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) |
0.10 | 2.31% | 10,521,500 | -15,000 | -0.1 |
4.17
4.46
4.43
|
2 tháng
(2024-07-22) |
0.02 | 0.45% | 20,547,300 | -15,008 | -0.1 |
4.14
4.46
4.43
|
3 tháng
(2024-06-24) |
-0.03 | -0.67% | 29,825,700 | -25,808 | -0.1 |
4.14
4.56
4.43
|
6 tháng
(2024-03-25) |
-0.46 | -9.41% | 99,027,600 | -25,808 | -0.1 |
4.14
5
4.43
|
12 tháng
(2023-09-26) |
-0.66 | -12.97% | 327,079,700 | -25,808 | -0.1 |
3.86
5.14
4.43
|
24 tháng
(2022-10-03) |
-0.82 | -15.62% | 1,032,749,300 | -33,706 | -0.9 |
3.04
6.83
4.43
|
36 tháng
(2021-10-06) |
-6.71 | -60.22% | 2,209,412,200 | -103,806 | -1.9 |
3.04
15.80
4.43
|
60 tháng
(2019-10-17) |
0.71 | 18.94% | 3,993,556,760 | -6,011,376 | -62.6 |
3.04
20.10
4.43
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
3.86
|
268,560 | 3.83 | 3.88 | 3.83 | 5,000 | 6,420 | -0.0 |
18/09/2018 |
3.83
|
226,980 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
17/09/2018 |
3.85
|
209,080 | 3.92 | 3.92 | 3.85 | 0 | 0 | 0 |
14/09/2018 |
3.92
|
320,200 | 3.96 | 4.00 | 3.88 | 0 | 0 | 0 |
13/09/2018 |
3.96
|
1,264,210 | 3.79 | 4.02 | 3.82 | 10,000 | 1,000 | 0.0 |
12/09/2018 |
3.79
|
682,740 | 3.79 | 3.80 | 3.72 | 0 | 10,000 | -0.0 |
11/09/2018 |
3.79
|
512,400 | 3.74 | 3.80 | 3.73 | 0 | 0 | 0 |
10/09/2018 |
3.74
|
364,950 | 3.81 | 3.81 | 3.74 | 0 | 16,000 | -0.1 |
07/09/2018 |
3.81
|
316,630 | 3.81 | 3.84 | 3.76 | 0 | 0 | 0 |
06/09/2018 |
3.81
|
305,660 | 3.88 | 3.88 | 3.78 | 0 | 0 | 0 |
05/09/2018 |
3.88
|
198,520 | 3.95 | 3.98 | 3.88 | 0 | 0 | 0 |
04/09/2018 |
3.95
|
1,006,680 | 3.74 | 4.00 | 3.74 | 100 | 0 | 0.0 |
31/08/2018 |
3.74
|
221,520 | 3.77 | 3.77 | 3.74 | 1,000 | 1,000 | 0 |
30/08/2018 |
3.77
|
219,380 | 3.77 | 3.79 | 3.75 | 0 | 0 | 0 |
29/08/2018 |
3.77
|
178,170 | 3.78 | 3.79 | 3.74 | 0 | 0 | 0 |
28/08/2018 |
3.78
|
257,000 | 3.77 | 3.80 | 3.77 | 0 | 0 | 0 |
27/08/2018 |
3.77
|
177,590 | 3.74 | 3.79 | 3.72 | 20,000 | 0 | 0.1 |
24/08/2018 |
3.74
|
247,400 | 3.76 | 3.77 | 3.72 | 0 | 50,000 | -0.2 |
23/08/2018 |
3.76
|
221,510 | 3.76 | 3.79 | 3.72 | 0 | 0 | 0 |
22/08/2018 |
3.76
|
189,540 | 3.76 | 3.79 | 3.74 | 0 | 0 | 0 |
21/08/2018 |
3.76
|
224,240 | 3.76 | 3.78 | 3.72 | 0 | 0 | 0 |
20/08/2018 |
3.76
|
255,440 | 3.74 | 3.84 | 3.72 | 100 | 0 | 0.0 |
17/08/2018 |
3.74
|
133,350 | 3.74 | 3.84 | 3.74 | 0 | 0 | 0 |
16/08/2018 |
3.74
|
183,500 | 3.80 | 3.83 | 3.74 | 4,900 | 8,710 | -0.0 |
15/08/2018 |
3.80
|
283,280 | 3.82 | 3.86 | 3.80 | 0 | 0 | 0 |
14/08/2018 |
3.82
|
313,380 | 3.80 | 3.87 | 3.80 | 5,000 | 0 | 0.0 |
13/08/2018 |
3.80
|
278,780 | 3.79 | 3.84 | 3.77 | 10,000 | 20,000 | -0.0 |
10/08/2018 |
3.79
|
368,750 | 3.81 | 3.86 | 3.79 | 10,500 | 0 | 0.0 |
09/08/2018 |
3.81
|
425,870 | 3.94 | 3.96 | 3.81 | 300 | 0 | 0.0 |
08/08/2018 |
3.94
|
313,440 | 3.95 | 4.00 | 3.93 | 30,000 | 0 | 0.1 |
07/08/2018 |
3.95
|
231,490 | 3.96 | 4.01 | 3.95 | 20,000 | 0 | 0.1 |
06/08/2018 |
3.96
|
428,480 | 4.01 | 4.06 | 3.96 | 50,000 | 0 | 0.2 |
03/08/2018 |
4.01
|
263,000 | 4.05 | 4.07 | 3.93 | 0 | 0 | 0 |
02/08/2018 |
4.05
|
348,470 | 3.95 | 4.05 | 3.93 | 10,000 | 55,000 | -0.2 |
01/08/2018 |
3.95
|
614,170 | 3.91 | 4.09 | 3.95 | 1,000 | 0 | 0.0 |
31/07/2018 |
3.91
|
716,730 | 4.16 | 4.16 | 3.91 | 0 | 0 | 0 |
30/07/2018 |
4.16
|
1,866,970 | 4.46 | 4.46 | 4.16 | 12,200 | 5,370 | 0.0 |
27/07/2018 |
4.46
|
324,850 | 4.37 | 4.56 | 4.36 | 0 | 1,800 | -0.0 |
26/07/2018 |
4.37
|
817,680 | 4.53 | 4.79 | 4.34 | 200 | 10 | 0.0 |
25/07/2018 |
4.53
|
1,912,600 | 4.25 | 4.55 | 4.25 | 23,080 | 10 | 0.1 |
24/07/2018 |
4.25
|
409,470 | 4.29 | 4.34 | 4.25 | 0 | 15,000 | -0.1 |
23/07/2018 |
4.29
|
550,310 | 4.31 | 4.48 | 4.25 | 10 | 5,000 | -0.0 |
20/07/2018 |
4.31
|
1,906,040 | 4.03 | 4.31 | 4.16 | 5,500 | 5,000 | 0.0 |
19/07/2018 |
4.03
|
310,320 | 3.77 | 4.03 | 3.85 | 10,000 | 0 | 0.0 |
18/07/2018 |
3.77
|
99,650 | 3.79 | 3.82 | 3.73 | 0 | 0 | 0 |
17/07/2018 |
3.79
|
296,520 | 3.60 | 3.79 | 3.66 | 30,000 | 0 | 0.1 |
16/07/2018 |
3.60
|
392,240 | 3.70 | 3.83 | 3.60 | 100 | 0 | 0.0 |
13/07/2018 |
3.70
|
146,860 | 3.63 | 3.77 | 3.65 | 0 | 0 | 0 |
12/07/2018 |
3.63
|
189,210 | 3.64 | 3.70 | 3.60 | 0 | 0 | 0 |
11/07/2018 |
3.64
|
321,230 | 3.70 | 3.76 | 3.60 | 0 | 0 | 0 |
10/07/2018 |
3.70
|
225,320 | 3.72 | 3.78 | 3.70 | 0 | 0 | 0 |
09/07/2018 |
3.72
|
303,720 | 3.84 | 3.88 | 3.72 | 0 | 4,000 | -0.0 |
06/07/2018 |
3.84
|
300,500 | 3.74 | 3.84 | 3.70 | 4,500 | 380 | 0.0 |
05/07/2018 |
3.74
|
323,520 | 3.81 | 3.89 | 3.62 | 0 | 0 | 0 |
04/07/2018 |
3.81
|
244,960 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
03/07/2018 |
3.85
|
1,152,110 | 4.08 | 4.12 | 3.80 | 11,000 | 670 | 0.0 |
02/07/2018 |
4.08
|
507,930 | 4.10 | 4.17 | 4.05 | 0 | 0 | 0 |
29/06/2018 |
4.10
|
237,150 | 4.17 | 4.18 | 4.08 | 0 | 0 | 0 |
28/06/2018 |
4.17
|
260,260 | 4.24 | 4.24 | 4.11 | 0 | 0 | 0 |
27/06/2018 |
4.24
|
530,110 | 4.31 | 4.39 | 4.24 | 100 | 0 | 0.0 |
26/06/2018 |
4.31
|
332,140 | 4.16 | 4.33 | 4.09 | 0 | 0 | 0 |
25/06/2018 |
4.16
|
417,560 | 4.05 | 4.17 | 4.09 | 0 | 620 | -0.0 |
22/06/2018 |
4.05
|
369,820 | 4.12 | 4.16 | 4.04 | 0 | 0 | 0 |
21/06/2018 |
4.12
|
242,200 | 4.21 | 4.25 | 4.12 | 0 | 42,100 | -0.2 |
20/06/2018 |
4.21
|
320,390 | 4.18 | 4.25 | 4.16 | 0 | 0 | 0 |
19/06/2018 |
4.18
|
1,308,000 | 4.49 | 4.51 | 4.18 | 0 | 53,600 | -0.2 |
18/06/2018 |
4.49
|
250,570 | 4.50 | 4.57 | 4.49 | 0 | 0 | 0 |
15/06/2018 |
4.50
|
168,550 | 4.53 | 4.61 | 4.49 | 0 | 32,000 | -0.2 |
14/06/2018 |
4.53
|
250,730 | 4.61 | 4.69 | 4.53 | 0 | 50,000 | -0.2 |
13/06/2018 |
4.61
|
217,670 | 4.59 | 4.67 | 4.57 | 0 | 0 | 0 |
12/06/2018 |
4.59
|
439,180 | 4.72 | 4.85 | 4.58 | 0 | 0 | 0 |
11/06/2018 |
4.72
|
337,520 | 4.85 | 4.89 | 4.68 | 0 | 0 | 0 |
08/06/2018 |
4.85
|
212,380 | 4.85 | 4.93 | 4.77 | 15,000 | 0 | 0.1 |
07/06/2018 |
4.85
|
237,160 | 5.06 | 5.06 | 4.85 | 0 | 0 | 0 |
06/06/2018 |
5.06
|
363,510 | 5.14 | 5.20 | 4.92 | 0 | 0 | 0 |
05/06/2018 |
5.14
|
523,290 | 4.94 | 5.16 | 4.99 | 0 | 5,000 | -0.0 |
04/06/2018 |
4.94
|
374,460 | 4.71 | 4.94 | 4.76 | 0 | 0 | 0 |
01/06/2018 |
4.71
|
496,310 | 4.62 | 4.85 | 4.61 | 0 | 0 | 0 |
31/05/2018 |
4.62
|
181,810 | 4.51 | 4.66 | 4.44 | 0 | 0 | 0 |
30/05/2018 |
4.51
|
185,960 | 4.72 | 4.72 | 4.51 | 40 | 0 | 0.0 |
29/05/2018 |
4.72
|
415,760 | 4.42 | 4.72 | 4.26 | 2,000 | 0 | 0.0 |
28/05/2018 |
4.42
|
1,202,270 | 4.70 | 4.71 | 4.37 | 0 | 0 | 0 |
25/05/2018 |
4.70
|
461,310 | 5.05 | 5.05 | 4.70 | 0 | 0 | 0 |
24/05/2018 |
5.05
|
129,710 | 5.23 | 5.23 | 5.04 | 100 | 0 | 0.0 |
23/05/2018 |
5.23
|
249,270 | 5.08 | 5.23 | 5.00 | 0 | 0 | 0 |
22/05/2018 |
5.08
|
256,010 | 5.30 | 5.30 | 4.99 | 0 | 0 | 0 |
21/05/2018 |
5.30
|
125,500 | 5.29 | 5.35 | 5.27 | 0 | 0 | 0 |
18/05/2018 |
5.29
|
173,880 | 5.37 | 5.43 | 5.29 | 0 | 4,130 | -0.0 |
17/05/2018 |
5.37
|
82,980 | 5.45 | 5.45 | 5.36 | 1,000 | 0 | 0.0 |
16/05/2018 |
5.45
|
152,760 | 5.38 | 5.48 | 5.36 | 4,200 | 21,600 | -0.1 |
15/05/2018 |
5.38
|
316,020 | 5.36 | 5.52 | 5.31 | 0 | 0 | 0 |
14/05/2018 |
5.36
|
229,070 | 5.33 | 5.55 | 5.33 | 0 | 0 | 0 |
11/05/2018 |
5.33
|
79,440 | 5.33 | 5.43 | 5.31 | 100 | 0 | 0.0 |
10/05/2018 |
5.33
|
119,750 | 5.43 | 5.59 | 5.33 | 0 | 0 | 0 |
09/05/2018 |
5.43
|
441,410 | 5.31 | 5.58 | 5.32 | 0 | 0 | 0 |
08/05/2018 |
5.31
|
288,580 | 5.42 | 5.50 | 5.27 | 1,770,377 | 1,769,377 | 0.0 |
07/05/2018 |
5.42
|
89,870 | 5.36 | 5.53 | 5.36 | 0 | 0 | 0 |
04/05/2018 |
5.36
|
85,630 | 5.43 | 5.55 | 5.36 | 1,500 | 0 | 0.0 |
03/05/2018 |
5.43
|
305,560 | 5.27 | 5.55 | 5.27 | 410 | 0 | 0.0 |
02/05/2018 |
5.27
|
199,220 | 5.27 | 5.40 | 5.18 | 1,000 | 0 | 0.0 |