Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-0.47 | -5.20% | 13,779,600 | 29,020 | 0.3 |
8.50
9.12
8.56
|
2 tháng
(2024-09-23) |
-0.59 | -6.45% | 29,300,800 | -159,880 | -1.4 |
8.50
9.40
8.56
|
3 tháng
(2024-08-26) |
-0.89 | -9.42% | 45,421,100 | -340,180 | -3.1 |
8.50
9.51
8.56
|
6 tháng
(2024-05-27) |
-1.99 | -18.83% | 169,287,900 | -1,119,080 | -10.1 |
8.50
11.27
8.56
|
12 tháng
(2023-11-28) |
0.40 | 4.86% | 571,460,400 | 9,122,032 | 104.3 |
8.16
12.14
8.56
|
24 tháng
(2022-12-05) |
0.33 | 4.04% | 1,532,947,300 | 7,983,100 | 96.2 |
6.88
12.14
8.56
|
36 tháng
(2021-12-08) |
-3.73 | -30.35% | 2,649,863,300 | 9,768,317 | 120.5 |
5.99
20.90
8.56
|
60 tháng
(2019-12-19) |
4.38 | 104.58% | 4,315,490,080 | 9,915,887 | 105.9 |
2.13
20.90
8.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
10/04/2019 |
4.27
|
2,085,620 | 4.22 | 4.30 | 4.18 | 800 | 40 | 0.0 |
09/04/2019 |
4.22
|
1,215,410 | 4.22 | 4.27 | 4.20 | 0 | 500 | -0.0 |
08/04/2019 |
4.22
|
1,210,350 | 4.23 | 4.23 | 4.20 | 1,000 | 0 | 0.0 |
05/04/2019 |
4.23
|
2,827,730 | 4.27 | 4.27 | 4.21 | 0 | 0 | 0 |
04/04/2019 |
4.27
|
3,784,560 | 4.25 | 4.29 | 4.22 | 0 | 38,450 | -0.3 |
03/04/2019 |
4.25
|
1,687,260 | 4.22 | 4.25 | 4.16 | 0 | 0 | 0 |
02/04/2019 |
4.22
|
2,318,930 | 4.31 | 4.37 | 4.22 | 0 | 500 | -0.0 |
01/04/2019 |
4.31
|
4,627,930 | 4.05 | 4.31 | 4.08 | 0 | 1,120 | -0.0 |
29/03/2019 |
4.05
|
1,328,770 | 4.05 | 4.08 | 4.04 | 0 | 28,260 | -0.2 |
28/03/2019 |
4.05
|
1,588,280 | 4.05 | 4.10 | 4.00 | 0 | 0 | 0 |
27/03/2019 |
4.05
|
1,462,190 | 3.98 | 4.05 | 4.00 | 0 | 0 | 0 |
26/03/2019 |
3.98
|
1,444,920 | 4.00 | 4.04 | 3.97 | 0 | 10,000 | -0.1 |
25/03/2019 |
4.00
|
1,733,030 | 4.25 | 4.25 | 3.97 | 0 | 5,000 | -0.0 |
22/03/2019 |
4.25
|
1,134,250 | 4.27 | 4.31 | 4.19 | 0 | 830 | -0.0 |
21/03/2019 |
4.27
|
1,587,500 | 4.35 | 4.35 | 4.27 | 9,500 | 2,640 | 0.1 |
20/03/2019 |
4.35
|
1,346,550 | 4.38 | 4.38 | 4.30 | 0 | 6,000 | -0.0 |
19/03/2019 |
4.38
|
1,954,940 | 4.50 | 4.50 | 4.33 | 0 | 10,500 | -0.1 |
18/03/2019 |
4.50
|
1,867,970 | 4.53 | 4.57 | 4.50 | 0 | 78,000 | -0.6 |
15/03/2019 |
4.53
|
1,382,780 | 4.60 | 4.62 | 4.53 | 200 | 0 | 0.0 |
14/03/2019 |
4.60
|
1,322,160 | 4.65 | 4.65 | 4.59 | 6,000 | 0 | 0.1 |
13/03/2019 |
4.65
|
3,471,170 | 4.64 | 4.70 | 4.64 | 11,000 | 0 | 0.1 |
12/03/2019 |
4.64
|
2,170,890 | 4.60 | 4.67 | 4.58 | 0 | 6,000 | -0.1 |
11/03/2019 |
4.60
|
1,098,190 | 4.60 | 4.60 | 4.53 | 10,000 | 13,220 | -0.0 |
08/03/2019 |
4.60
|
1,836,260 | 4.76 | 4.76 | 4.58 | 5,760 | 34,000 | -0.2 |
07/03/2019 |
4.76
|
2,256,820 | 4.70 | 4.83 | 4.75 | 5,000 | 10,000 | -0.0 |
06/03/2019 |
4.70
|
2,682,470 | 4.57 | 4.71 | 4.57 | 6,200 | 5,000 | 0.0 |
05/03/2019 |
4.57
|
2,264,950 | 4.54 | 4.65 | 4.49 | 10,000 | 0 | 0.1 |
04/03/2019 |
4.54
|
1,515,360 | 4.46 | 4.54 | 4.47 | 16,820 | 20,000 | -0.0 |
01/03/2019 |
4.46
|
1,193,950 | 4.41 | 4.52 | 4.40 | 4,180 | 0 | 0.0 |
28/02/2019 |
4.41
|
1,978,130 | 4.44 | 4.56 | 4.37 | 500 | 5,800 | -0.0 |
27/02/2019 |
4.44
|
1,647,850 | 4.46 | 4.47 | 4.43 | 3,000 | 0 | 0.0 |
26/02/2019 |
4.46
|
2,896,350 | 4.50 | 4.53 | 4.40 | 5,510 | 0 | 0.0 |
25/02/2019 |
4.50
|
1,601,300 | 4.48 | 4.57 | 4.41 | 0 | 3,000 | -0.0 |
22/02/2019 |
4.48
|
2,590,940 | 4.46 | 4.49 | 4.33 | 6,500 | 0 | 0.1 |
21/02/2019 |
4.46
|
2,945,710 | 4.60 | 4.65 | 4.36 | 8,800 | 6,500 | 0.0 |
20/02/2019 |
4.60
|
1,837,820 | 4.68 | 4.70 | 4.54 | 10,000 | 10,000 | -0.0 |
19/02/2019 |
4.68
|
1,682,720 | 4.76 | 4.81 | 4.68 | 0 | 0 | 0 |
18/02/2019 |
4.76
|
1,377,160 | 4.76 | 4.81 | 4.71 | 23,000 | 0 | 0.2 |
15/02/2019 |
4.76
|
1,702,060 | 4.77 | 4.79 | 4.71 | 26,000 | 6,000 | 0.2 |
14/02/2019 |
4.77
|
1,430,850 | 4.86 | 4.87 | 4.74 | 0 | 5,000 | -0.0 |
13/02/2019 |
4.86
|
1,292,560 | 4.85 | 4.97 | 4.82 | 6,500 | 5,000 | 0.0 |
12/02/2019 |
4.85
|
2,502,370 | 4.65 | 4.87 | 4.71 | 25,000 | 0 | 0.2 |
11/02/2019 |
4.65
|
1,656,190 | 4.47 | 4.71 | 4.54 | 15,000 | 0 | 0.1 |
01/02/2019 |
4.47
|
617,690 | 4.46 | 4.47 | 4.41 | 0 | 7,000 | -0.1 |
31/01/2019 |
4.46
|
1,338,220 | 4.46 | 4.51 | 4.45 | 0 | 80,000 | -0.7 |
30/01/2019 |
4.46
|
1,888,010 | 4.38 | 4.48 | 4.38 | 10,000 | 300 | 0.1 |
29/01/2019 |
4.38
|
1,544,340 | 4.42 | 4.43 | 4.38 | 0 | 0 | 0 |
28/01/2019 |
4.42
|
1,956,110 | 4.41 | 4.48 | 4.41 | 10,000 | 0 | 0.1 |
25/01/2019 |
4.41
|
2,322,950 | 4.38 | 4.48 | 4.35 | 500 | 0 | 0.0 |
24/01/2019 |
4.38
|
1,917,240 | 4.38 | 4.45 | 4.35 | 16,600 | 0 | 0.1 |
23/01/2019 |
4.38
|
4,447,230 | 4.24 | 4.43 | 4.14 | 5,000 | 0 | 0.0 |
22/01/2019 |
4.24
|
2,312,460 | 4.41 | 4.43 | 4.24 | 0 | 0 | 0 |
21/01/2019 |
4.41
|
2,544,690 | 4.41 | 4.46 | 4.37 | 10,000 | 0 | 0.1 |
18/01/2019 |
4.41
|
3,027,020 | 4.40 | 4.45 | 4.39 | 0 | 260 | -0.0 |
17/01/2019 |
4.40
|
1,789,780 | 4.53 | 4.54 | 4.40 | 500 | 0 | 0.0 |
16/01/2019 |
4.53
|
2,392,710 | 4.48 | 4.57 | 4.48 | 12,020 | 0 | 0.1 |
15/01/2019 |
4.48
|
3,669,720 | 4.38 | 4.54 | 4.34 | 1,000 | 0 | 0.0 |
14/01/2019 |
4.38
|
2,843,040 | 4.49 | 4.51 | 4.38 | 0 | 0 | 0 |
11/01/2019 |
4.49
|
2,370,090 | 4.57 | 4.60 | 4.45 | 141,000 | 0 | 1.2 |
10/01/2019 |
4.57
|
4,527,870 | 4.53 | 4.71 | 4.44 | 129,000 | 0 | 1.1 |
09/01/2019 |
4.53
|
4,616,400 | 4.25 | 4.54 | 4.33 | 1,500 | 300 | 0.0 |
08/01/2019 |
4.25
|
3,339,530 | 3.98 | 4.25 | 4.01 | 10,000 | 0 | 0.1 |
07/01/2019 |
3.98
|
3,456,510 | 3.72 | 3.98 | 3.56 | 6,900 | 1,000 | 0.0 |
04/01/2019 |
3.72
|
3,413,190 | 4.00 | 4.00 | 3.72 | 72,900 | 0 | 0.5 |
03/01/2019 |
4.00
|
2,284,000 | 4.30 | 4.33 | 4.00 | 4,500 | 0 | 0.0 |
02/01/2019 |
4.30
|
800,100 | 4.27 | 4.38 | 4.26 | 6,080 | 0 | 0.0 |
28/12/2018 |
4.27
|
4,784,440 | 4.38 | 4.49 | 4.16 | 1,000 | 0 | 0.0 |
27/12/2018 |
4.38
|
3,665,530 | 4.60 | 4.68 | 4.38 | 3,000 | 0 | 0.0 |
26/12/2018 |
4.60
|
2,411,570 | 4.84 | 4.85 | 4.54 | 100 | 0 | 0.0 |
25/12/2018 |
4.84
|
3,651,710 | 5.20 | 5.20 | 4.84 | 210 | 0 | 0.0 |
24/12/2018 |
5.20
|
1,483,940 | 5.33 | 5.37 | 5.20 | 0 | 0 | 0 |
21/12/2018 |
5.33
|
1,540,630 | 5.37 | 5.37 | 5.28 | 220,000 | 18,150 | 2.0 |
20/12/2018 |
5.37
|
1,119,010 | 5.37 | 5.42 | 5.33 | 0 | 5,000 | -0.0 |
19/12/2018 |
5.37
|
2,299,170 | 5.48 | 5.50 | 5.35 | 0 | 0 | 0 |
18/12/2018 |
5.48
|
3,723,430 | 5.58 | 5.58 | 5.43 | 0 | 0 | 0 |
17/12/2018 |
5.58
|
3,573,840 | 5.69 | 5.69 | 5.56 | 1,000 | 0 | 0.0 |
14/12/2018 |
5.69
|
3,590,400 | 5.80 | 5.83 | 5.67 | 10,320 | 3,020 | 0.1 |
13/12/2018 |
5.80
|
6,854,830 | 5.75 | 5.86 | 5.75 | 20,200 | 0 | 0.2 |
12/12/2018 |
5.75
|
4,797,010 | 5.64 | 5.78 | 5.58 | 1,000 | 0 | 0.0 |
11/12/2018 |
5.64
|
3,294,810 | 5.67 | 5.67 | 5.61 | 600 | 0 | 0.0 |
10/12/2018 |
5.67
|
1,254,280 | 5.72 | 5.72 | 5.64 | 0 | 0 | 0 |
07/12/2018 |
5.72
|
6,184,000 | 5.61 | 5.75 | 5.58 | 0 | 422,190 | -4.3 |
06/12/2018 |
5.61
|
1,902,900 | 5.61 | 5.64 | 5.56 | 590 | 96,830 | -1.0 |
05/12/2018 |
5.61
|
2,423,070 | 5.69 | 5.69 | 5.58 | 0 | 0 | 0 |
04/12/2018 |
5.69
|
2,761,910 | 5.69 | 5.72 | 5.58 | 950 | 529,510 | -5.4 |
03/12/2018 |
5.69
|
3,474,970 | 5.58 | 5.75 | 5.58 | 7,500 | 200 | 0.1 |
30/11/2018 |
5.58
|
2,909,490 | 5.61 | 5.64 | 5.50 | 990 | 410,970 | -4.2 |
29/11/2018 |
5.61
|
2,806,770 | 5.58 | 5.69 | 5.56 | 0 | 356,000 | -3.6 |
28/11/2018 |
5.58
|
1,913,540 | 5.64 | 5.69 | 5.58 | 6,200 | 0 | 0.1 |
27/11/2018 |
5.64
|
3,066,680 | 5.75 | 5.78 | 5.61 | 1,000 | 0 | 0.0 |
26/11/2018 |
5.75
|
3,358,420 | 5.89 | 5.89 | 5.75 | 1,600 | 0 | 0.0 |
23/11/2018 |
5.89
|
4,503,410 | 5.78 | 6.00 | 5.78 | 700 | 0 | 0.0 |