 | 3.86 | 17,100 | 200 | 0.1 |
10/10/2018 |
4.04
|
33,500 | 3.98 | 4.04 | 3.98 | 3,800 | 0 | 0.0 |
09/10/2018 |
3.98
|
16,200 | 3.92 | 4.21 | 3.92 | 1,700 | 1,000 | 0.0 |
08/10/2018 |
3.92
|
30,100 | 3.86 | 3.92 | 3.86 | 15,100 | 0 | 0.1 |
05/10/2018 |
3.86
|
25,100 | 3.86 | 3.86 | 3.80 | 4,600 | 0 | 0.0 |
04/10/2018 |
3.86
|
24,721 | 3.86 | 3.86 | 3.80 | 10,100 | 0 | 0.1 |
03/10/2018 |
3.86
|
1,300 | 3.86 | 3.86 | 3.80 | 0 | 0 | 0 |
02/10/2018 |
3.86
|
8,100 | 3.80 | 3.86 | 3.80 | 8,000 | 0 | 0.1 |
01/10/2018 |
3.80
|
29,218 | 3.80 | 3.86 | 3.80 | 6,100 | 0 | 0.0 |
28/09/2018 |
3.80
|
9,900 | 3.80 | 3.92 | 3.80 | 3,900 | 0 | 0.0 |
27/09/2018 |
3.80
|
3,800 | 3.69 | 3.92 | 3.74 | 3,300 | 0 | 0.0 |
26/09/2018 |
3.69
|
2,000 | 3.69 | 3.74 | 3.69 | 1,600 | 0 | 0.0 |
25/09/2018 |
3.69
|
23,800 | 3.69 | 3.80 | 3.69 | 18,600 | 0 | 0.1 |
24/09/2018 |
3.69
|
40,200 | 3.74 | 3.80 | 3.69 | 18,300 | 0 | 0.1 |
21/09/2018 |
3.74
|
5,310 | 3.69 | 3.74 | 3.69 | 2,000 | 0 | 0.0 |
20/09/2018 |
3.69
|
33,900 | 3.69 | 3.74 | 3.69 | 0 | 0 | 0 |