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) |
0.01 | 0.23% | 2,549,300 | 115,300 | 0.5 |
4.03
4.68
4.37
|
2 tháng
(2024-07-22) |
-0.52 | -10.63% | 5,764,400 | 338,900 | 1.4 |
3.76
4.89
4.37
|
3 tháng
(2024-06-24) |
-0.81 | -15.64% | 8,120,700 | 474,598 | 2.1 |
3.76
5.18
4.37
|
6 tháng
(2024-03-25) |
-1.80 | -29.17% | 24,776,200 | 1,106,198 | 5.1 |
3.76
6.31
4.37
|
12 tháng
(2023-09-26) |
-6.83 | -60.98% | 122,214,000 | 1,512,698 | 7.4 |
3.76
11.60
4.37
|
24 tháng
(2022-10-03) |
-5.12 | -53.95% | 211,567,400 | 1,196,999 | 3.1 |
3.76
12.65
4.37
|
36 tháng
(2021-10-06) |
-5.06 | -53.66% | 389,996,600 | 362,255 | -7.0 |
3.76
19
4.37
|
60 tháng
(2019-10-17) |
0.93 | 27.03% | 556,735,340 | -5,471,195 | -22.1 |
3.32
19
4.37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
11/07/2019 |
4.29
|
363,680 | 4.30 | 4.40 | 4.25 | 0 | 111,000 | -0.5 |
10/07/2019 |
4.30
|
143,790 | 4.37 | 4.40 | 4.30 | 5,000 | 0 | 0.0 |
09/07/2019 |
4.37
|
549,830 | 4.44 | 4.44 | 4.25 | 0 | 0 | 0 |
08/07/2019 |
4.44
|
202,570 | 4.38 | 4.49 | 4.40 | 0 | 0 | 0 |
05/07/2019 |
4.38
|
90,370 | 4.42 | 4.42 | 4.35 | 0 | 0 | 0 |
04/07/2019 |
4.42
|
23,740 | 4.44 | 4.44 | 4.31 | 0 | 0 | 0 |
03/07/2019 |
4.44
|
128,580 | 4.44 | 4.45 | 4.40 | 300 | 10,000 | -0.0 |
02/07/2019 |
4.44
|
228,020 | 4.27 | 4.50 | 4.26 | 0 | 0 | 0 |
01/07/2019 |
4.27
|
44,790 | 4.28 | 4.28 | 4.18 | 0 | 0 | 0 |
28/06/2019 |
4.28
|
46,970 | 4.28 | 4.34 | 4.16 | 0 | 0 | 0 |
27/06/2019 |
4.28
|
46,130 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
26/06/2019 |
4.29
|
158,290 | 4.21 | 4.29 | 4.20 | 0 | 0 | 0 |
25/06/2019 |
4.21
|
92,310 | 4.25 | 4.30 | 4.21 | 1,000 | 5,000 | -0.0 |
24/06/2019 |
4.25
|
51,330 | 4.25 | 4.32 | 4.23 | 0 | 0 | 0 |
21/06/2019 |
4.25
|
224,990 | 4.35 | 4.36 | 4.25 | 0 | 11,000 | -0.0 |
20/06/2019 |
4.35
|
130,390 | 4.21 | 4.35 | 4.20 | 1,000 | 5,000 | -0.0 |
19/06/2019 |
4.21
|
93,080 | 4.17 | 4.22 | 4.17 | 0 | 8,110 | -0.0 |
18/06/2019 |
4.17
|
165,990 | 4.14 | 4.20 | 4.14 | 0 | 0 | 0 |
17/06/2019 |
4.14
|
153,730 | 4.14 | 4.17 | 4.06 | 1,000 | 0 | 0.0 |
14/06/2019 |
4.14
|
189,320 | 4.14 | 4.17 | 4.12 | 0 | 0 | 0 |
13/06/2019 |
4.14
|
79,410 | 4.14 | 4.17 | 4.11 | 0 | 14,300 | -0.1 |
12/06/2019 |
4.14
|
118,870 | 4.14 | 4.19 | 4.13 | 0 | 0 | 0 |
11/06/2019 |
4.14
|
51,930 | 4.17 | 4.19 | 4.14 | 0 | 0 | 0 |
10/06/2019 |
4.17
|
126,960 | 4.11 | 4.17 | 4.10 | 0 | 0 | 0 |
07/06/2019 |
4.11
|
142,190 | 4.10 | 4.15 | 4.04 | 0 | 0 | 0 |
06/06/2019 |
4.10
|
154,200 | 4.10 | 4.17 | 4.09 | 0 | 0 | 0 |
05/06/2019 |
4.10
|
20,650 | 4.10 | 4.14 | 4.06 | 0 | 0 | 0 |
04/06/2019 |
4.10
|
224,170 | 4.14 | 4.18 | 4.05 | 0 | 0 | 0 |
03/06/2019 |
4.14
|
145,650 | 4.18 | 4.20 | 4.14 | 0 | 0 | 0 |
31/05/2019 |
4.18
|
149,710 | 4.18 | 4.21 | 4.18 | 0 | 0 | 0 |
30/05/2019 |
4.18
|
80,330 | 4.12 | 4.18 | 4.11 | 0 | 0 | 0 |
29/05/2019 |
4.12
|
142,230 | 4.11 | 4.15 | 4.10 | 0 | 0 | 0 |
28/05/2019 |
4.11
|
119,410 | 4.12 | 4.15 | 4.04 | 0 | 0 | 0 |
27/05/2019 |
4.12
|
103,450 | 4.17 | 4.18 | 4.01 | 0 | 0 | 0 |
24/05/2019 |
4.17
|
201,880 | 4.16 | 4.17 | 4.15 | 0 | 0 | 0 |
23/05/2019 |
4.16
|
167,660 | 4.15 | 4.17 | 4.14 | 0 | 0 | 0 |
22/05/2019 |
4.15
|
283,040 | 4.15 | 4.17 | 4.14 | 0 | 0 | 0 |
21/05/2019 |
4.15
|
239,650 | 4.15 | 4.19 | 4.12 | 0 | 0 | 0 |
20/05/2019 |
4.15
|
187,070 | 4.15 | 4.19 | 4.15 | 0 | 0 | 0 |
17/05/2019 |
4.15
|
557,910 | 4.15 | 4.16 | 4.13 | 0 | 0 | 0 |
16/05/2019 |
4.15
|
132,250 | 4.15 | 4.17 | 4.05 | 0 | 0 | 0 |
15/05/2019 |
4.15
|
269,260 | 4.15 | 4.19 | 4 | 0 | 0 | 0 |
14/05/2019 |
4.15
|
163,830 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |
13/05/2019 |
4.10
|
106,290 | 4.02 | 4.10 | 4 | 0 | 0 | 0 |
10/05/2019 |
4.02
|
172,410 | 4.01 | 4.07 | 3.98 | 0 | 0 | 0 |
09/05/2019 |
4.01
|
171,090 | 4.04 | 4.11 | 4.01 | 0 | 0 | 0 |
08/05/2019 |
4.04
|
166,620 | 4.14 | 4.14 | 3.98 | 0 | 0 | 0 |
07/05/2019 |
4.14
|
108,670 | 4.09 | 4.20 | 4.09 | 19,110 | 0 | 0.1 |
06/05/2019 |
4.09
|
159,190 | 4.22 | 4.22 | 4.03 | 0 | 0 | 0 |
03/05/2019 |
4.22
|
219,670 | 4.20 | 4.23 | 4.18 | 9,500 | 0 | 0.0 |
02/05/2019 |
4.20
|
401,320 | 4.45 | 4.45 | 4.20 | 600 | 10 | 0.0 |
26/04/2019 |
4.45
|
145,860 | 4.46 | 4.49 | 4.35 | 0 | 0 | 0 |
25/04/2019 |
4.46
|
406,490 | 4.48 | 4.60 | 4.35 | 50 | 200 | -0.0 |
24/04/2019 |
4.48
|
344,210 | 4.25 | 4.50 | 4.30 | 0 | 0 | 0 |
23/04/2019 |
4.25
|
190,700 | 4.17 | 4.31 | 4.20 | 400 | 0 | 0.0 |
22/04/2019 |
4.17
|
174,220 | 4.22 | 4.25 | 4.16 | 1,000 | 0 | 0.0 |
19/04/2019 |
4.22
|
91,710 | 4.20 | 4.24 | 4.20 | 0 | 0 | 0 |
18/04/2019 |
4.20
|
108,090 | 4.20 | 4.28 | 4.18 | 0 | 0 | 0 |
17/04/2019 |
4.20
|
158,830 | 4.30 | 4.35 | 4.20 | 0 | 0 | 0 |
16/04/2019 |
4.30
|
98,220 | 4.35 | 4.35 | 4.28 | 0 | 0 | 0 |
12/04/2019 |
4.35
|
117,140 | 4.33 | 4.38 | 4.29 | 17,170 | 0 | 0.1 |
11/04/2019 |
4.33
|
55,470 | 4.37 | 4.37 | 4.30 | 0 | 0 | 0 |
10/04/2019 |
4.37
|
124,430 | 4.30 | 4.37 | 4.25 | 10,010 | 0 | 0.0 |
09/04/2019 |
4.30
|
289,340 | 4.26 | 4.39 | 4.29 | 0 | 0 | 0 |
08/04/2019 |
4.26
|
378,090 | 4.48 | 4.48 | 4.26 | 0 | 0 | 0 |
05/04/2019 |
4.48
|
260,010 | 4.59 | 4.60 | 4.48 | 1,000 | 0 | 0.0 |
04/04/2019 |
4.59
|
378,840 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
03/04/2019 |
4.40
|
421,120 | 4.25 | 4.45 | 4.21 | 11,000 | 0 | 0.0 |
02/04/2019 |
4.25
|
226,490 | 4.20 | 4.38 | 4.20 | 600 | 0 | 0.0 |
01/04/2019 |
4.20
|
182,810 | 4.25 | 4.28 | 4.20 | 5,430 | 0 | 0.0 |
29/03/2019 |
4.25
|
230,860 | 4.22 | 4.27 | 4.19 | 4,480 | 0 | 0.0 |
28/03/2019 |
4.22
|
131,930 | 4.20 | 4.24 | 4.15 | 600 | 0 | 0.0 |
27/03/2019 |
4.20
|
400,160 | 4.19 | 4.44 | 4.18 | 60 | 0 | 0.0 |
26/03/2019 |
4.19
|
259,440 | 4.25 | 4.33 | 4.18 | 40 | 0 | 0.0 |
25/03/2019 |
4.25
|
309,800 | 4.50 | 4.50 | 4.22 | 0 | 1,000 | -0.0 |
22/03/2019 |
4.50
|
218,780 | 4.55 | 4.61 | 4.50 | 0 | 0 | 0 |
21/03/2019 |
4.55
|
595,370 | 4.81 | 4.85 | 4.55 | 0 | 0 | 0 |
20/03/2019 |
4.81
|
314,120 | 4.70 | 4.90 | 4.78 | 0 | 0 | 0 |
19/03/2019 |
4.70
|
978,050 | 4.69 | 4.88 | 4.70 | 0 | 0 | 0 |
18/03/2019 |
4.69
|
625,860 | 4.55 | 4.73 | 4.51 | 0 | 20 | -0.0 |
15/03/2019 |
4.55
|
194,810 | 4.55 | 4.55 | 4.48 | 800 | 0 | 0.0 |
14/03/2019 |
4.55
|
194,550 | 4.55 | 4.58 | 4.45 | 0 | 0 | 0 |
13/03/2019 |
4.55
|
297,130 | 4.54 | 4.62 | 4.47 | 800 | 0 | 0.0 |
12/03/2019 |
4.54
|
299,400 | 4.40 | 4.60 | 4.45 | 0 | 0 | 0 |
11/03/2019 |
4.40
|
478,330 | 4.65 | 4.67 | 4.33 | 0 | 0 | 0 |
08/03/2019 |
4.65
|
510,360 | 4.61 | 4.65 | 4.40 | 5,000 | 0 | 0.0 |
07/03/2019 |
4.61
|
312,890 | 4.67 | 4.75 | 4.57 | 0 | 5,000 | -0.0 |
06/03/2019 |
4.67
|
916,610 | 4.39 | 4.69 | 4.42 | 1,000 | 40,000 | -0.2 |
05/03/2019 |
4.39
|
603,080 | 4.11 | 4.39 | 4.13 | 5,000 | 0 | 0.0 |
04/03/2019 |
4.11
|
88,590 | 4.10 | 4.17 | 4.05 | 0 | 0 | 0 |
01/03/2019 |
4.10
|
105,540 | 4 | 4.11 | 4 | 1,000 | 1,450 | -0.0 |
28/02/2019 |
4
|
53,030 | 4.09 | 4.14 | 4 | 1,350 | 0 | 0.0 |
27/02/2019 |
4.09
|
76,240 | 4.09 | 4.15 | 4.06 | 0 | 0 | 0 |
26/02/2019 |
4.09
|
50,480 | 4.14 | 4.18 | 4.07 | 0 | 0 | 0 |
25/02/2019 |
4.14
|
143,780 | 4.11 | 4.25 | 4.09 | 40 | 0 | 0.0 |
22/02/2019 |
4.11
|
200,670 | 4.05 | 4.16 | 4.03 | 15,000 | 0 | 0.1 |
21/02/2019 |
4.05
|
52,130 | 4.12 | 4.15 | 4.05 | 0 | 0 | 0 |
20/02/2019 |
4.12
|
113,250 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
19/02/2019 |
4.16
|
90,170 | 4.21 | 4.25 | 4.16 | 0 | 0 | 0 |
18/02/2019 |
4.21
|
155,440 | 4.22 | 4.26 | 4.10 | 4,370 | 0 | 0.0 |