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) |
-0.65 | -10.57% | 11,226,800 | -256,096 | -1.6 |
5.47
6.15
5.50
|
2 tháng
(2024-07-22) |
-2.03 | -26.96% | 36,911,400 | 80,002 | 0.4 |
5.47
7.53
5.50
|
3 tháng
(2024-06-24) |
-3.08 | -35.90% | 93,281,400 | -615,798 | -5.0 |
5.47
8.58
5.50
|
6 tháng
(2024-03-25) |
-3.12 | -36.19% | 156,866,400 | -456,998 | -3.8 |
5.47
8.90
5.50
|
12 tháng
(2023-09-26) |
-3.25 | -37.14% | 282,599,500 | 30,079 | 0.3 |
5.47
8.90
5.50
|
24 tháng
(2022-10-03) |
-1.43 | -20.66% | 496,237,700 | 470,518 | 2.8 |
3.83
10.10
5.50
|
36 tháng
(2021-10-06) |
-13.49 | -71.04% | 827,975,700 | 294,566 | 3.6 |
3.83
20.61
5.50
|
60 tháng
(2019-10-17) |
2.35 | 74.42% | 1,322,332,700 | 141,856 | -5.5 |
1.97
20.61
5.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
3.56
|
185,340 | 3.65 | 3.65 | 3.53 | 0 | 0 | 0 |
14/02/2019 |
3.65
|
365,060 | 3.60 | 3.67 | 3.60 | 90 | 150 | -0.0 |
13/02/2019 |
3.60
|
323,780 | 3.44 | 3.66 | 3.44 | 0 | 46,560 | -0.2 |
12/02/2019 |
3.44
|
296,410 | 3.50 | 3.51 | 3.35 | 500 | 48,120 | -0.2 |
11/02/2019 |
3.50
|
136,040 | 3.35 | 3.50 | 3.26 | 0 | 21,150 | -0.1 |
01/02/2019 |
3.35
|
151,290 | 3.14 | 3.35 | 3.13 | 0 | 0 | 0 |
31/01/2019 |
3.14
|
215,650 | 3.33 | 3.33 | 3.12 | 30 | 0 | 0.0 |
30/01/2019 |
3.33
|
607,610 | 3.57 | 3.57 | 3.33 | 1,300 | 0 | 0.0 |
29/01/2019 |
3.57
|
33,880 | 3.60 | 3.66 | 3.57 | 0 | 0 | 0 |
28/01/2019 |
3.60
|
74,180 | 3.60 | 3.74 | 3.55 | 0 | 0 | 0 |
25/01/2019 |
3.60
|
178,040 | 3.37 | 3.60 | 3.37 | 0 | 0 | 0 |
24/01/2019 |
3.37
|
153,970 | 3.41 | 3.48 | 3.37 | 0 | 0 | 0 |
23/01/2019 |
3.41
|
107,650 | 3.53 | 3.53 | 3.38 | 0 | 0 | 0 |
22/01/2019 |
3.53
|
72,860 | 3.60 | 3.66 | 3.53 | 0 | 0 | 0 |
21/01/2019 |
3.60
|
36,690 | 3.67 | 3.77 | 3.60 | 0 | 0 | 0 |
18/01/2019 |
3.67
|
244,310 | 3.67 | 3.80 | 3.64 | 1,010 | 0 | 0.0 |
17/01/2019 |
3.67
|
66,080 | 3.69 | 3.69 | 3.63 | 0 | 0 | 0 |
16/01/2019 |
3.69
|
115,500 | 3.69 | 3.70 | 3.62 | 0 | 0 | 0 |
15/01/2019 |
3.69
|
273,440 | 3.72 | 3.76 | 3.60 | 0 | 0 | 0 |
14/01/2019 |
3.72
|
30,370 | 3.77 | 3.79 | 3.71 | 0 | 0 | 0 |
11/01/2019 |
3.77
|
96,630 | 3.77 | 3.82 | 3.73 | 0 | 0 | 0 |
10/01/2019 |
3.77
|
148,400 | 3.76 | 3.85 | 3.71 | 0 | 3,870 | -0.0 |
09/01/2019 |
3.76
|
33,780 | 3.75 | 3.86 | 3.74 | 0 | 0 | 0 |
08/01/2019 |
3.75
|
30,210 | 3.75 | 3.88 | 3.69 | 50 | 0 | 0.0 |
07/01/2019 |
3.75
|
192,590 | 3.74 | 3.92 | 3.74 | 0 | 0 | 0 |
04/01/2019 |
3.74
|
232,370 | 4.02 | 4.02 | 3.74 | 0 | 10 | -0 |
03/01/2019 |
4.02
|
306,990 | 4.15 | 4.20 | 3.95 | 0 | 49,500 | -0.3 |
02/01/2019 |
4.15
|
157,560 | 4.02 | 4.31 | 4.02 | 0 | 0 | 0 |
28/12/2018 |
4.02
|
99,290 | 4.07 | 4.07 | 4.00 | 50 | 0 | 0.0 |
27/12/2018 |
4.07
|
32,070 | 4.10 | 4.25 | 4.07 | 0 | 0 | 0 |
26/12/2018 |
4.10
|
13,210 | 4.10 | 4.16 | 4.07 | 0 | 0 | 0 |
25/12/2018 |
4.10
|
73,560 | 4.17 | 4.17 | 4.03 | 0 | 0 | 0 |
24/12/2018 |
4.17
|
24,720 | 4.17 | 4.25 | 4.15 | 200 | 0 | 0.0 |
21/12/2018 |
4.17
|
14,800 | 4.13 | 4.19 | 4.10 | 0 | 0 | 0 |
20/12/2018 |
4.13
|
66,540 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
19/12/2018 |
4.18
|
68,500 | 4.21 | 4.25 | 4.18 | 0 | 0 | 0 |
18/12/2018 |
4.21
|
124,120 | 4.29 | 4.30 | 4.18 | 0 | 0 | 0 |
17/12/2018 |
4.29
|
340,310 | 4.31 | 4.32 | 4.21 | 0 | 0 | 0 |
14/12/2018 |
4.31
|
87,010 | 4.30 | 4.31 | 4.03 | 0 | 0 | 0 |
13/12/2018 |
4.30
|
47,370 | 4.31 | 4.32 | 4.28 | 10 | 0 | 0 |
12/12/2018 |
4.31
|
279,030 | 4.31 | 4.33 | 4.27 | 0 | 0 | 0 |
11/12/2018 |
4.31
|
289,940 | 4.32 | 4.35 | 4.27 | 0 | 0 | 0 |
10/12/2018 |
4.32
|
63,320 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
07/12/2018 |
4.32
|
669,210 | 4.28 | 4.38 | 4.31 | 0 | 0 | 0 |
06/12/2018 |
4.28
|
196,400 | 4.35 | 4.36 | 4.28 | 0 | 0 | 0 |
05/12/2018 |
4.35
|
446,300 | 4.41 | 4.41 | 4.29 | 0 | 180,100 | -1.1 |
04/12/2018 |
4.41
|
471,940 | 4.46 | 4.53 | 4.36 | 0 | 550 | -0.0 |
03/12/2018 |
4.46
|
1,020,740 | 4.32 | 4.46 | 4.31 | 0 | 0 | 0 |
30/11/2018 |
4.32
|
93,600 | 4.32 | 4.34 | 4.26 | 0 | 0 | 0 |
29/11/2018 |
4.32
|
285,770 | 4.32 | 4.36 | 4.30 | 100 | 0 | 0.0 |
28/11/2018 |
4.32
|
55,710 | 4.32 | 4.37 | 4.29 | 0 | 0 | 0 |
27/11/2018 |
4.32
|
248,000 | 4.30 | 4.38 | 4.30 | 550 | 0 | 0.0 |
26/11/2018 |
4.30
|
83,110 | 4.27 | 4.38 | 4.25 | 0 | 0 | 0 |
23/11/2018 |
4.27
|
138,180 | 4.27 | 4.32 | 4.21 | 0 | 0 | 0 |
22/11/2018 |
4.27
|
65,910 | 4.23 | 4.39 | 4.24 | 100 | 0 | 0.0 |
21/11/2018 |
4.23
|
71,410 | 4.22 | 4.23 | 4.15 | 0 | 0 | 0 |
20/11/2018 |
4.22
|
64,710 | 4.28 | 4.30 | 4.20 | 0 | 0 | 0 |
19/11/2018 |
4.28
|
46,490 | 4.18 | 4.35 | 4.19 | 0 | 0 | 0 |
16/11/2018 |
4.18
|
39,520 | 4.18 | 4.24 | 4.18 | 0 | 0 | 0 |
15/11/2018 |
4.18
|
111,090 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
14/11/2018 |
4.19
|
244,690 | 4.19 | 4.23 | 4.15 | 0 | 0 | 0 |
13/11/2018 |
4.19
|
121,370 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
12/11/2018 |
4.25
|
48,740 | 4.31 | 4.38 | 4.19 | 0 | 0 | 0 |
09/11/2018 |
4.31
|
279,120 | 4.31 | 4.35 | 4.30 | 0 | 10 | -0 |
08/11/2018 |
4.31
|
125,110 | 4.31 | 4.43 | 4.31 | 1,600 | 0 | 0.0 |
07/11/2018 |
4.31
|
319,370 | 4.49 | 4.51 | 4.31 | 150 | 2,970 | -0.0 |
06/11/2018 |
4.49
|
144,220 | 4.50 | 4.54 | 4.47 | 100 | 0 | 0.0 |
05/11/2018 |
4.50
|
78,550 | 4.51 | 4.51 | 4.46 | 0 | 0 | 0 |
02/11/2018 |
4.51
|
246,900 | 4.46 | 4.54 | 4.46 | 0 | 0 | 0 |
01/11/2018 |
4.46
|
428,910 | 4.61 | 4.61 | 4.46 | 0 | 0 | 0 |
31/10/2018 |
4.61
|
297,570 | 4.61 | 4.67 | 4.57 | 0 | 0 | 0 |
30/10/2018 |
4.61
|
338,910 | 4.75 | 4.78 | 4.57 | 0 | 50,970 | -0.3 |
29/10/2018 |
4.75
|
206,420 | 4.82 | 4.82 | 4.71 | 0 | 72,170 | -0.5 |
26/10/2018 |
4.82
|
105,680 | 4.82 | 5.09 | 4.80 | 0 | 38,860 | -0.3 |
25/10/2018 |
4.82
|
378,140 | 5.03 | 5.03 | 4.79 | 0 | 0 | 0 |
24/10/2018 |
5.03
|
54,390 | 5.04 | 5.04 | 4.99 | 0 | 11,440 | -0.1 |
23/10/2018 |
5.04
|
56,450 | 5.17 | 5.17 | 4.97 | 0 | 6,040 | -0.0 |
22/10/2018 |
5.17
|
131,500 | 5.11 | 5.18 | 5.04 | 0 | 0 | 0 |
19/10/2018 |
5.11
|
35,720 | 5.11 | 5.11 | 5.04 | 0 | 0 | 0 |
18/10/2018 |
5.11
|
114,240 | 5.11 | 5.11 | 5.05 | 0 | 0 | 0 |
17/10/2018 |
5.11
|
146,770 | 5.11 | 5.18 | 5.09 | 0 | 0 | 0 |
16/10/2018 |
5.11
|
167,150 | 5.01 | 5.11 | 4.97 | 13,000 | 0 | 0.1 |
15/10/2018 |
5.01
|
194,410 | 5.11 | 5.17 | 5.00 | 0 | 0 | 0 |
12/10/2018 |
5.11
|
261,040 | 4.93 | 5.11 | 4.79 | 100 | 0 | 0.0 |
11/10/2018 |
4.93
|
961,620 | 5.29 | 5.29 | 4.93 | 3,310 | 0 | 0.0 |
10/10/2018 |
5.29
|
467,880 | 5.47 | 5.47 | 5.27 | 0 | 0 | 0 |
09/10/2018 |
5.47
|
191,880 | 5.48 | 5.53 | 5.41 | 0 | 0 | 0 |
08/10/2018 |
5.48
|
192,590 | 5.48 | 5.54 | 5.40 | 0 | 0 | 0 |
05/10/2018 |
5.48
|
342,620 | 5.59 | 5.59 | 5.48 | 0 | 0 | 0 |
04/10/2018 |
5.59
|
290,660 | 5.58 | 5.62 | 5.54 | 0 | 0 | 0 |
03/10/2018 |
5.58
|
181,590 | 5.52 | 5.62 | 5.54 | 0 | 0 | 0 |
02/10/2018 |
5.52
|
552,330 | 5.62 | 5.75 | 5.52 | 2,660 | 118,080 | -0.9 |
01/10/2018 |
5.62
|
1,452,350 | 5.48 | 5.75 | 5.44 | 0 | 0 | 0 |
28/09/2018 |
5.48
|
363,510 | 5.44 | 5.54 | 5.45 | 0 | 0 | 0 |
27/09/2018 |
5.44
|
289,930 | 5.58 | 5.62 | 5.44 | 900 | 0 | 0.0 |
26/09/2018 |
5.58
|
360,410 | 5.62 | 5.64 | 5.54 | 0 | 0 | 0 |
25/09/2018 |
5.62
|
696,920 | 5.62 | 5.69 | 5.51 | 0 | 0 | 0 |
24/09/2018 |
5.62
|
702,360 | 5.39 | 5.65 | 5.40 | 0 | 0 | 0 |
21/09/2018 |
5.39
|
562,960 | 5.19 | 5.47 | 5.17 | 500 | 0 | 0.0 |
20/09/2018 |
5.19
|
202,910 | 5.18 | 5.21 | 5.16 | 500 | 70 | 0.0 |