Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.67 | -7.30% | 1,284,700 | -1,641 | -0.0 |
8.50
9.18
8.51
|
2 tháng
(2024-07-22) |
-0.88 | -9.37% | 4,522,300 | -9,041 | -0.1 |
8.50
9.52
8.51
|
3 tháng
(2024-06-21) |
-1.24 | -12.72% | 13,101,000 | 4,059 | 0.0 |
8.50
10.40
8.51
|
6 tháng
(2024-03-25) |
0.09 | 1.07% | 18,529,000 | 18,837 | 0.2 |
8.28
10.40
8.51
|
12 tháng
(2023-09-25) |
-1.46 | -14.64% | 25,633,400 | 11,537 | 0.1 |
8.28
10.90
8.51
|
24 tháng
(2022-09-30) |
-0.63 | -6.93% | 75,452,800 | 3,392,537 | 34.8 |
5.62
10.90
8.51
|
36 tháng
(2021-10-05) |
-3.47 | -28.98% | 174,134,100 | 3,343,838 | 34.0 |
5.62
15.86
8.51
|
60 tháng
(2019-10-16) |
3.61 | 73.68% | 218,465,210 | 3,178,328 | 33.6 |
2.26
15.86
8.51
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
5.20
|
17,630 | 5.27 | 5.28 | 4.92 | 0 | 0 | 0 |
24/04/2018 |
5.27
|
160,520 | 5.34 | 5.46 | 4.97 | 0 | 0 | 0 |
23/04/2018 |
5.34
|
2,510 | 5.73 | 5.73 | 5.34 | 0 | 0 | 0 |
20/04/2018 |
5.73
|
11,990 | 5.41 | 5.73 | 5.05 | 580 | 0 | 0.0 |
19/04/2018 |
5.41
|
720 | 5.15 | 5.50 | 4.80 | 0 | 0 | 0 |
18/04/2018 |
5.15
|
3,720 | 5.21 | 5.21 | 4.88 | 0 | 530 | -0.0 |
17/04/2018 |
5.21
|
62,320 | 5.21 | 5.21 | 4.88 | 770 | 0 | 0.0 |
16/04/2018 |
5.21
|
25,300 | 5.58 | 5.58 | 5.21 | 500 | 0 | 0.0 |
13/04/2018 |
5.58
|
8,490 | 5.87 | 5.92 | 5.58 | 0 | 0 | 0 |
12/04/2018 |
5.87
|
10,830 | 5.74 | 5.87 | 5.61 | 0 | 0 | 0 |
11/04/2018 |
5.74
|
18,270 | 5.87 | 5.87 | 5.54 | 10 | 0 | 0 |
10/04/2018 |
5.87
|
3,200 | 5.81 | 5.87 | 5.68 | 0 | 0 | 0 |
09/04/2018 |
5.81
|
20,930 | 5.69 | 5.94 | 5.74 | 0 | 0 | 0 |
06/04/2018 |
5.69
|
6,800 | 5.93 | 5.94 | 5.66 | 0 | 0 | 0 |
05/04/2018 |
5.93
|
57,190 | 5.94 | 5.94 | 5.59 | 2,290 | 0 | 0 |
04/04/2018 |
5.94
|
57,020 | 5.93 | 5.94 | 5.56 | 0 | 0 | 0 |
03/04/2018 |
5.93
|
19,150 | 5.94 | 5.94 | 5.55 | 0 | 0 | 0 |
02/04/2018 |
5.94
|
4,600 | 5.94 | 5.94 | 5.69 | 0 | 0 | 0 |
30/03/2018 |
5.94
|
5,290 | 5.94 | 5.94 | 5.68 | 0 | 0 | 0 |
29/03/2018 |
5.94
|
3,480 | 6.07 | 6.07 | 5.87 | 900 | 0 | 0 |
28/03/2018 |
6.07
|
14,300 | 5.94 | 6.07 | 5.74 | 0 | 0 | 0 |
27/03/2018 |
5.94
|
24,080 | 6.14 | 6.14 | 5.74 | 1,900 | 0 | 0 |
26/03/2018 |
6.14
|
81,050 | 5.74 | 6.14 | 5.61 | 0 | 0 | 0 |
23/03/2018 |
5.74
|
72,310 | 5.68 | 5.74 | 5.48 | 0 | 1,800 | 0 |
22/03/2018 |
5.68
|
41,510 | 5.81 | 5.87 | 5.68 | 0 | 1,920 | 0 |
21/03/2018 |
5.81
|
21,860 | 5.87 | 5.94 | 5.68 | 0 | 4,470 | 0 |
20/03/2018 |
5.87
|
93,410 | 5.87 | 5.87 | 5.77 | 0 | 2,000 | 0 |
19/03/2018 |
5.87
|
145,970 | 5.68 | 5.94 | 5.68 | 0 | 2,170 | 0 |
16/03/2018 |
5.68
|
55,300 | 5.74 | 5.81 | 5.64 | 1,900 | 7,830 | 0 |
15/03/2018 |
5.74
|
163,520 | 5.94 | 5.94 | 5.68 | 6,470 | 0 | 0 |
14/03/2018 |
5.94
|
165,630 | 6.20 | 6.20 | 5.87 | 2,170 | 0 | 0 |
13/03/2018 |
6.20
|
135,960 | 6.07 | 6.20 | 5.87 | 0 | 240 | 0 |
12/03/2018 |
6.07
|
229,670 | 6.14 | 6.34 | 6.07 | 60 | 500 | 0 |
09/03/2018 |
6.14
|
565,440 | 5.48 | 6.28 | 5.94 | 7,770 | 20,000 | 0 |
08/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
07/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
06/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
05/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
02/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
01/03/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
28/02/2018 |
5.48
|
157,840 | 5.48 | 5.48 | 5.28 | 0 | 0 | 0 |
27/02/2018 |
5.48
|
157,840 | 5.28 | 5.48 | 5.28 | 0 | 0 | 0 |
26/02/2018 |
5.28
|
24,600 | 5.15 | 5.28 | 5.08 | 0 | 500 | -0.0 |
23/02/2018 |
5.15
|
56,010 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 |
22/02/2018 |
5.21
|
23,200 | 5.35 | 5.35 | 5.08 | 0 | 0 | 0 |
21/02/2018 |
5.35
|
21,500 | 5.41 | 5.41 | 4.88 | 9,300 | 0 | 0.1 |
13/02/2018 |
5.41
|
51,911 | 5.21 | 5.41 | 5.02 | 0 | 0 | 0 |
12/02/2018 |
5.21
|
12,800 | 5.08 | 5.21 | 5.02 | 0 | 0 | 0 |
09/02/2018 |
5.08
|
48,920 | 5.15 | 5.15 | 4.75 | 0 | 0 | 0 |
08/02/2018 |
5.15
|
9,320 | 5.08 | 5.15 | 5.08 | 0 | 0 | 0 |
07/02/2018 |
5.08
|
44,530 | 4.88 | 5.15 | 4.95 | 3,500 | 30 | 0.0 |
06/02/2018 |
4.88
|
133,960 | 5.15 | 5.15 | 4.69 | 12,000 | 1,530 | 0.1 |
05/02/2018 |
5.15
|
72,270 | 5.28 | 5.28 | 5.08 | 0 | 0 | 0 |
02/02/2018 |
5.28
|
7,200 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
01/02/2018 |
5.28
|
81,900 | 5.35 | 5.35 | 5.21 | 0 | 0 | 0 |
31/01/2018 |
5.35
|
43,930 | 5.28 | 5.35 | 5.15 | 0 | 0 | 0 |
30/01/2018 |
5.28
|
46,800 | 5.08 | 5.41 | 5.08 | 0 | 0 | 0 |
29/01/2018 |
5.08
|
66,680 | 5.28 | 5.28 | 5.08 | 0 | 300 | -0.0 |
26/01/2018 |
5.28
|
104,100 | 5.41 | 5.41 | 5.15 | 0 | 0 | 0 |
25/01/2018 |
5.41
|
128,143 | 5.61 | 5.61 | 5.28 | 0 | 0 | 0 |
24/01/2018 |
5.61
|
45,818 | 5.68 | 5.68 | 5.28 | 0 | 0 | 0 |
23/01/2018 |
5.68
|
379,790 | 5.28 | 5.81 | 5.28 | 1,300 | 500 | 0.0 |
22/01/2018 |
5.28
|
142,980 | 5.15 | 5.28 | 4.95 | 0 | 0 | 0 |
19/01/2018 |
5.15
|
35,800 | 5.08 | 5.15 | 4.82 | 0 | 0 | 0 |
18/01/2018 |
5.08
|
90,566 | 4.95 | 5.08 | 4.69 | 0 | 0 | 0 |
17/01/2018 |
4.95
|
129,214 | 5.28 | 5.28 | 4.95 | 2,000 | 0 | 0.0 |
16/01/2018 |
5.28
|
243,400 | 5.28 | 5.28 | 5.15 | 0 | 9,600 | -0.1 |
15/01/2018 |
5.28
|
274,880 | 4.88 | 5.28 | 4.88 | 0 | 0 | 0 |
12/01/2018 |
4.88
|
248,610 | 4.62 | 5.02 | 4.69 | 0 | 4,200 | -0.0 |
11/01/2018 |
4.62
|
124,350 | 4.55 | 4.62 | 4.49 | 0 | 7,300 | -0.1 |
10/01/2018 |
4.55
|
129,610 | 4.62 | 4.62 | 4.55 | 0 | 0 | 0 |
09/01/2018 |
4.62
|
65,140 | 4.69 | 4.69 | 4.62 | 0 | 5,000 | -0.0 |
08/01/2018 |
4.69
|
87,572 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
05/01/2018 |
4.55
|
35,350 | 4.62 | 4.62 | 4.55 | 700 | 0 | 0.0 |
04/01/2018 |
4.62
|
189,640 | 4.49 | 4.62 | 4.42 | 0 | 6,000 | -0.0 |
03/01/2018 |
4.49
|
93,390 | 4.55 | 4.55 | 4.49 | 0 | 0 | 0 |
02/01/2018 |
4.55
|
40,120 | 4.49 | 4.55 | 4.49 | 0 | 0 | 0 |
29/12/2017 |
4.49
|
46,200 | 4.36 | 4.49 | 4.36 | 0 | 0 | 0 |
28/12/2017 |
4.36
|
98,400 | 4.36 | 4.49 | 4.36 | 0 | 0 | 0 |
27/12/2017 |
4.36
|
111,980 | 4.42 | 4.49 | 4.36 | 0 | 0 | 0 |
26/12/2017 |
4.42
|
52,432 | 4.29 | 4.42 | 4.22 | 0 | 0 | 0 |
25/12/2017 |
4.29
|
40,200 | 4.42 | 4.42 | 4.29 | 0 | 0 | 0 |
22/12/2017 |
4.42
|
38,000 | 4.36 | 4.42 | 4.29 | 0 | 0 | 0 |
21/12/2017 |
4.36
|
22,500 | 4.49 | 4.49 | 4.36 | 0 | 0 | 0 |
20/12/2017 |
4.49
|
78,642 | 4.42 | 4.55 | 4.42 | 0 | 0 | 0 |
19/12/2017 |
4.42
|
109,632 | 4.36 | 4.55 | 4.36 | 0 | 0 | 0 |
18/12/2017 |
4.36
|
172,230 | 4.29 | 4.55 | 4.36 | 12,300 | 0 | 0.1 |
15/12/2017 |
4.29
|
22,822 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
14/12/2017 |
4.29
|
41,700 | 4.29 | 4.29 | 4.29 | 0 | 0 | 0 |
13/12/2017 |
4.29
|
29,100 | 4.16 | 4.29 | 4.22 | 0 | 0 | 0 |
12/12/2017 |
4.16
|
84,510 | 4.16 | 4.16 | 4.09 | 0 | 0 | 0 |
11/12/2017 |
4.16
|
39,140 | 4.16 | 4.16 | 4.16 | 0 | 0 | 0 |
08/12/2017 |
4.16
|
94,599 | 4.22 | 4.29 | 4.16 | 0 | 0 | 0 |
07/12/2017 |
4.22
|
79,600 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
06/12/2017 |
4.29
|
33,536 | 4.22 | 4.29 | 4.22 | 0 | 0 | 0 |
05/12/2017 |
4.22
|
95,950 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
04/12/2017 |
4.29
|
38,400 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
01/12/2017 |
4.29
|
83,700 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
30/11/2017 |
4.29
|
89,850 | 4.36 | 4.36 | 4.22 | 0 | 0 | 0 |
29/11/2017 |
4.36
|
51,200 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |