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) |
-0.52 | -10.55% | 4,674,000 | -24,900 | -0.1 |
4.40
4.93
4.41
|
2 tháng
(2024-07-22) |
-1.24 | -21.95% | 9,413,800 | -4,800 | -0.0 |
4.40
5.65
4.41
|
3 tháng
(2024-06-24) |
-1.63 | -26.99% | 13,784,800 | -42,106 | -0.2 |
4.40
6.17
4.41
|
6 tháng
(2024-03-25) |
-2.25 | -33.78% | 38,849,900 | -8,606 | -0.0 |
4.40
6.90
4.41
|
12 tháng
(2023-09-26) |
-1.77 | -28.64% | 123,293,700 | 86,794 | 0.5 |
4.40
8.25
4.41
|
24 tháng
(2022-10-03) |
-9.29 | -67.81% | 418,251,600 | 44,340 | -0.9 |
4.40
13.70
4.41
|
36 tháng
(2021-10-06) |
-1.93 | -30.44% | 890,119,100 | -91,660 | -9.0 |
4.40
20.50
4.41
|
60 tháng
(2019-10-17) |
0.60 | 15.75% | 1,567,892,730 | -1,144,970 | -14.9 |
2.24
20.50
4.41
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
3.99
|
702,550 | 3.99 | 4.02 | 3.96 | 0 | 0 | 0 |
10/07/2019 |
3.99
|
587,490 | 4 | 4.01 | 3.97 | 0 | 0 | 0 |
09/07/2019 |
4
|
362,090 | 4.02 | 4.05 | 3.98 | 0 | 14,000 | -0.1 |
08/07/2019 |
4.02
|
214,030 | 4.03 | 4.03 | 3.97 | 0 | 0 | 0 |
05/07/2019 |
4.03
|
504,010 | 4.10 | 4.15 | 4.03 | 0 | 0 | 0 |
04/07/2019 |
4.10
|
770,670 | 4 | 4.12 | 4 | 0 | 0 | 0 |
03/07/2019 |
4
|
618,110 | 3.97 | 4.10 | 3.99 | 0 | 0 | 0 |
02/07/2019 |
3.97
|
416,210 | 3.92 | 4.01 | 3.92 | 0 | 0 | 0 |
01/07/2019 |
3.92
|
474,350 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/06/2019 |
3.90
|
786,680 | 3.88 | 3.95 | 3.86 | 0 | 0 | 0 |
27/06/2019 |
3.88
|
529,130 | 3.90 | 3.93 | 3.86 | 0 | 0 | 0 |
26/06/2019 |
3.90
|
1,860,090 | 4 | 4.06 | 3.90 | 0 | 0 | 0 |
25/06/2019 |
4
|
920,530 | 4.04 | 4.04 | 3.94 | 540 | 0 | 0.0 |
24/06/2019 |
4.04
|
1,082,400 | 4.10 | 4.13 | 4.02 | 0 | 280 | -0.0 |
21/06/2019 |
4.10
|
788,950 | 4.13 | 4.19 | 4.09 | 0 | 0 | 0 |
20/06/2019 |
4.13
|
1,189,810 | 4.11 | 4.20 | 4.07 | 0 | 0 | 0 |
19/06/2019 |
4.11
|
659,630 | 4.14 | 4.20 | 4.09 | 0 | 0 | 0 |
18/06/2019 |
4.14
|
983,770 | 4.19 | 4.26 | 4.14 | 0 | 0 | 0 |
17/06/2019 |
4.19
|
1,730,130 | 4.07 | 4.25 | 4.10 | 0 | 0 | 0 |
14/06/2019 |
4.07
|
1,374,840 | 4.04 | 4.10 | 4.01 | 1,800 | 0 | 0.0 |
13/06/2019 |
4.04
|
342,520 | 4.03 | 4.12 | 4.02 | 0 | 0 | 0 |
12/06/2019 |
4.03
|
398,460 | 4.02 | 4.10 | 4.02 | 30,000 | 0 | 0.1 |
11/06/2019 |
4.02
|
413,830 | 4.12 | 4.16 | 4 | 0 | 0 | 0 |
10/06/2019 |
4.12
|
596,800 | 4.09 | 4.18 | 4.10 | 2,300 | 0 | 0.0 |
07/06/2019 |
4.09
|
352,650 | 4.10 | 4.18 | 4.09 | 1,550 | 0 | 0.0 |
06/06/2019 |
4.10
|
343,240 | 4.15 | 4.20 | 4.10 | 0 | 0 | 0 |
05/06/2019 |
4.15
|
346,600 | 4.12 | 4.20 | 4.10 | 0 | 0 | 0 |
04/06/2019 |
4.12
|
684,700 | 4.05 | 4.23 | 4.06 | 0 | 0 | 0 |
03/06/2019 |
4.05
|
679,920 | 4.24 | 4.24 | 4.05 | 100,000 | 0 | 0.4 |
31/05/2019 |
4.24
|
234,270 | 4.31 | 4.31 | 4.24 | 0 | 0 | 0 |
30/05/2019 |
4.31
|
250,400 | 4.29 | 4.36 | 4.21 | 0 | 0 | 0 |
29/05/2019 |
4.29
|
572,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/05/2019 |
4.40
|
447,040 | 4.46 | 4.50 | 4.35 | 0 | 0 | 0 |
27/05/2019 |
4.46
|
300,750 | 4.55 | 4.57 | 4.45 | 0 | 0 | 0 |
24/05/2019 |
4.55
|
524,510 | 4.30 | 4.60 | 4.21 | 0 | 0 | 0 |
23/05/2019 |
4.30
|
885,440 | 4.31 | 4.34 | 4.15 | 0 | 0 | 0 |
22/05/2019 |
4.31
|
1,013,810 | 4.50 | 4.56 | 4.20 | 0 | 0 | 0 |
21/05/2019 |
4.50
|
1,209,020 | 4.48 | 4.64 | 4.47 | 0 | 0 | 0 |
20/05/2019 |
4.48
|
2,675,110 | 4.70 | 4.96 | 4.38 | 590 | 870 | -0.0 |
17/05/2019 |
4.70
|
2,778,980 | 4.45 | 4.76 | 4.48 | 0 | 0 | 0 |
16/05/2019 |
4.45
|
591,240 | 4.43 | 4.50 | 4.43 | 0 | 0 | 0 |
15/05/2019 |
4.43
|
1,347,900 | 4.42 | 4.51 | 4.41 | 0 | 0 | 0 |
14/05/2019 |
4.42
|
1,606,690 | 4.42 | 4.64 | 4.37 | 0 | 0 | 0 |
13/05/2019 |
4.42
|
2,657,700 | 4.14 | 4.42 | 4.21 | 0 | 10 | -0.0 |
10/05/2019 |
4.14
|
1,035,500 | 3.91 | 4.15 | 3.92 | 0 | 0 | 0 |
09/05/2019 |
3.91
|
330,580 | 3.95 | 3.99 | 3.90 | 0 | 0 | 0 |
08/05/2019 |
3.95
|
459,860 | 3.99 | 3.99 | 3.91 | 0 | 2,190 | -0.0 |
07/05/2019 |
3.99
|
1,077,560 | 3.89 | 4 | 3.90 | 0 | 5,420 | -0.0 |
06/05/2019 |
3.89
|
1,089,330 | 3.95 | 4 | 3.80 | 15,000 | 0 | 0.1 |
03/05/2019 |
3.95
|
2,234,790 | 3.70 | 3.95 | 3.70 | 0 | 0 | 0 |
02/05/2019 |
3.70
|
882,940 | 3.82 | 3.83 | 3.70 | 9,000 | 0 | 0.0 |
26/04/2019 |
3.82
|
1,464,910 | 3.76 | 3.84 | 3.76 | 0 | 0 | 0 |
25/04/2019 |
3.76
|
3,458,170 | 4.02 | 4.04 | 3.74 | 0 | 0 | 0 |
24/04/2019 |
4.02
|
810,040 | 4.06 | 4.12 | 4.02 | 0 | 0 | 0 |
23/04/2019 |
4.06
|
568,440 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
22/04/2019 |
4.10
|
1,152,650 | 4.15 | 4.24 | 4.01 | 2,500 | 0 | 0.0 |
19/04/2019 |
4.15
|
1,515,970 | 3.88 | 4.15 | 3.86 | 0 | 0 | 0 |
18/04/2019 |
3.88
|
1,688,280 | 4.05 | 4.08 | 3.83 | 0 | 197,470 | -0.8 |
17/04/2019 |
4.05
|
4,024,860 | 4.35 | 4.35 | 4.05 | 0 | 100 | -0.0 |
16/04/2019 |
4.35
|
1,476,990 | 4.67 | 4.67 | 4.35 | 11,000 | 0 | 0.1 |
12/04/2019 |
4.67
|
494,560 | 4.67 | 4.71 | 4.61 | 0 | 0 | 0 |
11/04/2019 |
4.67
|
512,080 | 4.72 | 4.76 | 4.65 | 2,000 | 0 | 0.0 |
10/04/2019 |
4.72
|
841,900 | 4.71 | 4.82 | 4.65 | 21,370 | 20,000 | 0.0 |
09/04/2019 |
4.71
|
739,830 | 4.78 | 5 | 4.70 | 0 | 0 | 0 |
08/04/2019 |
4.78
|
3,453,560 | 4.95 | 4.95 | 4.61 | 0 | 0 | 0 |
05/04/2019 |
4.95
|
2,759,120 | 5.32 | 5.39 | 4.95 | 0 | 0 | 0 |
04/04/2019 |
5.32
|
1,795,400 | 5.25 | 5.50 | 5.15 | 0 | 5,000 | -0.0 |
03/04/2019 |
5.25
|
2,228,990 | 5.48 | 5.50 | 5.10 | 0 | 191,960 | -1.0 |
02/04/2019 |
5.48
|
1,777,680 | 5.43 | 5.55 | 5.40 | 5,000 | 15,000 | -0.1 |
01/04/2019 |
5.43
|
4,794,710 | 5.83 | 5.83 | 5.43 | 0 | 0 | 0 |
29/03/2019 |
5.83
|
4,539,220 | 5.95 | 6.04 | 5.70 | 0 | 0 | 0 |
28/03/2019 |
5.95
|
3,095,300 | 6 | 6.26 | 5.95 | 0 | 0 | 0 |
27/03/2019 |
6
|
3,351,780 | 5.63 | 6.01 | 5.63 | 152,060 | 0 | 0.9 |
26/03/2019 |
5.63
|
4,131,630 | 5.27 | 5.63 | 5.28 | 0 | 5,000 | -0.0 |
25/03/2019 |
5.27
|
4,062,830 | 5.24 | 5.32 | 5.10 | 0 | 5,000 | -0.0 |
22/03/2019 |
5.24
|
1,390,130 | 5.19 | 5.25 | 5.16 | 40,000 | 4,460 | 0.2 |
21/03/2019 |
5.19
|
2,315,890 | 5.19 | 5.31 | 5.19 | 0 | 0 | 0 |
20/03/2019 |
5.19
|
9,205,280 | 5.58 | 5.58 | 5.19 | 1,000 | 0 | 0.0 |
19/03/2019 |
5.58
|
1,628,210 | 5.37 | 5.58 | 5.34 | 0 | 400 | -0.0 |
18/03/2019 |
5.37
|
1,033,440 | 5.30 | 5.45 | 5.30 | 0 | 0 | 0 |
15/03/2019 |
5.30
|
3,188,480 | 5.29 | 5.66 | 5.29 | 0 | 0 | 0 |
14/03/2019 |
5.29
|
2,771,030 | 4.95 | 5.29 | 4.97 | 0 | 10,000 | -0.1 |
13/03/2019 |
4.95
|
1,258,190 | 4.86 | 5 | 4.86 | 0 | 0 | 0 |
12/03/2019 |
4.86
|
1,672,370 | 4.67 | 4.92 | 4.65 | 0 | 0 | 0 |
11/03/2019 |
4.67
|
888,010 | 4.67 | 4.70 | 4.64 | 0 | 0 | 0 |
08/03/2019 |
4.67
|
1,561,220 | 4.67 | 4.80 | 4.61 | 0 | 330 | -0.0 |
07/03/2019 |
4.67
|
2,026,220 | 4.59 | 4.67 | 4.56 | 0 | 0 | 0 |
06/03/2019 |
4.59
|
2,327,290 | 4.60 | 4.68 | 4.53 | 0 | 0 | 0 |
05/03/2019 |
4.60
|
2,216,290 | 4.48 | 4.71 | 4.47 | 2,000 | 15,000 | -0.1 |
04/03/2019 |
4.48
|
2,078,570 | 4.20 | 4.48 | 4.20 | 0 | 0 | 0 |
01/03/2019 |
4.20
|
2,669,080 | 4.01 | 4.25 | 4.02 | 0 | 8,000 | -0.0 |
28/02/2019 |
4.01
|
1,256,800 | 4 | 4.08 | 4 | 40 | 0 | 0.0 |
27/02/2019 |
4
|
905,920 | 3.98 | 4.03 | 3.97 | 0 | 0 | 0 |
26/02/2019 |
3.98
|
1,072,890 | 4.01 | 4.01 | 3.98 | 0 | 0 | 0 |
25/02/2019 |
4.01
|
1,018,790 | 3.99 | 4.04 | 4 | 70 | 3,540 | -0.0 |
22/02/2019 |
3.99
|
865,220 | 3.99 | 4.03 | 3.96 | 0 | 0 | 0 |
21/02/2019 |
3.99
|
828,680 | 3.97 | 4.10 | 3.97 | 0 | 0 | 0 |
20/02/2019 |
3.97
|
801,700 | 3.94 | 3.99 | 3.91 | 9,680 | 55,000 | -0.2 |
19/02/2019 |
3.94
|
1,820,550 | 4.02 | 4.02 | 3.94 | 0 | 0 | 0 |
18/02/2019 |
4.02
|
1,265,460 | 3.95 | 4.07 | 3.94 | 0 | 0 | 0 |