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) |
27/04/2018 |
5.27
|
166,630 | 5.26 | 5.36 | 5.18 | 0 | 0 | 0 |
26/04/2018 |
5.26
|
751,220 | 5.50 | 5.55 | 5.22 | 200 | 0 | 0.0 |
24/04/2018 |
5.50
|
468,650 | 5.73 | 5.73 | 5.49 | 0 | 0 | 0 |
23/04/2018 |
5.73
|
435,830 | 5.77 | 5.84 | 5.37 | 0 | 0 | 0 |
20/04/2018 |
5.77
|
290,780 | 5.64 | 5.79 | 5.55 | 100 | 0 | 0.0 |
19/04/2018 |
5.64
|
337,050 | 5.77 | 5.82 | 5.64 | 0 | 0 | 0 |
18/04/2018 |
5.77
|
420,320 | 5.77 | 5.89 | 5.73 | 100 | 0 | 0.0 |
17/04/2018 |
5.77
|
113,410 | 5.78 | 5.84 | 5.77 | 9,110 | 0 | 0.1 |
16/04/2018 |
5.78
|
245,830 | 5.83 | 5.87 | 5.73 | 20 | 0 | 0.0 |
13/04/2018 |
5.83
|
312,750 | 5.82 | 5.96 | 5.82 | 16,000 | 0 | 0.1 |
12/04/2018 |
5.82
|
132,470 | 5.73 | 5.85 | 5.73 | 10,000 | 0 | 0.1 |
11/04/2018 |
5.73
|
1,048,720 | 5.88 | 6.01 | 5.73 | 0 | 0 | 0 |
10/04/2018 |
5.88
|
841,600 | 6.16 | 6.28 | 5.88 | 1,710 | 12,960 | -0.1 |
09/04/2018 |
6.16
|
630,710 | 6.36 | 6.42 | 6.16 | 610 | 20,000 | -0.1 |
06/04/2018 |
6.36
|
693,270 | 6.42 | 6.65 | 6.36 | 10,000 | 0 | 0.1 |
05/04/2018 |
6.42
|
1,205,610 | 6.01 | 6.42 | 6.05 | 0 | 300 | -0.0 |
04/04/2018 |
6.01
|
509,110 | 5.73 | 6.01 | 5.64 | 100 | 100 | -0 |
03/04/2018 |
5.73
|
2,605,360 | 6.07 | 6.07 | 5.73 | 2,100 | 0 | 0.0 |
02/04/2018 |
6.07
|
4,514,950 | 6.15 | 6.26 | 5.98 | 0 | 0 | 0 |
30/03/2018 |
6.15
|
5,041,790 | 6.33 | 6.36 | 6.15 | 8,200 | 64,330 | -0.4 |
29/03/2018 |
6.33
|
3,778,330 | 6.38 | 6.47 | 6.28 | 0 | 0 | 0 |
28/03/2018 |
6.38
|
5,534,870 | 6.38 | 6.61 | 6.34 | 327,100 | 0 | 2.3 |
27/03/2018 |
6.38
|
5,538,350 | 6.79 | 7.00 | 6.38 | 383,700 | 0 | 2.9 |
26/03/2018 |
6.79
|
4,835,940 | 7.12 | 7.12 | 6.79 | 300 | 0 | 0.0 |
23/03/2018 |
7.12
|
5,067,900 | 7.12 | 7.20 | 6.75 | 285,830 | 20,000 | 2.0 |
22/03/2018 |
7.12
|
6,545,930 | 7.04 | 7.22 | 6.93 | 360,200 | 0 | 2.8 |
21/03/2018 |
7.04
|
6,688,610 | 6.65 | 7.11 | 6.66 | 0 | 1,000 | -0.0 |
20/03/2018 |
6.65
|
439,700 | 6.66 | 6.75 | 6.56 | 8,720 | 1,000 | 0.1 |
19/03/2018 |
6.66
|
784,980 | 6.74 | 7.15 | 6.66 | 20,000 | 0 | 0.2 |
16/03/2018 |
6.74
|
462,350 | 6.84 | 6.97 | 6.73 | 108,000 | 0 | 0.8 |
15/03/2018 |
6.84
|
2,340,780 | 6.40 | 6.85 | 6.45 | 330,000 | 10,580 | 2.3 |
14/03/2018 |
6.40
|
866,690 | 5.99 | 6.40 | 5.82 | 277,270 | 100 | 1.8 |
13/03/2018 |
5.99
|
350,200 | 6.01 | 6.01 | 5.89 | 172,390 | 0 | 1.1 |
12/03/2018 |
6.01
|
660,990 | 6.03 | 6.17 | 5.87 | 300,000 | 0 | 1.9 |
09/03/2018 |
6.03
|
583,410 | 5.97 | 6.09 | 5.93 | 295,300 | 10,000 | 1.9 |
08/03/2018 |
5.97
|
872,460 | 5.83 | 6.14 | 5.83 | 160,000 | 0 | 1.0 |
07/03/2018 |
5.83
|
1,501,560 | 5.45 | 5.83 | 5.45 | 396,000 | 100 | 2.5 |
06/03/2018 |
5.45
|
656,630 | 5.45 | 5.45 | 5.28 | 90,000 | 0 | 0.5 |
05/03/2018 |
5.45
|
1,006,830 | 5.81 | 5.81 | 5.45 | 0 | 79,400 | -0.5 |
02/03/2018 |
5.81
|
567,220 | 6.00 | 6.01 | 5.73 | 4,940 | 0 | 0.0 |
01/03/2018 |
6.00
|
1,923,190 | 5.99 | 6.19 | 5.96 | 0 | 0 | 0 |
28/02/2018 |
5.99
|
347,950 | 6.01 | 6.05 | 5.96 | 0 | 0 | 0 |
27/02/2018 |
6.01
|
1,330,520 | 6.01 | 6.24 | 6.01 | 0 | 0 | 0 |
26/02/2018 |
6.01
|
495,520 | 6.20 | 6.20 | 6.01 | 1,000 | 0 | 0.0 |
23/02/2018 |
6.20
|
734,620 | 6.28 | 6.38 | 6.19 | 300 | 300 | -0 |
22/02/2018 |
6.28
|
1,062,670 | 6.26 | 6.31 | 6.25 | 0 | 0 | 0 |
21/02/2018 |
6.26
|
1,028,240 | 6.26 | 6.39 | 6.24 | 0 | 0 | 0 |
13/02/2018 |
6.26
|
1,287,520 | 6.33 | 6.43 | 6.26 | 40,000 | 0 | 0.3 |
12/02/2018 |
6.33
|
1,824,290 | 6.08 | 6.33 | 6.11 | 0 | 500 | -0.0 |
09/02/2018 |
6.08
|
2,578,790 | 6.34 | 6.34 | 5.92 | 0 | 80 | -0.0 |
08/02/2018 |
6.34
|
2,414,600 | 6.33 | 6.53 | 6.24 | 100 | 0 | 0.0 |
07/02/2018 |
6.33
|
2,759,200 | 6.17 | 6.56 | 6.19 | 430 | 10,000 | -0.1 |
06/02/2018 |
6.17
|
2,081,920 | 6.63 | 6.63 | 6.16 | 2,000 | 330 | 0.0 |
05/02/2018 |
6.63
|
1,200,970 | 7.02 | 7.04 | 6.53 | 0 | 1,520 | -0.0 |
02/02/2018 |
7.02
|
3,208,420 | 6.84 | 7.16 | 6.75 | 0 | 2,000 | -0.0 |
01/02/2018 |
6.84
|
2,553,320 | 6.82 | 7.12 | 6.75 | 1,000 | 1,000 | -0.0 |
31/01/2018 |
6.82
|
1,244,190 | 6.63 | 6.93 | 6.65 | 2,000 | 1,250 | 0.0 |
30/01/2018 |
6.63
|
649,020 | 6.61 | 6.64 | 6.48 | 0 | 1,000 | -0.0 |
29/01/2018 |
6.61
|
676,850 | 6.34 | 6.74 | 6.47 | 0 | 0 | 0 |
26/01/2018 |
6.34
|
1,292,740 | 5.93 | 6.34 | 5.92 | 0 | 0 | 0 |
25/01/2018 |
5.93
|
1,859,500 | 6.38 | 6.38 | 5.93 | 1,000 | 300 | 0.0 |
22/01/2018 |
6.38
|
1,173,880 | 6.73 | 6.75 | 6.27 | 1,000 | 5,500 | -0.0 |
19/01/2018 |
6.73
|
683,720 | 6.89 | 6.95 | 6.70 | 0 | 300 | -0.0 |
18/01/2018 |
6.89
|
371,050 | 6.84 | 6.93 | 6.79 | 2,000 | 0 | 0.0 |
17/01/2018 |
6.84
|
580,020 | 7.16 | 7.21 | 6.84 | 6,130 | 0 | 0.0 |
16/01/2018 |
7.16
|
515,150 | 7.02 | 7.18 | 7.04 | 0 | 3,000 | -0.0 |
15/01/2018 |
7.02
|
1,336,180 | 7.28 | 7.36 | 6.90 | 6,000 | 200 | 0.0 |
12/01/2018 |
7.28
|
1,062,620 | 7.31 | 7.47 | 7.28 | 1,300 | 133,710 | -1.1 |
11/01/2018 |
7.31
|
840,530 | 7.39 | 7.48 | 7.31 | 8,570 | 0 | 0.1 |
10/01/2018 |
7.39
|
983,510 | 7.40 | 7.53 | 7.39 | 0 | 10,500 | -0.1 |
09/01/2018 |
7.40
|
630,970 | 7.40 | 7.55 | 7.39 | 0 | 0 | 0 |
08/01/2018 |
7.40
|
698,040 | 7.40 | 7.62 | 7.40 | 0 | 0 | 0 |
05/01/2018 |
7.40
|
685,190 | 7.86 | 7.93 | 7.40 | 107,210 | 2,800 | 0.8 |
04/01/2018 |
7.86
|
724,800 | 7.64 | 7.90 | 7.62 | 129,300 | 0 | 1.1 |
03/01/2018 |
7.64
|
1,191,280 | 7.67 | 7.95 | 7.62 | 0 | 0 | 0 |
02/01/2018 |
7.67
|
1,019,200 | 7.81 | 7.99 | 7.59 | 2,000 | 0 | 0.0 |
29/12/2017 |
7.81
|
5,406,490 | 7.96 | 8.15 | 7.81 | 0 | 10,000 | -0.1 |
28/12/2017 |
7.96
|
1,170,500 | 8.13 | 8.18 | 7.96 | 120 | 3,000 | -0.0 |
27/12/2017 |
8.13
|
1,433,120 | 8.32 | 8.38 | 8.13 | 0 | 100 | -0.0 |
26/12/2017 |
8.32
|
2,779,770 | 8.32 | 8.48 | 8.25 | 10,000 | 1,300 | 0.1 |
25/12/2017 |
8.32
|
4,215,730 | 8.32 | 8.54 | 8.32 | 4,520 | 100 | 0.0 |
22/12/2017 |
8.32
|
4,858,170 | 7.96 | 8.51 | 7.97 | 0 | 8,200 | -0.1 |
21/12/2017 |
7.96
|
4,151,090 | 7.95 | 8.02 | 7.90 | 0 | 0 | 0 |
20/12/2017 |
7.95
|
2,499,610 | 7.97 | 8.04 | 7.95 | 100 | 0 | 0.0 |
19/12/2017 |
7.97
|
3,063,410 | 7.97 | 8.05 | 7.90 | 500 | 300 | 0.0 |
18/12/2017 |
7.97
|
2,879,530 | 7.90 | 8.18 | 7.87 | 0 | 200 | -0.0 |
15/12/2017 |
7.90
|
1,992,790 | 7.95 | 7.99 | 7.90 | 0 | 100 | -0.0 |
14/12/2017 |
7.95
|
5,337,900 | 7.86 | 7.99 | 7.86 | 0 | 650 | -0.0 |
13/12/2017 |
7.86
|
1,584,680 | 7.95 | 8.02 | 7.86 | 8,000 | 267,990 | -2.2 |
12/12/2017 |
7.95
|
2,621,260 | 8.05 | 8.09 | 7.67 | 0 | 2,500 | -0.0 |
11/12/2017 |
8.05
|
4,210,150 | 8.04 | 8.23 | 7.72 | 200 | 0 | 0.0 |
08/12/2017 |
8.04
|
1,905,220 | 8.05 | 8.26 | 8.04 | 100 | 200 | -0.0 |
07/12/2017 |
8.05
|
1,952,930 | 8.02 | 8.13 | 7.95 | 100 | 570 | -0.0 |
06/12/2017 |
8.02
|
1,550,680 | 8.18 | 8.27 | 7.87 | 0 | 0 | 0 |
05/12/2017 |
8.18
|
2,653,800 | 8.27 | 8.41 | 8.11 | 5,910 | 0 | 0.1 |
04/12/2017 |
8.27
|
2,238,800 | 8.29 | 8.32 | 8.23 | 300 | 0 | 0.0 |
01/12/2017 |
8.29
|
2,557,250 | 8.15 | 8.32 | 8.05 | 830 | 0 | 0.0 |
30/11/2017 |
8.15
|
1,824,900 | 7.98 | 8.23 | 7.86 | 0 | 0 | 0 |
29/11/2017 |
7.98
|
793,150 | 7.97 | 8.09 | 7.97 | 80 | 0 | 0.0 |
28/11/2017 |
7.97
|
1,344,460 | 8.27 | 8.50 | 7.95 | 260 | 0 | 0.0 |