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) |
-0.08 | -1.20% | 14,734,000 | -156,000 | -1.2 |
6.05
6.83
6.60
|
2 tháng
(2024-07-22) |
-1.84 | -21.80% | 46,621,800 | -420,400 | -3.2 |
5.68
8.44
6.60
|
3 tháng
(2024-06-24) |
-7.10 | -51.82% | 64,123,900 | 478,200 | 6.5 |
5.68
14.45
6.60
|
6 tháng
(2024-03-25) |
-4.30 | -39.45% | 136,595,800 | 318,600 | 1.5 |
5.68
17.85
6.60
|
12 tháng
(2023-09-26) |
-4.40 | -40% | 243,520,800 | 445,600 | 2.0 |
5.68
17.85
6.60
|
24 tháng
(2022-10-03) |
-0.05 | -0.75% | 398,433,700 | 459,400 | 1.7 |
3.32
17.85
6.60
|
36 tháng
(2021-10-06) |
-0.44 | -6.25% | 627,262,100 | 691,530 | 2.5 |
3.32
23.20
6.60
|
60 tháng
(2019-10-17) |
1.83 | 38.36% | 859,709,410 | 503,580 | 2.2 |
3.32
23.20
6.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
15/02/2019 |
4.48
|
677,220 | 4.49 | 4.49 | 4.37 | 0 | 0 | 0 |
14/02/2019 |
4.49
|
704,500 | 4.50 | 4.54 | 4.40 | 0 | 0 | 0 |
13/02/2019 |
4.50
|
1,113,110 | 4.43 | 4.50 | 4.30 | 10 | 0 | 0.0 |
12/02/2019 |
4.43
|
572,350 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
11/02/2019 |
4.45
|
683,290 | 4.59 | 4.59 | 4.39 | 0 | 0 | 0 |
01/02/2019 |
4.59
|
478,670 | 4.60 | 4.60 | 4.43 | 0 | 0 | 0 |
31/01/2019 |
4.60
|
1,027,890 | 4.48 | 4.60 | 4.40 | 0 | 0 | 0 |
30/01/2019 |
4.48
|
418,650 | 4.60 | 4.60 | 4.48 | 0 | 2,000 | -0.0 |
29/01/2019 |
4.60
|
425,210 | 4.65 | 4.65 | 4.45 | 10,000 | 0 | 0.0 |
28/01/2019 |
4.65
|
1,149,380 | 4.55 | 4.65 | 4.40 | 22,160 | 0 | 0.1 |
25/01/2019 |
4.55
|
801,290 | 4.50 | 4.55 | 4.38 | 0 | 0 | 0 |
24/01/2019 |
4.50
|
532,260 | 4.48 | 4.55 | 4.41 | 0 | 1,000 | -0.0 |
23/01/2019 |
4.48
|
639,300 | 4.79 | 4.79 | 4.48 | 9,000 | 0 | 0.0 |
22/01/2019 |
4.79
|
1,397,260 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
21/01/2019 |
4.90
|
1,456,760 | 4.93 | 4.97 | 4.77 | 2,000 | 950 | 0.0 |
18/01/2019 |
4.93
|
1,375,220 | 4.90 | 5 | 4.77 | 8,500 | 0 | 0.0 |
17/01/2019 |
4.90
|
3,494,290 | 4.80 | 5.05 | 4.79 | 133,600 | 0 | 0.7 |
16/01/2019 |
4.80
|
947,890 | 4.74 | 4.85 | 4.71 | 0 | 0 | 0 |
15/01/2019 |
4.74
|
1,440,780 | 4.74 | 4.88 | 4.65 | 1,480 | 0 | 0.0 |
14/01/2019 |
4.74
|
2,089,820 | 4.79 | 4.80 | 4.70 | 0 | 1,460 | -0.0 |
11/01/2019 |
4.79
|
1,107,630 | 4.81 | 4.83 | 4.70 | 50,000 | 0 | 0.2 |
10/01/2019 |
4.81
|
1,635,120 | 4.80 | 4.88 | 4.61 | 1,200 | 8,530 | -0.0 |
09/01/2019 |
4.80
|
3,785,540 | 4.78 | 4.89 | 4.51 | 0 | 0 | 0 |
08/01/2019 |
4.78
|
1,167,590 | 4.49 | 4.79 | 4.40 | 0 | 0 | 0 |
07/01/2019 |
4.49
|
1,638,610 | 4.20 | 4.49 | 4.20 | 0 | 0 | 0 |
04/01/2019 |
4.20
|
5,355,810 | 3.99 | 4.20 | 3.72 | 0 | 0 | 0 |
03/01/2019 |
3.99
|
894,440 | 4.28 | 4.28 | 3.99 | 0 | 0 | 0 |
02/01/2019 |
4.28
|
394,690 | 4.60 | 4.63 | 4.28 | 0 | 0 | 0 |
28/12/2018 |
4.60
|
1,325,190 | 4.80 | 4.80 | 4.55 | 0 | 0 | 0 |
27/12/2018 |
4.80
|
3,614,980 | 4.73 | 4.85 | 4.40 | 0 | 0 | 0 |
26/12/2018 |
4.73
|
2,754,350 | 5.08 | 5.15 | 4.73 | 0 | 0 | 0 |
25/12/2018 |
5.08
|
839,870 | 5.46 | 5.46 | 5.08 | 0 | 0 | 0 |
24/12/2018 |
5.46
|
2,661,380 | 5.50 | 5.60 | 5.30 | 720 | 0 | 0.0 |
21/12/2018 |
5.50
|
1,827,050 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/12/2018 |
5.50
|
915,920 | 5.48 | 5.50 | 5.30 | 0 | 0 | 0 |
19/12/2018 |
5.48
|
2,013,820 | 5.45 | 5.50 | 5.26 | 0 | 0 | 0 |
18/12/2018 |
5.45
|
2,816,010 | 5.30 | 5.57 | 5.18 | 0 | 0 | 0 |
17/12/2018 |
5.30
|
589,560 | 5.40 | 5.40 | 5.22 | 10 | 0 | 0 |
14/12/2018 |
5.40
|
754,630 | 5.73 | 5.73 | 5.40 | 1,500 | 0 | 0.0 |
13/12/2018 |
5.73
|
697,450 | 5.67 | 6.01 | 5.70 | 2,640 | 2,580 | -0.0 |
12/12/2018 |
5.67
|
3,768,040 | 5.30 | 5.67 | 5.15 | 0 | 0 | 0 |
11/12/2018 |
5.30
|
939,260 | 5.34 | 5.34 | 5.22 | 0 | 0 | 0 |
10/12/2018 |
5.34
|
1,077,410 | 5.38 | 5.38 | 5.30 | 0 | 0 | 0 |
07/12/2018 |
5.38
|
2,443,200 | 5.25 | 5.40 | 5.15 | 1,870 | 0 | 0.0 |
06/12/2018 |
5.25
|
1,831,550 | 5.25 | 5.28 | 5.11 | 2,580 | 0 | 0.0 |
05/12/2018 |
5.25
|
1,758,430 | 5.32 | 5.32 | 5.10 | 1,360 | 0 | 0.0 |
04/12/2018 |
5.32
|
1,175,640 | 5.35 | 5.35 | 5.20 | 0 | 0 | 0 |
03/12/2018 |
5.35
|
2,967,560 | 5.29 | 5.38 | 5.10 | 0 | 2,500 | -0.0 |
30/11/2018 |
5.29
|
2,194,160 | 5.21 | 5.30 | 5.10 | 0 | 0 | 0 |
29/11/2018 |
5.21
|
1,281,880 | 5.45 | 5.49 | 5.20 | 7,350 | 0 | 0.0 |
28/11/2018 |
5.45
|
1,856,810 | 5.21 | 5.45 | 5.14 | 0 | 0 | 0 |
27/11/2018 |
5.21
|
2,932,230 | 5.60 | 5.60 | 5.21 | 0 | 0 | 0 |
26/11/2018 |
5.60
|
1,627,130 | 5.77 | 5.77 | 5.37 | 0 | 0 | 0 |
23/11/2018 |
5.77
|
1,153,070 | 6.20 | 6.20 | 5.77 | 0 | 0 | 0 |
22/11/2018 |
6.20
|
4,705,810 | 6.06 | 6.35 | 5.64 | 0 | 3,470 | -0.0 |
21/11/2018 |
6.06
|
3,403,130 | 6.51 | 6.51 | 6.06 | 5,000 | 2,100 | 0.0 |
20/11/2018 |
6.51
|
2,146,250 | 6.80 | 6.80 | 6.46 | 2,500 | 0 | 0.0 |
19/11/2018 |
6.80
|
2,402,380 | 7.04 | 7.04 | 6.68 | 0 | 2,480 | -0.0 |
16/11/2018 |
7.04
|
2,586,050 | 6.88 | 7.04 | 6.70 | 0 | 0 | 0 |
15/11/2018 |
6.88
|
1,142,830 | 6.90 | 6.95 | 6.71 | 0 | 0 | 0 |
14/11/2018 |
6.90
|
938,890 | 7.01 | 7.10 | 6.80 | 0 | 0 | 0 |
13/11/2018 |
7.01
|
2,894,560 | 7.19 | 7.35 | 6.90 | 2,480 | 0 | 0.0 |
12/11/2018 |
7.19
|
1,146,090 | 7.20 | 7.20 | 7.01 | 12,000 | 2,450 | 0.1 |
09/11/2018 |
7.20
|
966,350 | 7.42 | 7.42 | 7.11 | 100 | 0 | 0.0 |
08/11/2018 |
7.42
|
5,140,770 | 7.20 | 7.60 | 7 | 0 | 0 | 0 |
07/11/2018 |
7.20
|
1,089,600 | 7.25 | 7.25 | 7 | 0 | 2,800 | -0.0 |
06/11/2018 |
7.25
|
1,794,730 | 7.40 | 7.41 | 7.10 | 0 | 0 | 0 |
05/11/2018 |
7.40
|
2,680,890 | 7.06 | 7.40 | 6.80 | 2,440 | 2,420 | -0.0 |
02/11/2018 |
7.06
|
2,263,460 | 6.60 | 7.06 | 6.40 | 2,810 | 0 | 0.0 |
01/11/2018 |
6.60
|
1,527,080 | 7 | 7 | 6.56 | 0 | 0 | 0 |
31/10/2018 |
7
|
3,835,030 | 7.29 | 7.49 | 6.95 | 0 | 0 | 0 |
30/10/2018 |
7.29
|
1,396,490 | 7.33 | 7.33 | 7.10 | 80 | 0 | 0.0 |
29/10/2018 |
7.33
|
1,238,660 | 7.49 | 7.49 | 7.29 | 2,420 | 2,360 | 0 |
26/10/2018 |
7.49
|
2,104,350 | 7.40 | 7.50 | 7.20 | 0 | 4,000 | -0.0 |
25/10/2018 |
7.40
|
2,369,460 | 7.75 | 7.75 | 7.21 | 10 | 0 | 0 |
24/10/2018 |
7.75
|
1,336,130 | 7.99 | 8 | 7.75 | 0 | 0 | 0 |
23/10/2018 |
7.99
|
3,406,680 | 8.20 | 8.20 | 7.63 | 2,360 | 0 | 0.0 |
22/10/2018 |
8.20
|
1,932,050 | 8.62 | 8.62 | 8.20 | 0 | 217,770 | -1.9 |
19/10/2018 |
8.62
|
2,476,700 | 8.62 | 8.70 | 8.40 | 0 | 0 | 0 |
18/10/2018 |
8.62
|
1,783,560 | 8.60 | 8.62 | 8.40 | 0 | 3,000 | -0.0 |
17/10/2018 |
8.60
|
1,731,140 | 8.60 | 8.80 | 8.60 | 0 | 0 | 0 |
16/10/2018 |
8.60
|
2,431,810 | 8.55 | 8.70 | 8.40 | 0 | 2,000 | -0.0 |
15/10/2018 |
8.55
|
1,796,690 | 8.64 | 8.64 | 8.41 | 100 | 5,000 | -0.0 |
12/10/2018 |
8.64
|
2,009,330 | 8.59 | 8.64 | 8.31 | 100 | 7,000 | -0.1 |
11/10/2018 |
8.59
|
5,022,750 | 9.20 | 9.20 | 8.56 | 16,000 | 190 | 0.1 |
10/10/2018 |
9.20
|
2,534,730 | 9 | 9.30 | 8.95 | 58,000 | 0 | 0.5 |
09/10/2018 |
9
|
2,639,550 | 8.96 | 9.07 | 8.90 | 0 | 12,360 | -0.1 |
08/10/2018 |
8.96
|
2,169,070 | 8.95 | 9.06 | 8.81 | 100 | 0 | 0.0 |
05/10/2018 |
8.95
|
2,095,720 | 9.01 | 9.01 | 8.75 | 0 | 0 | 0 |
04/10/2018 |
9.01
|
1,532,890 | 9.21 | 9.21 | 8.90 | 5,360 | 2,460 | 0.0 |
03/10/2018 |
9.21
|
2,722,800 | 9.05 | 9.45 | 9 | 75,000 | 0 | 0.7 |
02/10/2018 |
9.05
|
5,284,290 | 8.50 | 9.05 | 8.40 | 0 | 111,700 | -0.9 |
01/10/2018 |
8.50
|
1,562,790 | 8.56 | 8.60 | 8.40 | 8,640 | 1,510 | 0.1 |
28/09/2018 |
8.56
|
1,642,910 | 8.54 | 8.60 | 8.40 | 0 | 0 | 0 |
27/09/2018 |
8.54
|
1,637,610 | 8.54 | 8.56 | 8.36 | 5,010 | 820 | 0.0 |
26/09/2018 |
8.54
|
2,218,320 | 8.35 | 8.60 | 8.30 | 10,000 | 0 | 0.1 |
25/09/2018 |
8.35
|
1,921,950 | 8.56 | 8.58 | 8.35 | 0 | 0 | 0 |
24/09/2018 |
8.56
|
2,427,170 | 8.60 | 8.70 | 8.40 | 0 | 0 | 0 |
21/09/2018 |
8.60
|
1,516,100 | 8.75 | 8.80 | 8.55 | 0 | 0 | 0 |
20/09/2018 |
8.75
|
2,523,450 | 8.60 | 8.80 | 8.41 | 2,320 | 2,290 | -0.0 |