Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-14) |
-0.12 | -1.30% | 13,265,600 | 66,424 | 0.6 |
8.70
9.24
9.05
|
2 tháng
(2024-09-16) |
0.17 | 1.90% | 28,589,100 | -297,086 | -2.7 |
8.70
9.40
9.05
|
3 tháng
(2024-08-15) |
0.22 | 2.47% | 48,381,000 | -417,247 | -3.9 |
8.70
9.54
9.05
|
6 tháng
(2024-05-17) |
-1.52 | -14.26% | 193,560,300 | -2,187,757 | -22.4 |
8.60
11.27
9.05
|
12 tháng
(2023-11-20) |
0.77 | 9.16% | 577,047,800 | 8,478,783 | 96.9 |
8.16
12.14
9.05
|
24 tháng
(2022-11-24) |
2.56 | 38.95% | 1,568,798,400 | 7,069,983 | 86.4 |
6.56
12.14
9.05
|
36 tháng
(2021-11-29) |
-4.39 | -32.49% | 2,683,424,700 | 9,312,568 | 117.7 |
5.99
20.90
9.05
|
60 tháng
(2019-12-10) |
5.15 | 129.64% | 4,332,556,950 | 9,190,718 | 97.7 |
2.13
20.90
9.05
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
04/09/2019 |
3.37
|
1,466,960 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
03/09/2019 |
3.42
|
1,326,670 | 3.42 | 3.44 | 3.39 | 340 | 0 | 0.0 |
30/08/2019 |
3.42
|
1,614,720 | 3.45 | 3.47 | 3.42 | 0 | 0 | 0 |
29/08/2019 |
3.45
|
1,253,460 | 3.45 | 3.47 | 3.44 | 0 | 0 | 0 |
28/08/2019 |
3.45
|
1,455,010 | 3.45 | 3.46 | 3.43 | 0 | 0 | 0 |
27/08/2019 |
3.45
|
1,388,730 | 3.43 | 3.48 | 3.42 | 10 | 0 | 0.0 |
26/08/2019 |
3.43
|
1,577,680 | 3.50 | 3.50 | 3.41 | 0 | 0 | 0 |
23/08/2019 |
3.50
|
1,417,710 | 3.56 | 3.56 | 3.48 | 0 | 0 | 0 |
22/08/2019 |
3.56
|
2,141,890 | 3.60 | 3.65 | 3.56 | 0 | 0 | 0 |
21/08/2019 |
3.60
|
3,254,730 | 3.42 | 3.64 | 3.42 | 0 | 0 | 0 |
20/08/2019 |
3.42
|
2,164,550 | 3.39 | 3.42 | 3.39 | 0 | 0 | 0 |
19/08/2019 |
3.39
|
1,756,370 | 3.40 | 3.40 | 3.38 | 0 | 0 | 0 |
16/08/2019 |
3.40
|
1,405,490 | 3.40 | 3.41 | 3.38 | 0 | 0 | 0 |
15/08/2019 |
3.40
|
1,555,790 | 3.41 | 3.41 | 3.37 | 0 | 0 | 0 |
14/08/2019 |
3.41
|
1,377,540 | 3.40 | 3.42 | 3.39 | 0 | 0 | 0 |
13/08/2019 |
3.40
|
1,418,110 | 3.41 | 3.41 | 3.37 | 0 | 20,000 | -0.1 |
12/08/2019 |
3.41
|
1,270,850 | 3.41 | 3.42 | 3.38 | 0 | 100 | -0.0 |
09/08/2019 |
3.41
|
1,656,220 | 3.41 | 3.44 | 3.41 | 0 | 0 | 0 |
08/08/2019 |
3.41
|
1,639,420 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
07/08/2019 |
3.42
|
1,816,260 | 3.47 | 3.48 | 3.39 | 0 | 0 | 0 |
06/08/2019 |
3.47
|
1,928,460 | 3.49 | 3.49 | 3.37 | 21,200 | 0 | 0.1 |
05/08/2019 |
3.49
|
2,001,060 | 3.30 | 3.49 | 3.30 | 0 | 0 | 0 |
02/08/2019 |
3.30
|
2,113,310 | 3.42 | 3.42 | 3.29 | 0 | 0 | 0 |
01/08/2019 |
3.42
|
1,823,700 | 3.53 | 3.53 | 3.31 | 20,000 | 0 | 0.1 |
31/07/2019 |
3.53
|
1,436,970 | 3.67 | 3.67 | 3.53 | 0 | 5,890 | -0.0 |
30/07/2019 |
3.67
|
1,170,680 | 3.72 | 3.75 | 3.64 | 0 | 0 | 0 |
29/07/2019 |
3.72
|
1,479,400 | 3.78 | 3.80 | 3.72 | 0 | 0 | 0 |
26/07/2019 |
3.78
|
2,292,130 | 3.78 | 3.80 | 3.76 | 0 | 0 | 0 |
25/07/2019 |
3.78
|
1,389,680 | 3.81 | 3.82 | 3.77 | 500 | 0 | 0.0 |
24/07/2019 |
3.81
|
3,886,010 | 3.83 | 3.83 | 3.78 | 0 | 0 | 0 |
23/07/2019 |
3.83
|
4,282,740 | 3.83 | 3.84 | 3.80 | 10,120 | 500 | 0.1 |
22/07/2019 |
3.83
|
3,618,710 | 3.82 | 3.83 | 3.80 | 0 | 400 | -0.0 |
19/07/2019 |
3.82
|
6,135,260 | 3.82 | 3.85 | 3.80 | 15,000 | 0 | 0.1 |
18/07/2019 |
3.82
|
4,222,640 | 3.79 | 3.86 | 3.78 | 0 | 0 | 0 |
17/07/2019 |
3.79
|
1,465,710 | 3.79 | 3.80 | 3.78 | 5,000 | 1,000 | 0.0 |
16/07/2019 |
3.79
|
1,383,930 | 3.83 | 3.85 | 3.78 | 20,000 | 500 | 0.1 |
15/07/2019 |
3.83
|
1,034,360 | 3.85 | 3.85 | 3.83 | 0 | 0 | 0 |
12/07/2019 |
3.85
|
1,290,100 | 3.87 | 3.88 | 3.84 | 0 | 0 | 0 |
11/07/2019 |
3.87
|
1,518,360 | 3.87 | 3.91 | 3.85 | 0 | 0 | 0 |
10/07/2019 |
3.87
|
2,396,140 | 3.83 | 3.90 | 3.82 | 0 | 6,600 | -0.0 |
09/07/2019 |
3.83
|
1,622,690 | 3.86 | 3.86 | 3.82 | 0 | 0 | 0 |
08/07/2019 |
3.86
|
1,865,730 | 3.88 | 3.88 | 3.83 | 0 | 1,400 | -0.0 |
05/07/2019 |
3.88
|
1,328,840 | 3.87 | 3.91 | 3.86 | 0 | 0 | 0 |
04/07/2019 |
3.87
|
1,442,150 | 3.87 | 3.88 | 3.85 | 4,600 | 0 | 0.0 |
03/07/2019 |
3.87
|
1,269,880 | 3.87 | 3.87 | 3.85 | 0 | 0 | 0 |
02/07/2019 |
3.87
|
1,515,340 | 3.88 | 3.89 | 3.85 | 1,200 | 0 | 0.0 |
01/07/2019 |
3.88
|
2,188,220 | 3.87 | 3.94 | 3.87 | 0 | 0 | 0 |
28/06/2019 |
3.87
|
1,056,530 | 3.88 | 3.89 | 3.86 | 1,780 | 0 | 0.0 |
27/06/2019 |
3.88
|
1,872,570 | 3.83 | 3.93 | 3.84 | 0 | 0 | 0 |
26/06/2019 |
3.83
|
1,273,130 | 3.83 | 3.87 | 3.82 | 0 | 0 | 0 |
25/06/2019 |
3.83
|
1,161,700 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 |
24/06/2019 |
3.86
|
1,099,340 | 3.88 | 3.88 | 3.85 | 6,220 | 10 | 0.0 |
21/06/2019 |
3.88
|
1,214,480 | 3.88 | 3.94 | 3.87 | 0 | 0 | 0 |
20/06/2019 |
3.88
|
1,639,200 | 3.84 | 3.89 | 3.83 | 0 | 0 | 0 |
19/06/2019 |
3.84
|
1,107,740 | 3.84 | 3.88 | 3.83 | 38,550 | 0 | 0.3 |
18/06/2019 |
3.84
|
1,260,110 | 3.85 | 3.85 | 3.82 | 0 | 0 | 0 |
17/06/2019 |
3.85
|
1,051,120 | 3.85 | 3.86 | 3.84 | 400 | 0 | 0.0 |
14/06/2019 |
3.85
|
1,164,480 | 3.85 | 3.87 | 3.84 | 1,200 | 0 | 0.0 |
13/06/2019 |
3.85
|
1,467,510 | 3.88 | 3.88 | 3.85 | 0 | 0 | 0 |
12/06/2019 |
3.88
|
1,200,920 | 3.89 | 3.90 | 3.87 | 0 | 0 | 0 |
11/06/2019 |
3.89
|
1,344,490 | 3.89 | 3.91 | 3.87 | 1,060 | 0 | 0.0 |
10/06/2019 |
3.89
|
1,065,110 | 3.91 | 3.93 | 3.87 | 500 | 0 | 0.0 |
07/06/2019 |
3.91
|
1,387,250 | 3.88 | 3.93 | 3.88 | 0 | 0 | 0 |
06/06/2019 |
3.88
|
1,406,280 | 3.89 | 3.91 | 3.83 | 0 | 0 | 0 |
05/06/2019 |
3.89
|
1,837,990 | 3.89 | 3.95 | 3.89 | 0 | 10,000 | -0.1 |
04/06/2019 |
3.89
|
1,253,240 | 3.89 | 3.93 | 3.86 | 0 | 30,920 | -0.2 |
03/06/2019 |
3.89
|
1,289,880 | 4.04 | 4.04 | 3.89 | 0 | 140,000 | -1.0 |
31/05/2019 |
4.04
|
1,350,560 | 4.08 | 4.08 | 4.03 | 0 | 0 | 0 |
30/05/2019 |
4.08
|
1,282,090 | 4.10 | 4.10 | 4.08 | 0 | 0 | 0 |
29/05/2019 |
4.10
|
1,729,880 | 4.11 | 4.12 | 4.08 | 500 | 0 | 0.0 |
28/05/2019 |
4.11
|
1,774,450 | 4.11 | 4.13 | 4.10 | 0 | 0 | 0 |
27/05/2019 |
4.11
|
1,569,530 | 4.11 | 4.12 | 4.08 | 0 | 0 | 0 |
24/05/2019 |
4.11
|
1,327,670 | 4.19 | 4.19 | 4.11 | 0 | 0 | 0 |
23/05/2019 |
4.19
|
1,895,330 | 4.10 | 4.19 | 4.08 | 0 | 6,070 | -0.0 |
22/05/2019 |
4.10
|
1,557,000 | 4.10 | 4.12 | 4.10 | 0 | 4,380 | -0.0 |
21/05/2019 |
4.10
|
1,698,590 | 4.15 | 4.16 | 4.10 | 100 | 0 | 0.0 |
20/05/2019 |
4.15
|
2,396,470 | 4.15 | 4.16 | 4.11 | 4,900 | 10,310 | -0.0 |
17/05/2019 |
4.15
|
1,931,910 | 4.19 | 4.22 | 4.13 | 7,220 | 0 | 0.1 |
16/05/2019 |
4.19
|
2,527,660 | 4.24 | 4.30 | 4.19 | 9,030 | 0 | 0.1 |
15/05/2019 |
4.24
|
4,369,720 | 4.12 | 4.26 | 4.16 | 75,600 | 0 | 0.6 |
14/05/2019 |
4.12
|
3,065,200 | 4.08 | 4.12 | 4.03 | 500 | 3,820 | -0.0 |
13/05/2019 |
4.08
|
2,588,220 | 4.01 | 4.10 | 4.05 | 90,700 | 30 | 0.7 |
10/05/2019 |
4.01
|
1,291,420 | 4.00 | 4.04 | 3.99 | 2,400 | 1,810 | 0.0 |
09/05/2019 |
4.00
|
1,654,580 | 4.05 | 4.06 | 3.99 | 30 | 0 | 0.0 |
08/05/2019 |
4.05
|
1,061,050 | 4.07 | 4.07 | 4.04 | 10 | 0 | 0.0 |
07/05/2019 |
4.07
|
1,320,690 | 4.06 | 4.10 | 4.05 | 1,750 | 28,000 | -0.2 |
06/05/2019 |
4.06
|
1,262,250 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
03/05/2019 |
4.15
|
1,101,590 | 4.15 | 4.16 | 4.13 | 0 | 0 | 0 |
02/05/2019 |
4.15
|
1,903,530 | 4.09 | 4.20 | 4.12 | 0 | 159,280 | -1.2 |
26/04/2019 |
4.09
|
1,234,340 | 4.08 | 4.10 | 4.07 | 500 | 0 | 0.0 |
25/04/2019 |
4.08
|
1,046,200 | 4.13 | 4.14 | 4.07 | 220 | 0 | 0.0 |
24/04/2019 |
4.13
|
2,321,590 | 4.13 | 4.18 | 4.13 | 2,340 | 0 | 0.0 |
23/04/2019 |
4.13
|
1,396,640 | 4.11 | 4.16 | 4.07 | 0 | 1,720 | -0.0 |
22/04/2019 |
4.11
|
949,370 | 4.25 | 4.25 | 4.11 | 0 | 500 | -0.0 |
19/04/2019 |
4.25
|
1,428,230 | 4.24 | 4.29 | 4.23 | 2,000 | 0 | 0.0 |
18/04/2019 |
4.24
|
1,918,270 | 4.27 | 4.31 | 4.18 | 0 | 0 | 0 |
17/04/2019 |
4.27
|
3,223,150 | 4.25 | 4.35 | 4.25 | 0 | 0 | 0 |
16/04/2019 |
4.25
|
1,242,860 | 4.33 | 4.33 | 4.22 | 0 | 0 | 0 |
12/04/2019 |
4.33
|
1,147,840 | 4.35 | 4.39 | 4.32 | 0 | 0 | 0 |
11/04/2019 |
4.35
|
2,931,820 | 4.27 | 4.40 | 4.28 | 0 | 0 | 0 |