Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.90 | -2.86% | 40,992,400 | -1,478,364 | -45.7 |
30.20
31.70
30.60
|
2 tháng
(2024-07-22) |
-1.15 | -3.62% | 121,718,800 | -1,254,493 | -39.2 |
27.10
31.75
30.60
|
3 tháng
(2024-06-20) |
3.55 | 13.12% | 232,309,300 | -6,669,650 | -208.7 |
27.05
32.25
30.60
|
6 tháng
(2024-03-22) |
13.80 | 82.14% | 601,350,400 | -28,792,380 | -673.0 |
16.55
32.25
30.60
|
12 tháng
(2023-09-25) |
17 | 125% | 1,069,697,600 | -77,760,607 | -1,472.7 |
13.15
32.25
30.60
|
24 tháng
(2022-09-29) |
21.89 | 251.16% | 3,421,185,800 | -105,074,067 | -1,890.8 |
6.32
32.25
30.60
|
36 tháng
(2021-10-04) |
18.05 | 143.78% | 5,314,730,900 | -84,760,336 | -1,481.0 |
6.32
32.25
30.60
|
60 tháng
(2019-10-15) |
27.11 | 776% | 8,861,182,512 | -92,313,581 | -1,787.4 |
2.78
32.25
30.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
4.02
|
905,312 | 3.97 | 4.02 | 3.93 | 4,200 | 200,300 | -1.8 |
17/09/2018 |
3.97
|
977,903 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
14/09/2018 |
4.02
|
1,063,536 | 3.97 | 4.02 | 3.97 | 1,000 | 255,980 | -2.3 |
13/09/2018 |
3.97
|
1,094,836 | 3.97 | 4.06 | 3.79 | 0 | 46,000 | -0.4 |
12/09/2018 |
3.97
|
1,489,905 | 4.02 | 4.02 | 3.93 | 0 | 314,000 | -2.8 |
11/09/2018 |
4.02
|
1,701,448 | 3.97 | 4.02 | 3.93 | 0 | 262,220 | 0 |
10/09/2018 |
3.97
|
785,300 | 3.97 | 4.02 | 3.93 | 0 | 0 | 0 |
07/09/2018 |
3.97
|
1,825,423 | 4.02 | 4.02 | 3.93 | 0 | 0 | 0 |
06/09/2018 |
4.02
|
573,610 | 4.06 | 4.06 | 3.97 | 20,000 | 0 | 0.2 |
05/09/2018 |
4.06
|
1,212,410 | 4.10 | 4.10 | 4.02 | 70,000 | 0 | 0.7 |
04/09/2018 |
4.10
|
811,154 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 |
31/08/2018 |
4.10
|
1,231,202 | 4.15 | 4.15 | 4.06 | 9,300 | 20,000 | -0.1 |
30/08/2018 |
4.15
|
1,078,745 | 4.06 | 4.15 | 4.06 | 1,800 | 30,000 | -0.3 |
29/08/2018 |
4.06
|
1,117,531 | 4.10 | 4.15 | 4.06 | 0 | 40,066 | -0.4 |
28/08/2018 |
4.10
|
1,157,740 | 4.15 | 4.15 | 4.10 | 0 | 9,300 | -0.1 |
27/08/2018 |
4.15
|
871,580 | 4.19 | 4.24 | 4.10 | 0 | 1,800 | -0.0 |
24/08/2018 |
4.19
|
816,032 | 4.19 | 4.19 | 4.10 | 225,900 | 0 | 2.1 |
23/08/2018 |
4.19
|
932,387 | 4.19 | 4.19 | 4.10 | 3,514,100 | 3,500,000 | 0.1 |
22/08/2018 |
4.19
|
1,755,772 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
21/08/2018 |
4.10
|
1,018,930 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 |
20/08/2018 |
4.15
|
732,374 | 4.15 | 4.19 | 4.10 | 3,672,700 | 3,620,000 | 0.5 |
17/08/2018 |
4.15
|
1,133,018 | 4.15 | 4.19 | 4.10 | 5,550 | 120,000 | -1.1 |
16/08/2018 |
4.15
|
1,876,717 | 4.15 | 4.19 | 4.10 | 107,200 | 102,200 | 0.0 |
15/08/2018 |
4.15
|
2,363,468 | 4.28 | 4.28 | 4.15 | 0 | 172,700 | -1.6 |
14/08/2018 |
4.28
|
1,928,756 | 4.28 | 4.32 | 4.24 | 16,000 | 5,550 | 0.1 |
13/08/2018 |
4.28
|
2,440,532 | 4.24 | 4.32 | 4.15 | 0 | 5,000 | -0.0 |
10/08/2018 |
4.24
|
2,051,029 | 4.19 | 4.24 | 4.15 | 0 | 0 | 0 |
09/08/2018 |
4.19
|
2,389,095 | 4.24 | 4.24 | 4.15 | 0 | 16,000 | -0.2 |
08/08/2018 |
4.24
|
3,402,843 | 4.06 | 4.24 | 4.02 | 57,500 | 0 | 0.5 |
07/08/2018 |
4.06
|
2,326,270 | 4.10 | 4.19 | 4.02 | 400,000 | 0 | 3.7 |
06/08/2018 |
4.10
|
2,398,056 | 4.15 | 4.15 | 4.02 | 0 | 0 | 0 |
03/08/2018 |
4.15
|
1,139,595 | 4.19 | 4.24 | 4.10 | 232,500 | 290,000 | -0.5 |
02/08/2018 |
4.19
|
4,990,820 | 4.28 | 4.28 | 4.02 | 0 | 400,000 | -3.7 |
01/08/2018 |
4.28
|
6,372,320 | 4.37 | 4.41 | 4.19 | 0 | 0 | 0 |
31/07/2018 |
4.37
|
1,412,407 | 4.46 | 4.46 | 4.37 | 0 | 0 | 0 |
30/07/2018 |
4.46
|
1,475,360 | 4.41 | 4.50 | 4.37 | 1,000 | 0 | 0.0 |
27/07/2018 |
4.41
|
1,027,395 | 4.41 | 4.46 | 4.37 | 30,000 | 0 | 0.3 |
26/07/2018 |
4.41
|
1,604,324 | 4.50 | 4.50 | 4.32 | 0 | 0 | 0 |
25/07/2018 |
4.50
|
2,155,523 | 4.32 | 4.55 | 4.28 | 0 | 1,000 | -0.0 |
24/07/2018 |
4.32
|
896,076 | 4.28 | 4.41 | 4.24 | 0 | 30,000 | -0.3 |
23/07/2018 |
4.28
|
12,129,030 | 4.77 | 4.77 | 4.15 | 0 | 0 | 0 |
20/07/2018 |
4.77
|
1,223,424 | 4.77 | 4.81 | 4.63 | 80,000 | 0 | 0.9 |
19/07/2018 |
4.77
|
1,408,547 | 4.85 | 4.85 | 4.68 | 83,000 | 0 | 0.9 |
18/07/2018 |
4.85
|
1,915,583 | 4.72 | 4.85 | 4.68 | 130,000 | 50,000 | 0.9 |
17/07/2018 |
4.72
|
1,575,199 | 4.63 | 4.77 | 4.50 | 80,000 | 80,000 | 0.0 |
16/07/2018 |
4.63
|
1,008,735 | 4.55 | 5.16 | 4.50 | 80,000 | 83,000 | 0.0 |
13/07/2018 |
4.55
|
823,027 | 4.37 | 4.59 | 4.46 | 81,200 | 80,000 | 0.0 |
12/07/2018 |
4.37
|
740,295 | 4.37 | 4.55 | 4.37 | 122,000 | 80,000 | 0.5 |
11/07/2018 |
4.37
|
1,390,963 | 4.55 | 4.55 | 4.32 | 78,300 | 80,000 | 0.0 |
10/07/2018 |
4.55
|
401,261 | 4.50 | 4.68 | 4.50 | 37,000 | 81,200 | -0.4 |
09/07/2018 |
4.50
|
1,021,760 | 4.63 | 4.72 | 4.46 | 120,000 | 122,000 | 0.0 |
06/07/2018 |
4.63
|
1,435,482 | 4.37 | 4.63 | 4.24 | 37,000 | 78,300 | -0.4 |
05/07/2018 |
4.37
|
1,436,211 | 4.59 | 5.25 | 4.32 | 30,000 | 37,000 | -0.0 |
04/07/2018 |
4.59
|
928,735 | 4.63 | 4.68 | 4.50 | 0 | 120,000 | -1.2 |
03/07/2018 |
4.63
|
1,653,021 | 4.85 | 4.90 | 4.50 | 0 | 37,000 | -0.4 |
02/07/2018 |
4.85
|
1,122,968 | 4.94 | 4.99 | 4.77 | 100,000 | 30,000 | 0.8 |
29/06/2018 |
4.94
|
661,226 | 4.94 | 4.99 | 4.90 | 90,000 | 0 | 1.0 |
28/06/2018 |
4.94
|
827,293 | 5.03 | 5.03 | 4.90 | 0 | 0 | 0 |
27/06/2018 |
5.03
|
626,898 | 5.07 | 5.07 | 4.99 | 0 | 100,000 | -1.1 |
26/06/2018 |
5.07
|
457,464 | 5.12 | 5.12 | 4.99 | 0 | 90,000 | -1.0 |
25/06/2018 |
5.12
|
767,711 | 5.12 | 5.21 | 5.07 | 0 | 0 | 0 |
22/06/2018 |
5.12
|
919,910 | 5.12 | 5.12 | 4.99 | 500 | 0 | 0.0 |
21/06/2018 |
5.12
|
832,849 | 5.16 | 5.16 | 5.03 | 59,000 | 0 | 0.7 |
20/06/2018 |
5.16
|
936,812 | 5.03 | 5.21 | 4.99 | 510 | 0 | 0.0 |
19/06/2018 |
5.03
|
2,867,306 | 5.16 | 5.16 | 4.85 | 0 | 0 | 0 |
18/06/2018 |
5.16
|
1,147,388 | 5.38 | 5.38 | 5.12 | 100 | 20,000 | -0.2 |
15/06/2018 |
5.38
|
650,955 | 5.34 | 5.38 | 5.30 | 0 | 40,000 | -0.5 |
14/06/2018 |
5.34
|
645,106 | 5.43 | 5.43 | 5.30 | 29,400 | 0 | 0.4 |
13/06/2018 |
5.43
|
599,062 | 5.38 | 5.43 | 5.34 | 0 | 69 | -0.0 |
12/06/2018 |
5.38
|
2,015,284 | 5.52 | 5.60 | 5.21 | 162,720 | 0 | 2.0 |
11/06/2018 |
5.52
|
750,178 | 5.56 | 5.56 | 5.47 | 0 | 29,450 | -0.4 |
08/06/2018 |
5.56
|
3,272,950 | 5.65 | 5.69 | 5.52 | 0 | 0 | 0 |
07/06/2018 |
5.65
|
1,633,522 | 5.74 | 5.74 | 5.60 | 0 | 162,720 | -2.1 |
06/06/2018 |
5.74
|
1,847,444 | 5.65 | 5.78 | 5.52 | 0 | 0 | 0 |
05/06/2018 |
5.65
|
2,292,444 | 5.56 | 5.69 | 5.52 | 16,600 | 0 | 0.2 |
04/06/2018 |
5.56
|
2,165,462 | 5.38 | 5.60 | 5.30 | 0 | 0 | 0 |
01/06/2018 |
5.38
|
1,602,232 | 5.38 | 5.43 | 5.30 | 0 | 0 | 0 |
31/05/2018 |
5.38
|
1,538,513 | 5.21 | 5.43 | 5.21 | 0 | 16,600 | -0.2 |
30/05/2018 |
5.21
|
1,114,196 | 5.38 | 5.38 | 5.12 | 0 | 0 | 0 |
29/05/2018 |
5.38
|
3,623,385 | 4.99 | 5.47 | 4.94 | 0 | 0 | 0 |
28/05/2018 |
4.99
|
3,849,679 | 5.30 | 5.43 | 4.85 | 1,700 | 0 | 0.0 |
25/05/2018 |
5.30
|
2,049,048 | 5.34 | 5.47 | 5.30 | 0 | 0 | 0 |
24/05/2018 |
5.34
|
1,423,077 | 5.38 | 5.38 | 5.25 | 0 | 0 | 0 |
23/05/2018 |
5.38
|
2,067,108 | 5.30 | 5.38 | 5.12 | 0 | 1,700 | -0.0 |
22/05/2018 |
5.30
|
4,946,905 | 5.60 | 5.65 | 5.03 | 0 | 0 | 0 |
21/05/2018 |
5.60
|
2,935,212 | 5.87 | 5.91 | 5.56 | 2,500 | 0 | 0.0 |
18/05/2018 |
5.87
|
4,556,608 | 6.05 | 6.13 | 5.65 | 0 | 0 | 0 |
17/05/2018 |
6.05
|
986,877 | 6.13 | 6.13 | 6.05 | 33,000 | 0 | 0.5 |
16/05/2018 |
6.13
|
817,902 | 6.18 | 6.22 | 6.09 | 0 | 2,500 | -0.0 |
15/05/2018 |
6.18
|
1,036,244 | 6.22 | 6.27 | 6.13 | 0 | 0 | 0 |
14/05/2018 |
6.22
|
996,329 | 6.18 | 6.22 | 6.05 | 0 | 32,998 | -0.5 |
11/05/2018 |
6.18
|
1,450,316 | 6.09 | 6.18 | 6.00 | 0 | 0 | 0 |
10/05/2018 |
6.09
|
2,023,433 | 6.31 | 6.31 | 6.05 | 0 | 0 | 0 |
09/05/2018 |
6.31
|
2,320,836 | 6.40 | 6.40 | 6.22 | 0 | 0 | 0 |
08/05/2018 |
6.40
|
1,790,668 | 6.53 | 6.53 | 6.31 | 15,900 | 0 | 0.2 |
07/05/2018 |
6.53
|
1,721,932 | 6.31 | 6.57 | 6.27 | 0 | 0 | 0 |
04/05/2018 |
6.31
|
1,241,770 | 6.31 | 6.44 | 6.22 | 6,600 | 0 | 0.1 |
03/05/2018 |
6.31
|
4,514,397 | 6.44 | 6.49 | 6.05 | 5,000 | 0 | 0.1 |
02/05/2018 |
6.44
|
1,399,201 | 6.62 | 6.66 | 6.40 | 1,300 | 0 | 0.0 |
27/04/2018 |
6.62
|
2,167,574 | 6.44 | 6.66 | 6.40 | 24,500 | 0 | 0.4 |