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) |
0.45 | 6.87% | 39,551,200 | -616,500 | -4.1 |
6.52
7.23
7
|
2 tháng
(2024-07-22) |
0.62 | 9.72% | 75,128,200 | -210,900 | -1.8 |
5.86
7.23
7
|
3 tháng
(2024-06-20) |
0.32 | 4.79% | 168,639,800 | -728,400 | -5.8 |
5.86
7.85
7
|
6 tháng
(2024-03-22) |
0.84 | 13.64% | 323,681,500 | -1,453,300 | -10.2 |
4.59
7.85
7
|
12 tháng
(2023-09-25) |
1.30 | 22.81% | 570,809,000 | 747,611 | 2.1 |
4.32
7.85
7
|
24 tháng
(2022-09-29) |
0.66 | 10.41% | 1,181,606,300 | 972,511 | 0.9 |
3.10
8.16
7
|
36 tháng
(2021-10-04) |
-2.81 | -28.63% | 1,323,897,600 | 726,611 | -3.9 |
3.10
18.50
7
|
60 tháng
(2019-10-15) |
5.24 | 296.64% | 1,780,371,580 | 296,861 | -9.5 |
1.50
18.50
7
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
3.69
|
626,240 | 3.62 | 3.87 | 3.56 | 0 | 0 | 0 |
24/04/2018 |
3.62
|
831,230 | 3.62 | 3.66 | 3.37 | 600 | 0 | 0.0 |
23/04/2018 |
3.62
|
853,320 | 3.72 | 3.72 | 3.46 | 60,500 | 147,000 | -0.4 |
20/04/2018 |
3.72
|
502,530 | 3.67 | 3.79 | 3.63 | 1,000 | 0 | 0.0 |
19/04/2018 |
3.67
|
397,530 | 3.76 | 3.76 | 3.63 | 0 | 0 | 0 |
18/04/2018 |
3.76
|
496,800 | 3.90 | 3.96 | 3.76 | 0 | 0 | 0 |
17/04/2018 |
3.90
|
614,350 | 3.89 | 4.03 | 3.80 | 0 | 10,000 | -0.1 |
16/04/2018 |
3.89
|
1,101,420 | 3.64 | 3.89 | 3.69 | 0 | 50,000 | -0.3 |
13/04/2018 |
3.64
|
487,580 | 3.60 | 3.69 | 3.60 | 1,000 | 0 | 0.0 |
12/04/2018 |
3.60
|
437,100 | 3.57 | 3.65 | 3.56 | 0 | 0 | 0 |
11/04/2018 |
3.57
|
573,360 | 3.56 | 3.69 | 3.56 | 0 | 0 | 0 |
10/04/2018 |
3.56
|
397,470 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
09/04/2018 |
3.56
|
359,090 | 3.53 | 3.63 | 3.55 | 0 | 0 | 0 |
06/04/2018 |
3.53
|
357,100 | 3.56 | 3.56 | 3.50 | 50,000 | 0 | 0.3 |
05/04/2018 |
3.56
|
601,220 | 3.54 | 3.56 | 3.51 | 0 | 0 | 0 |
04/04/2018 |
3.54
|
448,610 | 3.52 | 3.58 | 3.50 | 41,710 | 0 | 0.2 |
03/04/2018 |
3.52
|
407,190 | 3.56 | 3.60 | 3.50 | 30,000 | 0 | 0.2 |
02/04/2018 |
3.56
|
452,560 | 3.59 | 3.64 | 3.47 | 19,390 | 0 | 0.1 |
30/03/2018 |
3.59
|
519,510 | 3.63 | 3.63 | 3.49 | 0 | 0 | 0 |
29/03/2018 |
3.63
|
415,580 | 3.75 | 3.79 | 3.58 | 0 | 0 | 0 |
28/03/2018 |
3.75
|
566,140 | 3.75 | 3.93 | 3.69 | 1,500 | 0 | 0.0 |
27/03/2018 |
3.75
|
1,042,910 | 3.51 | 3.75 | 3.47 | 0 | 0 | 0 |
26/03/2018 |
3.51
|
344,320 | 3.58 | 3.60 | 3.51 | 4,860 | 0 | 0.0 |
23/03/2018 |
3.58
|
507,310 | 3.54 | 3.58 | 3.42 | 0 | 0 | 0 |
22/03/2018 |
3.54
|
820,130 | 3.63 | 3.76 | 3.50 | 0 | 0 | 0 |
21/03/2018 |
3.63
|
1,047,330 | 3.60 | 3.80 | 3.60 | 3,000 | 0 | 0.0 |
20/03/2018 |
3.60
|
835,110 | 3.85 | 3.85 | 3.58 | 57,000 | 0 | 0.3 |
19/03/2018 |
3.85
|
757,580 | 3.95 | 3.95 | 3.70 | 16,000 | 0 | 0.1 |
16/03/2018 |
3.95
|
680,530 | 4.08 | 4.08 | 3.83 | 52,000 | 0 | 0.3 |
15/03/2018 |
4.08
|
1,623,330 | 4.38 | 4.44 | 4.08 | 73,000 | 0 | 0.4 |
14/03/2018 |
4.38
|
1,994,770 | 4.21 | 4.50 | 4.21 | 3,000 | 112,350 | -0.7 |
13/03/2018 |
4.21
|
535,510 | 3.93 | 4.21 | 4.21 | 0 | 100,000 | -0.6 |
12/03/2018 |
3.93
|
2,158,650 | 3.68 | 3.93 | 3.93 | 6,000 | 100,000 | -0.5 |
09/03/2018 |
3.68
|
2,685,840 | 3.44 | 3.68 | 3.45 | 147,000 | 4,000 | 0.8 |
08/03/2018 |
3.44
|
165,880 | 3.50 | 3.50 | 3.42 | 0 | 0 | 0 |
07/03/2018 |
3.50
|
337,180 | 3.50 | 3.50 | 3.37 | 0 | 0 | 0 |
06/03/2018 |
3.50
|
128,800 | 3.50 | 3.50 | 3.32 | 0 | 0 | 0 |
05/03/2018 |
3.50
|
144,070 | 3.52 | 3.53 | 3.32 | 0 | 1,510 | -0.0 |
02/03/2018 |
3.52
|
149,920 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 |
01/03/2018 |
3.52
|
111,570 | 3.47 | 3.58 | 3.48 | 0 | 0 | 0 |
28/02/2018 |
3.47
|
92,810 | 3.48 | 3.48 | 3.42 | 0 | 0 | 0 |
27/02/2018 |
3.48
|
109,990 | 3.51 | 3.51 | 3.42 | 0 | 0 | 0 |
26/02/2018 |
3.51
|
126,910 | 3.55 | 3.55 | 3.43 | 0 | 0 | 0 |
23/02/2018 |
3.55
|
57,880 | 3.54 | 3.58 | 3.42 | 0 | 0 | 0 |
22/02/2018 |
3.54
|
62,510 | 3.56 | 3.60 | 3.43 | 0 | 0 | 0 |
21/02/2018 |
3.56
|
53,670 | 3.56 | 3.61 | 3.32 | 0 | 0 | 0 |
13/02/2018 |
3.56
|
17,660 | 3.55 | 3.57 | 3.55 | 0 | 0 | 0 |
12/02/2018 |
3.55
|
129,140 | 3.52 | 3.63 | 3.52 | 0 | 0 | 0 |
09/02/2018 |
3.52
|
52,820 | 3.58 | 3.58 | 3.42 | 1,500 | 0 | 0.0 |
08/02/2018 |
3.58
|
118,760 | 3.47 | 3.66 | 3.38 | 0 | 0 | 0 |
07/02/2018 |
3.47
|
366,340 | 3.25 | 3.47 | 3.15 | 0 | 0 | 0 |
06/02/2018 |
3.25
|
58,580 | 3.44 | 3.66 | 3.20 | 0 | 0 | 0 |
05/02/2018 |
3.44
|
124,710 | 3.69 | 3.69 | 3.44 | 30,000 | 0 | 0.2 |
02/02/2018 |
3.69
|
106,030 | 3.69 | 3.69 | 3.66 | 20,000 | 0 | 0.1 |
01/02/2018 |
3.69
|
79,670 | 3.69 | 3.72 | 3.66 | 14,690 | 0 | 0.1 |
31/01/2018 |
3.69
|
84,510 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
30/01/2018 |
3.80
|
108,640 | 3.80 | 3.82 | 3.63 | 30,000 | 2,000 | 0.2 |
29/01/2018 |
3.80
|
127,820 | 3.84 | 3.84 | 3.76 | 49,000 | 5,000 | 0.2 |
26/01/2018 |
3.84
|
97,080 | 3.86 | 3.89 | 3.76 | 0 | 0 | 0 |
25/01/2018 |
3.86
|
148,450 | 3.93 | 3.93 | 3.83 | 7,500 | 0 | 0.0 |
22/01/2018 |
3.93
|
120,310 | 3.95 | 3.95 | 3.83 | 0 | 0 | 0 |
19/01/2018 |
3.95
|
227,390 | 3.93 | 3.97 | 3.90 | 0 | 0 | 0 |
18/01/2018 |
3.93
|
100,210 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
17/01/2018 |
3.97
|
156,160 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
16/01/2018 |
3.98
|
193,560 | 3.99 | 3.99 | 3.90 | 5,000 | 0 | 0.0 |
15/01/2018 |
3.99
|
137,760 | 4.00 | 4.00 | 3.93 | 0 | 0 | 0 |
12/01/2018 |
4.00
|
97,330 | 4.00 | 4.04 | 3.98 | 0 | 0 | 0 |
11/01/2018 |
4.00
|
262,540 | 3.98 | 4.03 | 3.97 | 0 | 0 | 0 |
10/01/2018 |
3.98
|
121,420 | 3.95 | 4.00 | 3.91 | 0 | 0 | 0 |
09/01/2018 |
3.95
|
75,780 | 3.98 | 3.98 | 3.93 | 0 | 0 | 0 |
08/01/2018 |
3.98
|
118,480 | 4.00 | 4.03 | 3.95 | 0 | 0 | 0 |
05/01/2018 |
4.00
|
125,150 | 4.04 | 4.05 | 3.96 | 0 | 0 | 0 |
04/01/2018 |
4.04
|
147,740 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
03/01/2018 |
4.07
|
148,380 | 4.02 | 4.10 | 4.03 | 2,000 | 2,000 | 0 |
02/01/2018 |
4.02
|
95,080 | 3.97 | 4.07 | 3.97 | 14,040 | 0 | 0.1 |
29/12/2017 |
3.97
|
159,000 | 4.08 | 4.10 | 3.97 | 20,000 | 0 | 0.1 |
28/12/2017 |
4.08
|
117,360 | 4.08 | 4.12 | 4.04 | 0 | 0 | 0 |
27/12/2017 |
4.08
|
119,600 | 4.10 | 4.12 | 4.04 | 0 | 0 | 0 |
26/12/2017 |
4.10
|
100,310 | 4.10 | 4.11 | 4.08 | 0 | 0 | 0 |
25/12/2017 |
4.10
|
139,840 | 4.13 | 4.14 | 4.09 | 0 | 0 | 0 |
22/12/2017 |
4.13
|
167,450 | 4.13 | 4.13 | 4.09 | 0 | 0 | 0 |
21/12/2017 |
4.13
|
216,590 | 4.13 | 4.13 | 4.10 | 0 | 0 | 0 |
20/12/2017 |
4.13
|
211,660 | 4.12 | 4.15 | 4.10 | 0 | 66,580 | -0.4 |
19/12/2017 |
4.12
|
135,300 | 4.15 | 4.17 | 4.12 | 0 | 0 | 0 |
18/12/2017 |
4.15
|
235,360 | 4.15 | 4.17 | 4.10 | 0 | 0 | 0 |
15/12/2017 |
4.15
|
98,300 | 4.15 | 4.21 | 4.12 | 500 | 0 | 0.0 |
14/12/2017 |
4.15
|
108,610 | 4.14 | 4.19 | 4.12 | 0 | 0 | 0 |
13/12/2017 |
4.14
|
220,000 | 4.11 | 4.23 | 4.14 | 0 | 1,000 | -0.0 |
12/12/2017 |
4.11
|
129,130 | 4.15 | 4.17 | 4.07 | 1,500 | 0 | 0.0 |
11/12/2017 |
4.15
|
75,670 | 4.12 | 4.16 | 4.12 | 0 | 0 | 0 |
08/12/2017 |
4.12
|
138,040 | 4.21 | 4.22 | 4.12 | 0 | 0 | 0 |
07/12/2017 |
4.21
|
98,840 | 4.22 | 4.22 | 4.12 | 0 | 40 | -0.0 |
06/12/2017 |
4.22
|
212,280 | 4.18 | 4.28 | 4.13 | 0 | 0 | 0 |
05/12/2017 |
4.18
|
226,880 | 4.29 | 4.36 | 4.14 | 0 | 0 | 0 |
04/12/2017 |
4.29
|
338,260 | 4.38 | 4.41 | 4.11 | 0 | 0 | 0 |
01/12/2017 |
4.38
|
326,640 | 4.30 | 4.41 | 4.10 | 0 | 3,000 | -0.0 |
30/11/2017 |
4.30
|
339,960 | 4.19 | 4.47 | 4.11 | 0 | 0 | 0 |
29/11/2017 |
4.19
|
277,110 | 4.29 | 4.29 | 4.11 | 0 | 0 | 0 |
28/11/2017 |
4.29
|
291,880 | 4.28 | 4.36 | 4.11 | 0 | 1,000 | -0.0 |
27/11/2017 |
4.28
|
258,480 | 4.27 | 4.50 | 4.24 | 0 | 0 | 0 |