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) |
0.40 | 1.65% | 9,357,800 | -1,142 | -0.2 |
23.15
24.90
24.60
|
2 tháng
(2024-07-22) |
1.50 | 6.49% | 24,253,800 | -431,633 | -10.4 |
21.85
24.90
24.60
|
3 tháng
(2024-06-24) |
-2.60 | -9.56% | 55,156,500 | -609,773 | -16.8 |
21.85
27.20
24.60
|
6 tháng
(2024-03-25) |
1.55 | 6.72% | 164,648,700 | -451,231 | -12.6 |
20
29.20
24.60
|
12 tháng
(2023-09-26) |
8.64 | 54.09% | 244,684,000 | -315,272 | -8.2 |
14.07
29.20
24.60
|
24 tháng
(2022-10-03) |
16.60 | 207.50% | 322,158,300 | -977,099 | -25.8 |
4.25
29.20
24.60
|
36 tháng
(2021-10-06) |
8.15 | 49.53% | 474,935,000 | -973,237 | -28.1 |
4.25
29.20
24.60
|
60 tháng
(2019-10-17) |
20.98 | 579.73% | 655,552,800 | -9,357,397 | -135.9 |
2.48
29.20
24.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.39
|
70 | 4.36 | 4.41 | 4.39 | 0 | 0 | 0 |
14/02/2019 |
4.36
|
3,240 | 4.35 | 4.48 | 4.35 | 0 | 0 | 0 |
13/02/2019 |
4.35
|
12,130 | 4.38 | 4.38 | 4.19 | 2,800 | 0 | 0.0 |
12/02/2019 |
4.38
|
5,080 | 4.25 | 4.42 | 4.24 | 3,180 | 0 | 0.0 |
11/02/2019 |
4.25
|
7,020 | 4.45 | 4.74 | 4.18 | 0 | 0 | 0 |
01/02/2019 |
4.45
|
1,270 | 4.41 | 4.47 | 4.41 | 1,030 | 0 | 0.0 |
31/01/2019 |
4.41
|
10,950 | 4.41 | 4.41 | 4.39 | 1,100 | 0 | 0.0 |
30/01/2019 |
4.41
|
1,130 | 4.42 | 4.42 | 4.41 | 0 | 0 | 0 |
29/01/2019 |
4.42
|
11,240 | 4.52 | 4.52 | 4.21 | 8,030 | 6,080 | 0.0 |
28/01/2019 |
4.52
|
4,070 | 4.37 | 4.57 | 4.30 | 1,100 | 0 | 0.0 |
25/01/2019 |
4.37
|
2,400 | 4.42 | 4.42 | 4.37 | 2,400 | 0 | 0.0 |
24/01/2019 |
4.42
|
5,630 | 4.59 | 4.59 | 4.42 | 4,200 | 0 | 0.0 |
23/01/2019 |
4.59
|
5,730 | 4.42 | 4.65 | 4.42 | 1,600 | 0 | 0.0 |
22/01/2019 |
4.42
|
2,090 | 4.53 | 4.54 | 4.42 | 500 | 0 | 0.0 |
21/01/2019 |
4.53
|
1,710 | 4.36 | 4.53 | 4.32 | 10 | 0 | 0 |
18/01/2019 |
4.36
|
5,540 | 4.36 | 4.38 | 4.25 | 3,900 | 0 | 0.0 |
17/01/2019 |
4.36
|
11,380 | 4.36 | 4.36 | 4.32 | 7,500 | 0 | 0.1 |
16/01/2019 |
4.36
|
8,650 | 4.36 | 4.39 | 4.36 | 3,500 | 4,410 | -0.0 |
15/01/2019 |
4.36
|
4,710 | 4.36 | 4.39 | 4.33 | 700 | 800 | -0.0 |
14/01/2019 |
4.36
|
700 | 4.43 | 4.43 | 4.36 | 0 | 0 | 0 |
11/01/2019 |
4.43
|
6,880 | 4.44 | 4.44 | 4.37 | 6,620 | 470 | 0.0 |
10/01/2019 |
4.44
|
6,110 | 4.47 | 4.47 | 4.37 | 0 | 0 | 0 |
09/01/2019 |
4.47
|
10 | 4.42 | 4.47 | 4.47 | 0 | 0 | 0 |
08/01/2019 |
4.42
|
6,690 | 4.37 | 4.42 | 4.24 | 4,570 | 0 | 0.0 |
07/01/2019 |
4.37
|
5,060 | 4.42 | 4.48 | 4.36 | 1,500 | 900 | 0.0 |
04/01/2019 |
4.42
|
6,870 | 4.42 | 4.42 | 4.36 | 4,000 | 0 | 0.0 |
03/01/2019 |
4.42
|
10,170 | 4.50 | 4.51 | 4.36 | 6,300 | 260 | 0.0 |
02/01/2019 |
4.50
|
17,640 | 4.59 | 4.78 | 4.50 | 11,840 | 15,220 | -0.0 |
28/12/2018 |
4.59
|
18,570 | 4.63 | 4.63 | 4.48 | 9,350 | 20 | 0.1 |
27/12/2018 |
4.63
|
7,140 | 4.59 | 4.66 | 4.48 | 0 | 0 | 0 |
26/12/2018 |
4.59
|
27,080 | 4.42 | 4.59 | 4.41 | 5,700 | 2,650 | 0.0 |
25/12/2018 |
4.42
|
44,950 | 4.42 | 4.42 | 4.36 | 11,400 | 0 | 0.1 |
24/12/2018 |
4.42
|
24,590 | 4.48 | 4.54 | 4.42 | 9,300 | 2,320 | 0.1 |
21/12/2018 |
4.48
|
39,170 | 4.60 | 4.60 | 4.48 | 9,100 | 3,110 | 0.0 |
20/12/2018 |
4.60
|
36,200 | 4.60 | 4.65 | 4.54 | 12,100 | 0 | 0.1 |
19/12/2018 |
4.60
|
51,500 | 4.61 | 4.66 | 4.60 | 9,800 | 500 | 0.1 |
18/12/2018 |
4.61
|
42,650 | 4.61 | 4.66 | 4.54 | 12,150 | 0 | 0.1 |
17/12/2018 |
4.61
|
38,020 | 4.72 | 4.74 | 4.61 | 1,800 | 0 | 0.0 |
14/12/2018 |
4.72
|
42,850 | 4.72 | 4.75 | 4.60 | 15,710 | 6,000 | 0.1 |
13/12/2018 |
4.72
|
41,250 | 4.60 | 4.84 | 4.49 | 11,900 | 0 | 0.1 |
12/12/2018 |
4.60
|
49,370 | 4.60 | 4.66 | 4.60 | 12,330 | 3,800 | 0.1 |
11/12/2018 |
4.60
|
28,960 | 4.72 | 4.78 | 4.60 | 0 | 1,000 | -0.0 |
10/12/2018 |
4.72
|
60,100 | 4.50 | 4.72 | 4.50 | 8,200 | 0 | 0.1 |
07/12/2018 |
4.50
|
20,580 | 4.64 | 4.66 | 4.50 | 11,900 | 0 | 0.1 |
06/12/2018 |
4.64
|
37,240 | 4.69 | 4.71 | 4.64 | 7,530 | 0 | 0.1 |
05/12/2018 |
4.69
|
36,710 | 4.70 | 4.70 | 4.63 | 10,730 | 0 | 0.1 |
04/12/2018 |
4.70
|
62,090 | 4.65 | 4.71 | 4.63 | 7,300 | 0 | 0.1 |
03/12/2018 |
4.65
|
46,260 | 4.54 | 4.65 | 4.54 | 20 | 0 | 0.0 |
30/11/2018 |
4.54
|
18,490 | 4.54 | 4.54 | 4.53 | 12,600 | 0 | 0.1 |
29/11/2018 |
4.54
|
72,400 | 4.68 | 4.68 | 4.54 | 15,800 | 0 | 0.1 |
28/11/2018 |
4.68
|
67,460 | 4.54 | 4.72 | 4.54 | 12,300 | 6,000 | 0.1 |
27/11/2018 |
4.54
|
52,290 | 4.54 | 4.78 | 4.54 | 350 | 1,200 | -0.0 |
26/11/2018 |
4.54
|
10,840 | 4.62 | 4.66 | 4.53 | 9,920 | 0 | 0.1 |
23/11/2018 |
4.62
|
34,750 | 4.49 | 4.63 | 4.53 | 10,280 | 0 | 0.1 |
22/11/2018 |
4.49
|
45,370 | 4.54 | 4.63 | 4.49 | 13,300 | 0 | 0.1 |
21/11/2018 |
4.54
|
46,650 | 4.74 | 4.74 | 4.54 | 11,600 | 0 | 0.1 |
20/11/2018 |
4.74
|
31,900 | 4.72 | 4.74 | 4.66 | 6,800 | 0 | 0.1 |
19/11/2018 |
4.72
|
45,250 | 4.66 | 4.77 | 4.48 | 9,000 | 0 | 0.1 |
16/11/2018 |
4.66
|
19,310 | 4.66 | 4.72 | 4.66 | 8,800 | 0 | 0.1 |
15/11/2018 |
4.66
|
36,540 | 4.66 | 4.77 | 4.66 | 8,800 | 0 | 0.1 |
14/11/2018 |
4.66
|
28,510 | 4.66 | 4.77 | 4.66 | 6,190 | 0 | 0.0 |
13/11/2018 |
4.66
|
44,280 | 4.71 | 4.71 | 4.66 | 13,280 | 0 | 0.1 |
12/11/2018 |
4.71
|
64,030 | 4.66 | 4.71 | 4.66 | 11,210 | 0 | 0.1 |
09/11/2018 |
4.66
|
38,810 | 4.66 | 4.72 | 4.66 | 5,050 | 0 | 0.0 |
08/11/2018 |
4.66
|
46,010 | 4.66 | 4.72 | 4.66 | 14,900 | 19,700 | -0.0 |
07/11/2018 |
4.66
|
45,730 | 4.72 | 4.77 | 4.66 | 14,700 | 0 | 0.1 |
06/11/2018 |
4.72
|
52,870 | 4.76 | 4.76 | 4.66 | 14,500 | 0 | 0.1 |
05/11/2018 |
4.76
|
28,320 | 4.71 | 4.77 | 4.66 | 0 | 0 | 0 |
02/11/2018 |
4.71
|
62,850 | 4.53 | 4.78 | 4.42 | 17,300 | 0 | 0.1 |
01/11/2018 |
4.53
|
67,860 | 4.54 | 4.59 | 4.53 | 5,100 | 0 | 0.0 |
31/10/2018 |
4.54
|
36,450 | 4.54 | 4.60 | 4.51 | 15,900 | 0 | 0.1 |
30/10/2018 |
4.54
|
61,260 | 4.64 | 4.69 | 4.54 | 16,010 | 0 | 0.1 |
29/10/2018 |
4.64
|
63,310 | 4.62 | 4.78 | 4.59 | 0 | 0 | 0 |
26/10/2018 |
4.62
|
132,320 | 4.55 | 4.72 | 4.55 | 20,600 | 4,780 | 0.1 |
25/10/2018 |
4.55
|
88,320 | 4.78 | 4.78 | 4.55 | 16,500 | 3,500 | 0.1 |
24/10/2018 |
4.78
|
102,580 | 4.89 | 4.90 | 4.66 | 9,090 | 0 | 0.1 |
23/10/2018 |
4.89
|
89,970 | 4.93 | 4.93 | 4.66 | 16,000 | 0 | 0.1 |
22/10/2018 |
4.93
|
69,340 | 4.92 | 5.04 | 4.90 | 14,000 | 0 | 0.1 |
19/10/2018 |
4.92
|
41,700 | 4.93 | 4.93 | 4.89 | 14,000 | 0 | 0.1 |
18/10/2018 |
4.93
|
66,020 | 4.93 | 5.05 | 4.93 | 14,520 | 4,580 | 0.1 |
17/10/2018 |
4.93
|
91,510 | 4.93 | 5.07 | 4.93 | 1,040 | 0 | 0.0 |
16/10/2018 |
4.93
|
79,670 | 4.93 | 4.96 | 4.84 | 14,000 | 0 | 0.1 |
15/10/2018 |
4.93
|
68,570 | 4.86 | 5.02 | 4.84 | 5,460 | 0 | 0.0 |
12/10/2018 |
4.86
|
118,230 | 4.84 | 4.90 | 4.78 | 16,200 | 3,320 | 0.1 |
11/10/2018 |
4.84
|
100,730 | 5.20 | 5.20 | 4.84 | 16,660 | 0 | 0.1 |
10/10/2018 |
5.20
|
87,990 | 5.35 | 5.43 | 5.18 | 12,900 | 3,540 | 0.1 |
09/10/2018 |
5.35
|
73,100 | 5.37 | 5.52 | 5.35 | 600 | 0 | 0.0 |
08/10/2018 |
5.37
|
97,910 | 5.37 | 5.55 | 5.32 | 7,800 | 0 | 0.1 |
05/10/2018 |
5.37
|
102,610 | 5.37 | 5.37 | 5.26 | 12,900 | 0 | 0.1 |
04/10/2018 |
5.37
|
87,360 | 5.37 | 5.37 | 5.26 | 12,200 | 24,850 | -0.1 |
03/10/2018 |
5.37
|
109,570 | 5.42 | 5.42 | 5.37 | 12,800 | 25,150 | -0.1 |
02/10/2018 |
5.42
|
163,160 | 5.55 | 5.61 | 5.37 | 3,450 | 81,100 | -0.7 |
01/10/2018 |
5.55
|
230,240 | 5.67 | 5.67 | 5.27 | 13,400 | 63,380 | -0.5 |
28/09/2018 |
5.67
|
165,540 | 5.70 | 5.76 | 5.61 | 12,120 | 60,000 | -0.5 |
27/09/2018 |
5.70
|
117,300 | 5.76 | 5.79 | 5.61 | 0 | 35,000 | -0.3 |
26/09/2018 |
5.76
|
344,110 | 5.42 | 5.79 | 5.40 | 5,000 | 30,000 | -0.2 |
25/09/2018 |
5.42
|
106,280 | 5.43 | 5.46 | 5.39 | 10 | 35,000 | -0.3 |
24/09/2018 |
5.43
|
257,700 | 5.40 | 5.43 | 5.38 | 0 | 120,000 | -1.1 |
21/09/2018 |
5.40
|
318,970 | 5.36 | 5.43 | 5.36 | 1,810 | 198,750 | -1.8 |
20/09/2018 |
5.36
|
63,470 | 5.37 | 5.43 | 5.35 | 0 | 0 | 0 |