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) |
0.70 | 5.11% | 758,200 | 0 | 0 |
13.50
14.60
14.40
|
2 tháng
(2024-07-22) |
0.90 | 6.67% | 1,548,200 | -20,309 | -0.3 |
12.70
14.60
14.40
|
3 tháng
(2024-06-24) |
-1.95 | -11.93% | 3,912,300 | -20,310 | -0.3 |
12.70
16.35
14.40
|
6 tháng
(2024-03-25) |
2.25 | 18.52% | 9,749,200 | -46,819 | -0.7 |
11.70
16.35
14.40
|
12 tháng
(2023-09-26) |
0.40 | 2.86% | 12,561,900 | -73,319 | -1.0 |
11.30
16.35
14.40
|
24 tháng
(2022-10-03) |
-2.10 | -12.73% | 30,435,100 | -113,481 | -2.9 |
9.30
16.50
14.40
|
36 tháng
(2021-10-06) |
-7.02 | -32.77% | 72,031,700 | -325,949 | -11.6 |
9.30
26.10
14.40
|
60 tháng
(2019-10-17) |
9.66 | 203.92% | 126,144,610 | -2,044,009 | -43.0 |
2.34
26.10
14.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.39
|
50 | 4.15 | 4.39 | 4.33 | 0 | 0 | 0 |
26/04/2018 |
4.15
|
10,040 | 4.30 | 4.41 | 4.14 | 5,170 | 0 | 0.0 |
24/04/2018 |
4.30
|
7,510 | 4.30 | 4.46 | 4.14 | 0 | 0 | 0 |
23/04/2018 |
4.30
|
11,650 | 4.61 | 4.61 | 4.30 | 1,000 | 0 | 0.0 |
20/04/2018 |
4.61
|
4,080 | 4.66 | 4.97 | 4.33 | 20 | 0 | 0.0 |
19/04/2018 |
4.66
|
6,130 | 4.75 | 4.75 | 4.42 | 100 | 0 | 0.0 |
18/04/2018 |
4.75
|
860 | 4.59 | 4.75 | 4.35 | 0 | 0 | 0 |
17/04/2018 |
4.59
|
160 | 4.61 | 4.61 | 4.35 | 0 | 0 | 0 |
16/04/2018 |
4.61
|
6,980 | 4.61 | 4.61 | 4.41 | 2,390 | 1,470 | 0.0 |
13/04/2018 |
4.61
|
8,790 | 4.35 | 4.63 | 4.34 | 1,110 | 0 | 0.0 |
12/04/2018 |
4.35
|
3,210 | 4.50 | 4.79 | 4.35 | 0 | 0 | 0 |
11/04/2018 |
4.50
|
23,440 | 4.81 | 4.81 | 4.49 | 0 | 0 | 0 |
10/04/2018 |
4.81
|
30,780 | 4.82 | 5.10 | 4.48 | 4,110 | 0 | 0.0 |
09/04/2018 |
4.82
|
4,460 | 4.61 | 4.82 | 4.68 | 0 | 0 | 0 |
06/04/2018 |
4.61
|
21,950 | 4.81 | 4.81 | 4.58 | 3,110 | 0 | 0.0 |
05/04/2018 |
4.81
|
7,900 | 4.72 | 4.81 | 4.55 | 0 | 110 | -0.0 |
04/04/2018 |
4.72
|
2,680 | 4.72 | 4.82 | 4.48 | 0 | 980 | -0.0 |
03/04/2018 |
4.72
|
5,510 | 4.41 | 4.72 | 4.55 | 0 | 0 | 0 |
02/04/2018 |
4.41
|
1,780 | 4.65 | 4.89 | 4.41 | 200 | 0 | 0.0 |
30/03/2018 |
4.65
|
14,730 | 4.89 | 5.23 | 4.65 | 700 | 0 | 0.0 |
29/03/2018 |
4.89
|
6,450 | 4.96 | 4.99 | 4.68 | 0 | 100 | -0.0 |
28/03/2018 |
4.96
|
11,200 | 4.90 | 4.97 | 4.89 | 1,940 | 0 | 0.0 |
27/03/2018 |
4.90
|
13,650 | 4.96 | 5.30 | 4.90 | 8,090 | 0 | 0.1 |
26/03/2018 |
4.96
|
26,680 | 4.89 | 5.10 | 4.89 | 2,930 | 10,000 | -0.1 |
23/03/2018 |
4.89
|
9,780 | 5.21 | 5.21 | 4.86 | 4,000 | 0 | 0.0 |
22/03/2018 |
5.21
|
36,230 | 4.88 | 5.21 | 5.17 | 0 | 4,000 | -0.0 |
21/03/2018 |
4.88
|
37,460 | 4.56 | 4.88 | 4.75 | 0 | 3,000 | -0.0 |
20/03/2018 |
4.56
|
7,520 | 4.56 | 4.68 | 4.55 | 0 | 0 | 0 |
19/03/2018 |
4.56
|
5,090 | 4.54 | 4.61 | 4.55 | 1,470 | 0 | 0.0 |
16/03/2018 |
4.54
|
6,270 | 4.55 | 4.55 | 4.42 | 0 | 5,000 | -0.0 |
15/03/2018 |
4.55
|
2,090 | 4.55 | 4.60 | 4.48 | 1,000 | 0 | 0.0 |
14/03/2018 |
4.55
|
8,520 | 4.63 | 4.63 | 4.51 | 400 | 0 | 0.0 |
13/03/2018 |
4.63
|
12,620 | 4.49 | 4.71 | 4.52 | 0 | 120 | -0.0 |
12/03/2018 |
4.49
|
11,560 | 4.72 | 4.81 | 4.48 | 2,200 | 0 | 0.0 |
09/03/2018 |
4.72
|
13,230 | 4.60 | 4.72 | 4.58 | 11,880 | 0 | 0.1 |
08/03/2018 |
4.60
|
7,030 | 4.55 | 4.61 | 4.49 | 0 | 0 | 0 |
07/03/2018 |
4.55
|
12,100 | 4.48 | 4.55 | 4.48 | 3,260 | 0 | 0.0 |
06/03/2018 |
4.48
|
14,420 | 4.46 | 4.67 | 4.42 | 0 | 0 | 0 |
05/03/2018 |
4.46
|
16,130 | 4.66 | 4.97 | 4.44 | 0 | 0 | 0 |
02/03/2018 |
4.66
|
30,140 | 4.48 | 4.66 | 4.44 | 0 | 0 | 0 |
01/03/2018 |
4.48
|
3,280 | 4.67 | 4.67 | 4.48 | 0 | 0 | 0 |
28/02/2018 |
4.67
|
3,520 | 4.68 | 4.68 | 4.51 | 940 | 0 | 0.0 |
27/02/2018 |
4.68
|
470 | 4.48 | 4.68 | 4.48 | 0 | 200 | -0.0 |
26/02/2018 |
4.48
|
16,230 | 4.48 | 4.68 | 4.41 | 2,570 | 0 | 0.0 |
23/02/2018 |
4.48
|
14,330 | 4.55 | 4.55 | 4.41 | 4,300 | 0 | 0.0 |
22/02/2018 |
4.55
|
14,000 | 4.61 | 4.61 | 4.48 | 4,730 | 0 | 0.0 |
21/02/2018 |
4.61
|
22,750 | 4.73 | 4.73 | 4.61 | 10,000 | 0 | 0.1 |
13/02/2018 |
4.73
|
1,440 | 4.48 | 4.74 | 4.48 | 0 | 0 | 0 |
12/02/2018 |
4.48
|
54,680 | 4.58 | 4.64 | 4.34 | 0 | 0 | 0 |
09/02/2018 |
4.58
|
18,100 | 4.64 | 4.64 | 4.34 | 0 | 5,000 | -0.0 |
08/02/2018 |
4.64
|
18,560 | 4.48 | 4.64 | 4.41 | 7,150 | 0 | 0.0 |
07/02/2018 |
4.48
|
30,610 | 4.65 | 4.65 | 4.41 | 0 | 5,000 | -0.0 |
06/02/2018 |
4.65
|
18,610 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
05/02/2018 |
4.68
|
28,970 | 4.96 | 4.96 | 4.62 | 5,000 | 5,060 | -0.0 |
02/02/2018 |
4.96
|
74,610 | 4.99 | 5.17 | 4.65 | 4,100 | 69,400 | -0.4 |
01/02/2018 |
4.99
|
5,970 | 5.11 | 5.11 | 4.82 | 0 | 0 | 0 |
31/01/2018 |
5.11
|
50,300 | 4.82 | 5.15 | 4.82 | 0 | 15,870 | -0.1 |
30/01/2018 |
4.82
|
15,650 | 4.76 | 4.82 | 4.48 | 0 | 60 | -0.0 |
29/01/2018 |
4.76
|
6,100 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
26/01/2018 |
4.95
|
22,390 | 4.77 | 4.96 | 4.82 | 0 | 450 | -0.0 |
25/01/2018 |
4.77
|
20,300 | 4.86 | 4.86 | 4.76 | 3,610 | 7,670 | -0.0 |
22/01/2018 |
4.86
|
8,860 | 4.82 | 4.89 | 4.75 | 0 | 1,210 | -0.0 |
19/01/2018 |
4.82
|
19,060 | 4.96 | 5.03 | 4.82 | 1,540 | 0 | 0.0 |
18/01/2018 |
4.96
|
15,960 | 4.82 | 4.96 | 4.73 | 1,000 | 0 | 0.0 |
17/01/2018 |
4.82
|
5,290 | 5.10 | 5.23 | 4.82 | 2,750 | 0 | 0.0 |
16/01/2018 |
5.10
|
16,290 | 5.10 | 5.17 | 4.77 | 5,000 | 0 | 0.0 |
15/01/2018 |
5.10
|
28,600 | 5.10 | 5.40 | 5.03 | 10,230 | 300 | 0.1 |
12/01/2018 |
5.10
|
41,960 | 4.79 | 5.12 | 4.89 | 0 | 120 | -0.0 |
11/01/2018 |
4.79
|
22,670 | 4.48 | 4.79 | 4.79 | 0 | 0 | 0 |
10/01/2018 |
4.48
|
22,220 | 4.70 | 4.70 | 4.48 | 5,000 | 0 | 0.0 |
09/01/2018 |
4.70
|
25,090 | 4.77 | 4.82 | 4.70 | 700 | 0 | 0.0 |
08/01/2018 |
4.77
|
9,330 | 4.76 | 4.92 | 4.77 | 0 | 0 | 0 |
05/01/2018 |
4.76
|
3,290 | 4.89 | 4.89 | 4.75 | 0 | 0 | 0 |
04/01/2018 |
4.89
|
18,410 | 4.79 | 4.89 | 4.82 | 14,400 | 16,760 | -0.0 |
03/01/2018 |
4.79
|
15,450 | 4.86 | 5.17 | 4.61 | 0 | 0 | 0 |
02/01/2018 |
4.86
|
5,190 | 4.82 | 4.89 | 4.83 | 2,000 | 0 | 0.0 |
29/12/2017 |
4.82
|
3,130 | 4.82 | 5.16 | 4.82 | 0 | 0 | 0 |
28/12/2017 |
4.82
|
560 | 5.06 | 5.06 | 4.75 | 0 | 0 | 0 |
27/12/2017 |
5.06
|
19,050 | 5.06 | 5.37 | 4.82 | 0 | 0 | 0 |
26/12/2017 |
5.06
|
120 | 5.36 | 5.36 | 5.06 | 0 | 0 | 0 |
25/12/2017 |
5.36
|
10,150 | 5.34 | 5.39 | 5.23 | 0 | 0 | 0 |
22/12/2017 |
5.34
|
9,170 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
21/12/2017 |
5.72
|
4,520 | 5.71 | 6.01 | 5.34 | 0 | 0 | 0 |
20/12/2017 |
5.71
|
7,850 | 6.13 | 6.25 | 5.70 | 660 | 0 | 0.0 |
19/12/2017 |
6.13
|
103,020 | 5.86 | 6.27 | 5.48 | 0 | 1,050 | -0.0 |
18/12/2017 |
5.86
|
19,110 | 5.48 | 5.86 | 5.86 | 10,110 | 10,550 | -0.0 |
15/12/2017 |
5.48
|
24,320 | 5.12 | 5.48 | 5.48 | 0 | 0 | 0 |
14/12/2017 |
5.12
|
50,950 | 4.79 | 5.12 | 5.12 | 0 | 24,390 | -0.2 |
13/12/2017 |
4.79
|
38,330 | 4.48 | 4.79 | 4.68 | 0 | 9,000 | -0.1 |
12/12/2017 |
4.48
|
23,130 | 4.82 | 4.82 | 4.48 | 0 | 6,430 | -0.0 |
11/12/2017 |
4.82
|
10 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
08/12/2017 |
4.82
|
6,120 | 4.70 | 4.82 | 4.65 | 1,340 | 10 | 0.0 |
07/12/2017 |
4.70
|
10,730 | 4.72 | 4.72 | 4.70 | 0 | 0 | 0 |
06/12/2017 |
4.72
|
18,120 | 5.01 | 5.01 | 4.72 | 0 | 13,600 | -0.1 |
05/12/2017 |
5.01
|
1,010 | 4.69 | 5.01 | 4.97 | 0 | 0 | 0 |
04/12/2017 |
4.69
|
7,550 | 4.68 | 4.93 | 4.68 | 290 | 0 | 0.0 |
01/12/2017 |
4.68
|
3,120 | 4.82 | 4.89 | 4.68 | 1,370 | 10 | 0.0 |
30/11/2017 |
4.82
|
3,010 | 4.68 | 4.89 | 4.82 | 0 | 80 | -0.0 |
29/11/2017 |
4.68
|
9,650 | 4.68 | 4.92 | 4.68 | 2,000 | 500 | 0.0 |
28/11/2017 |
4.68
|
12,210 | 4.83 | 4.83 | 4.68 | 6,500 | 0 | 0.0 |