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) |
-0.25 | -2.34% | 221,308,300 | -6,212,791 | -65.5 |
10.25
10.70
10.45
|
2 tháng
(2024-07-22) |
-0.75 | -6.70% | 540,493,300 | -9,783,610 | -104.0 |
10.25
11.20
10.45
|
3 tháng
(2024-06-24) |
-0.37 | -3.45% | 932,359,000 | -9,982,796 | -104.3 |
10.25
11.45
10.45
|
6 tháng
(2024-03-25) |
-0.52 | -4.71% | 2,489,290,500 | -60,500,347 | -678.5 |
10.25
11.49
10.45
|
12 tháng
(2023-09-26) |
0.11 | 1.02% | 5,253,826,600 | -121,296,017 | -1,347.8 |
9.63
11.83
10.45
|
24 tháng
(2022-10-03) |
2.05 | 24.41% | 10,069,420,100 | -72,693,995 | -859.3 |
6.25
12.88
10.45
|
36 tháng
(2021-10-06) |
-5.65 | -35.09% | 12,929,035,100 | -56,466,392 | -731.3 |
6.25
17.98
10.45
|
60 tháng
(2019-10-17) |
7.31 | 233.05% | 19,377,941,046 | -141,429,529 | -1,793.4 |
2.76
18.55
10.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.03
|
16,324,254 | 3.93 | 4.12 | 3.89 | 143,240 | 43,100 | 0.9 |
18/09/2018 |
3.93
|
15,348,520 | 3.89 | 3.98 | 3.84 | 282,500 | 16,530 | 2.2 |
17/09/2018 |
3.89
|
4,182,281 | 3.98 | 3.98 | 3.89 | 5,500 | 2,000 | 0.0 |
14/09/2018 |
3.98
|
3,769,095 | 3.93 | 3.98 | 3.93 | 15,520 | 1,500 | 0.1 |
13/09/2018 |
3.93
|
8,261,564 | 3.89 | 3.98 | 3.89 | 7,000 | 15,000 | -0.1 |
12/09/2018 |
3.89
|
6,536,915 | 3.89 | 3.98 | 3.89 | 15,000 | 10,000 | 0.0 |
11/09/2018 |
3.89
|
4,870,872 | 3.84 | 3.93 | 3.84 | 100,000 | 2,000 | 0.8 |
10/09/2018 |
3.84
|
2,622,182 | 3.89 | 3.93 | 3.84 | 61,000 | 8,900 | 0.4 |
07/09/2018 |
3.89
|
4,178,263 | 3.84 | 3.93 | 3.79 | 200 | 98,987 | -0.8 |
06/09/2018 |
3.84
|
4,290,950 | 3.89 | 3.89 | 3.79 | 30,020 | 0 | 0.2 |
05/09/2018 |
3.89
|
6,716,837 | 3.89 | 3.93 | 3.84 | 36,000 | 0 | 0.3 |
04/09/2018 |
3.89
|
6,279,816 | 3.98 | 4.03 | 3.89 | 102,500 | 45,500 | 0.5 |
31/08/2018 |
3.98
|
7,019,423 | 4.03 | 4.12 | 3.98 | 389,100 | 1,000 | 3.3 |
30/08/2018 |
4.03
|
4,577,948 | 4.07 | 4.07 | 3.98 | 227,800 | 267,100 | -0.3 |
29/08/2018 |
4.07
|
4,273,433 | 4.07 | 4.12 | 3.98 | 9,900 | 1,000 | 0.1 |
28/08/2018 |
4.07
|
12,945,555 | 3.98 | 4.17 | 4.03 | 0 | 17,000 | -0.1 |
27/08/2018 |
3.98
|
10,847,768 | 3.93 | 4.07 | 3.89 | 100,000 | 104,000 | -0.0 |
24/08/2018 |
3.93
|
5,393,949 | 3.98 | 3.98 | 3.89 | 1,100 | 0 | 0.0 |
23/08/2018 |
3.98
|
4,784,372 | 3.98 | 4.03 | 3.93 | 125,050 | 6,200 | 1.0 |
22/08/2018 |
3.98
|
7,233,148 | 4.03 | 4.12 | 3.93 | 0 | 193,200 | -1.7 |
21/08/2018 |
4.03
|
7,871,339 | 3.93 | 4.03 | 3.89 | 10 | 217,000 | -1.8 |
20/08/2018 |
3.93
|
3,930,340 | 3.89 | 3.93 | 3.89 | 8,000 | 900 | 0.1 |
17/08/2018 |
3.89
|
6,720,894 | 3.89 | 4.03 | 3.89 | 4,000 | 0 | 0.0 |
16/08/2018 |
3.89
|
9,084,550 | 3.93 | 3.98 | 3.79 | 10,510 | 11,000 | -0.0 |
15/08/2018 |
3.93
|
7,321,452 | 4.03 | 4.07 | 3.93 | 41,600 | 40 | 0.4 |
14/08/2018 |
4.03
|
6,317,882 | 4.12 | 4.12 | 4.03 | 27,300 | 15,000 | 0.1 |
13/08/2018 |
4.12
|
21,869,512 | 3.79 | 4.12 | 3.79 | 59,600 | 0 | 0.5 |
10/08/2018 |
3.79
|
4,497,910 | 3.79 | 3.84 | 3.75 | 290,210 | 3,466 | 2.3 |
09/08/2018 |
3.79
|
6,283,085 | 3.79 | 3.84 | 3.75 | 419,120 | 0 | 3.4 |
08/08/2018 |
3.79
|
5,888,745 | 3.70 | 3.84 | 3.70 | 500 | 12,000 | -0.1 |
07/08/2018 |
3.70
|
2,605,221 | 3.70 | 3.75 | 3.65 | 104,000 | 0 | 0.8 |
06/08/2018 |
3.70
|
4,497,965 | 3.75 | 3.79 | 3.70 | 1,313,400 | 0 | 10.5 |
03/08/2018 |
3.75
|
4,771,566 | 3.70 | 3.79 | 3.70 | 430,000 | 0 | 3.4 |
02/08/2018 |
3.70
|
4,472,792 | 3.75 | 3.79 | 3.65 | 2,400 | 0 | 0.0 |
01/08/2018 |
3.75
|
7,528,372 | 3.79 | 3.84 | 3.70 | 28,200 | 0 | 0.2 |
31/07/2018 |
3.79
|
5,936,283 | 3.89 | 3.89 | 3.79 | 15,000 | 100 | 0.1 |
30/07/2018 |
3.89
|
5,095,743 | 3.79 | 3.89 | 3.79 | 113,200 | 23 | 0.9 |
27/07/2018 |
3.79
|
3,619,151 | 3.75 | 3.84 | 3.75 | 1,000 | 0 | 0.0 |
26/07/2018 |
3.75
|
4,825,579 | 3.70 | 3.79 | 3.65 | 1,500 | 0 | 0.0 |
25/07/2018 |
3.70
|
4,499,177 | 3.75 | 3.84 | 3.70 | 330 | 0 | 0.0 |
24/07/2018 |
3.75
|
4,388,084 | 3.75 | 3.79 | 3.37 | 1,300 | 9,700 | -0.1 |
23/07/2018 |
3.75
|
5,793,780 | 3.84 | 3.89 | 3.75 | 0 | 443,300 | -3.6 |
20/07/2018 |
3.84
|
5,821,195 | 3.84 | 3.89 | 3.70 | 12,200 | 30,000 | -0.1 |
19/07/2018 |
3.84
|
4,430,485 | 3.89 | 3.93 | 3.51 | 6,700 | 74,000 | -0.5 |
18/07/2018 |
3.89
|
7,651,526 | 3.75 | 3.93 | 3.75 | 52,000 | 41,500 | 0.1 |
17/07/2018 |
3.75
|
7,739,975 | 3.65 | 3.75 | 3.56 | 131,400 | 0 | 1.0 |
16/07/2018 |
3.65
|
3,679,285 | 3.61 | 3.70 | 3.61 | 52,500 | 1,000 | 0.4 |
13/07/2018 |
3.61
|
5,801,552 | 3.51 | 3.70 | 3.51 | 200 | 0 | 0.0 |
12/07/2018 |
3.51
|
5,970,851 | 3.37 | 3.56 | 3.37 | 35,200 | 10,023 | 0.2 |
11/07/2018 |
3.37
|
8,736,710 | 3.56 | 3.56 | 3.32 | 79,400 | 2,300 | 0.6 |
10/07/2018 |
3.56
|
5,265,406 | 3.61 | 3.70 | 3.56 | 78,100 | 0 | 0.6 |
09/07/2018 |
3.61
|
4,673,551 | 3.65 | 3.79 | 3.51 | 5,000 | 10,000 | -0.0 |
06/07/2018 |
3.65
|
11,075,225 | 3.32 | 3.65 | 3.00 | 0 | 6,200 | -0.0 |
05/07/2018 |
3.32
|
5,779,450 | 3.47 | 3.51 | 3.28 | 20,300 | 11,000 | 0.1 |
04/07/2018 |
3.47
|
5,489,774 | 3.42 | 3.51 | 3.09 | 12,300 | 0 | 0.1 |
03/07/2018 |
3.42
|
7,714,388 | 3.65 | 3.75 | 3.42 | 9,900 | 388,000 | -2.9 |
02/07/2018 |
3.65
|
6,516,665 | 3.84 | 3.93 | 3.65 | 11,600 | 22,000 | -0.1 |
29/06/2018 |
3.84
|
5,334,653 | 3.89 | 3.93 | 3.84 | 316,700 | 0 | 2.6 |
28/06/2018 |
3.89
|
4,685,995 | 3.98 | 3.98 | 3.89 | 28,000 | 2,300 | 0.2 |
27/06/2018 |
3.98
|
3,179,158 | 4.03 | 4.07 | 3.98 | 18,900 | 0 | 0.2 |
26/06/2018 |
4.03
|
2,673,619 | 4.07 | 4.07 | 3.98 | 7,100 | 4,700 | 0.0 |
25/06/2018 |
4.07
|
4,719,227 | 4.07 | 4.17 | 4.03 | 87,100 | 500 | 0.8 |
22/06/2018 |
4.07
|
3,794,560 | 4.03 | 4.07 | 3.93 | 8,700 | 46,225 | -0.3 |
21/06/2018 |
4.03
|
5,489,576 | 4.07 | 4.07 | 3.70 | 65,600 | 50,000 | 0.1 |
20/06/2018 |
4.07
|
4,370,124 | 3.98 | 4.12 | 3.98 | 469,505 | 50,000 | 3.7 |
19/06/2018 |
3.98
|
12,295,237 | 4.12 | 4.12 | 3.89 | 571,800 | 860,000 | -2.5 |
18/06/2018 |
4.12
|
5,675,350 | 4.26 | 4.26 | 4.07 | 21,600 | 0 | 0.2 |
15/06/2018 |
4.26
|
2,642,891 | 4.21 | 4.26 | 4.17 | 143,200 | 208,800 | -0.6 |
14/06/2018 |
4.21
|
5,805,246 | 4.31 | 4.31 | 4.21 | 26,700 | 1,632,600 | -14.5 |
13/06/2018 |
4.31
|
2,757,935 | 4.26 | 4.36 | 4.26 | 57,900 | 0 | 0.5 |
12/06/2018 |
4.26
|
9,907,971 | 4.36 | 4.36 | 4.17 | 307,500 | 0 | 2.8 |
11/06/2018 |
4.36
|
5,002,362 | 4.45 | 4.45 | 4.31 | 109,020 | 44 | 1.0 |
08/06/2018 |
4.45
|
5,251,144 | 4.40 | 4.50 | 4.36 | 48,100 | 10,192 | 0.4 |
07/06/2018 |
4.40
|
7,398,092 | 4.54 | 4.59 | 4.36 | 159,400 | 60,200 | 0.9 |
06/06/2018 |
4.54
|
12,654,666 | 4.50 | 4.54 | 4.40 | 4,900 | 28,600 | -0.2 |
05/06/2018 |
4.50
|
6,986,622 | 4.50 | 4.64 | 4.07 | 14,300 | 2,000 | 0.1 |
04/06/2018 |
4.50
|
12,232,238 | 4.31 | 4.50 | 3.89 | 15 | 243,100 | -2.2 |
01/06/2018 |
4.31
|
10,244,952 | 4.36 | 4.45 | 4.26 | 1,000 | 0 | 0.0 |
31/05/2018 |
4.36
|
8,215,794 | 4.17 | 4.36 | 4.12 | 304,900 | 46,000 | 2.3 |
30/05/2018 |
4.17
|
5,755,530 | 4.21 | 4.31 | 4.12 | 51,500 | 20,000 | 0.3 |
29/05/2018 |
4.21
|
10,324,039 | 3.84 | 4.21 | 3.47 | 7,000 | 6,500 | 0.0 |
28/05/2018 |
3.84
|
13,071,545 | 4.17 | 4.21 | 3.84 | 28,500 | 0 | 0.2 |
25/05/2018 |
4.17
|
5,877,277 | 4.26 | 4.31 | 4.17 | 28,300 | 2,200 | 0.2 |
24/05/2018 |
4.26
|
3,455,058 | 4.45 | 4.45 | 4.26 | 900 | 3,000 | -0.0 |
23/05/2018 |
4.45
|
7,739,471 | 4.26 | 4.45 | 3.84 | 8,000 | 0 | 0.1 |
22/05/2018 |
4.26
|
18,124,007 | 4.50 | 4.50 | 4.17 | 87,600 | 127,200 | -0.4 |
21/05/2018 |
4.50
|
7,601,673 | 4.68 | 4.78 | 4.50 | 12,300 | 0 | 0.1 |
18/05/2018 |
4.68
|
10,470,158 | 4.78 | 4.82 | 4.64 | 34,000 | 0 | 0.3 |
17/05/2018 |
4.78
|
9,749,561 | 4.87 | 4.92 | 4.73 | 105,000 | 120,000 | -0.2 |
16/05/2018 |
4.87
|
5,580,638 | 4.96 | 5.01 | 4.87 | 8,500 | 7,200 | 0.0 |
15/05/2018 |
4.96
|
5,234,196 | 5.01 | 5.06 | 4.96 | 16,000 | 0 | 0.2 |
14/05/2018 |
5.01
|
5,130,847 | 4.96 | 5.06 | 4.92 | 168,200 | 87 | 1.8 |
11/05/2018 |
4.96
|
7,512,576 | 4.96 | 5.06 | 4.82 | 100,000 | 127,500 | -0.3 |
10/05/2018 |
4.96
|
9,814,596 | 5.10 | 5.10 | 4.87 | 29,000 | 28,500 | 0.0 |
09/05/2018 |
5.10
|
5,276,856 | 5.15 | 5.20 | 5.06 | 4,000 | 0 | 0.0 |
08/05/2018 |
5.15
|
6,449,461 | 5.29 | 5.34 | 5.15 | 311,800 | 29,400 | 3.1 |
07/05/2018 |
5.29
|
12,703,771 | 5.10 | 5.34 | 5.06 | 257,000 | 0 | 2.8 |
04/05/2018 |
5.10
|
10,581,714 | 5.15 | 5.29 | 5.06 | 28,117,001 | 27,813,151 | 3.3 |
03/05/2018 |
5.15
|
13,070,337 | 5.10 | 5.20 | 4.87 | 2,000 | 3,000 | -0.0 |
02/05/2018 |
5.10
|
9,623,370 | 5.34 | 5.43 | 5.06 | 11,800 | 679,780 | -7.6 |