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) |
15/02/2019 |
4.22
|
250,220 | 4.17 | 4.30 | 4.20 | 0 | 0 | 0 |
14/02/2019 |
4.17
|
257,560 | 3.90 | 4.17 | 3.90 | 0 | 390 | -0.0 |
13/02/2019 |
3.90
|
147,720 | 3.96 | 3.97 | 3.90 | 0 | 0 | 0 |
12/02/2019 |
3.96
|
82,260 | 3.92 | 3.97 | 3.90 | 0 | 0 | 0 |
11/02/2019 |
3.92
|
44,000 | 3.94 | 4.05 | 3.90 | 0 | 0 | 0 |
01/02/2019 |
3.94
|
35,110 | 3.92 | 4.04 | 3.90 | 0 | 0 | 0 |
31/01/2019 |
3.92
|
47,620 | 4 | 4.20 | 3.90 | 990 | 0 | 0.0 |
30/01/2019 |
4
|
228,650 | 3.76 | 4.02 | 3.76 | 0 | 0 | 0 |
29/01/2019 |
3.76
|
101,780 | 3.76 | 3.78 | 3.71 | 0 | 0 | 0 |
28/01/2019 |
3.76
|
34,970 | 3.76 | 3.79 | 3.75 | 0 | 0 | 0 |
25/01/2019 |
3.76
|
62,930 | 3.79 | 3.80 | 3.73 | 0 | 0 | 0 |
24/01/2019 |
3.79
|
80,590 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 |
23/01/2019 |
3.75
|
43,330 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
22/01/2019 |
3.70
|
125,050 | 3.72 | 3.74 | 3.70 | 0 | 0 | 0 |
21/01/2019 |
3.72
|
96,750 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
18/01/2019 |
3.70
|
98,320 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
17/01/2019 |
3.77
|
58,910 | 3.76 | 3.77 | 3.74 | 0 | 0 | 0 |
16/01/2019 |
3.76
|
81,360 | 3.79 | 3.80 | 3.74 | 0 | 0 | 0 |
15/01/2019 |
3.79
|
68,760 | 3.80 | 3.80 | 3.73 | 0 | 0 | 0 |
14/01/2019 |
3.80
|
30,150 | 3.80 | 3.84 | 3.77 | 0 | 0 | 0 |
11/01/2019 |
3.80
|
62,250 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
10/01/2019 |
3.80
|
129,460 | 3.85 | 3.90 | 3.78 | 0 | 25,000 | -0.1 |
09/01/2019 |
3.85
|
63,240 | 3.89 | 3.95 | 3.83 | 0 | 0 | 0 |
08/01/2019 |
3.89
|
47,830 | 3.94 | 3.94 | 3.85 | 0 | 0 | 0 |
07/01/2019 |
3.94
|
111,320 | 3.95 | 4 | 3.85 | 0 | 0 | 0 |
04/01/2019 |
3.95
|
102,700 | 3.95 | 3.95 | 3.85 | 0 | 0 | 0 |
03/01/2019 |
3.95
|
217,350 | 4.06 | 4.09 | 3.94 | 0 | 0 | 0 |
02/01/2019 |
4.06
|
175,130 | 3.92 | 4.10 | 3.91 | 0 | 0 | 0 |
28/12/2018 |
3.92
|
244,610 | 3.82 | 3.92 | 3.74 | 0 | 100 | -0.0 |
27/12/2018 |
3.82
|
236,580 | 3.73 | 3.85 | 3.80 | 10 | 720 | -0.0 |
26/12/2018 |
3.73
|
274,540 | 3.68 | 3.80 | 3.65 | 70 | 0 | 0.0 |
25/12/2018 |
3.68
|
412,710 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
24/12/2018 |
3.85
|
312,380 | 3.70 | 3.85 | 3.62 | 0 | 1,300 | -0.0 |
21/12/2018 |
3.70
|
607,450 | 3.85 | 3.85 | 3.65 | 0 | 1,300 | -0.0 |
20/12/2018 |
3.85
|
354,940 | 4.11 | 4.15 | 3.83 | 0 | 0 | 0 |
19/12/2018 |
4.11
|
326,620 | 4.15 | 4.19 | 4.10 | 0 | 0 | 0 |
18/12/2018 |
4.15
|
412,860 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/12/2018 |
4.30
|
318,320 | 4.39 | 4.39 | 4.26 | 0 | 0 | 0 |
14/12/2018 |
4.39
|
177,420 | 4.41 | 4.41 | 4.38 | 0 | 0 | 0 |
13/12/2018 |
4.41
|
169,310 | 4.40 | 4.48 | 4.39 | 5,100 | 0 | 0.0 |
12/12/2018 |
4.40
|
258,190 | 4.38 | 4.47 | 4.39 | 390 | 0 | 0.0 |
11/12/2018 |
4.38
|
231,180 | 4.40 | 4.47 | 4.38 | 0 | 0 | 0 |
10/12/2018 |
4.40
|
269,830 | 4.50 | 4.53 | 4.40 | 0 | 0 | 0 |
07/12/2018 |
4.50
|
553,450 | 4.53 | 4.59 | 4.46 | 0 | 0 | 0 |
06/12/2018 |
4.53
|
292,750 | 4.56 | 4.60 | 4.50 | 0 | 0 | 0 |
05/12/2018 |
4.56
|
613,220 | 4.56 | 4.59 | 4.45 | 25,000 | 0 | 0.1 |
04/12/2018 |
4.56
|
620,650 | 4.66 | 4.66 | 4.55 | 120 | 0 | 0.0 |
03/12/2018 |
4.66
|
730,930 | 4.60 | 4.69 | 4.61 | 100 | 0 | 0.0 |
30/11/2018 |
4.60
|
978,150 | 4.40 | 4.64 | 4.37 | 40,000 | 0 | 0.2 |
29/11/2018 |
4.40
|
494,760 | 4.60 | 4.63 | 4.40 | 140 | 0 | 0.0 |
28/11/2018 |
4.60
|
1,406,830 | 4.39 | 4.69 | 4.50 | 2,600 | 0 | 0.0 |
27/11/2018 |
4.39
|
915,870 | 4.11 | 4.39 | 4.15 | 3,200 | 0 | 0.0 |
26/11/2018 |
4.11
|
1,115,180 | 4.35 | 4.36 | 4.11 | 60 | 476,000 | -2.0 |
23/11/2018 |
4.35
|
238,130 | 4.38 | 4.39 | 4.35 | 170 | 0 | 0.0 |
22/11/2018 |
4.38
|
527,900 | 4.40 | 4.48 | 4.30 | 50 | 0 | 0.0 |
21/11/2018 |
4.40
|
825,520 | 4.52 | 4.52 | 4.30 | 0 | 0 | 0 |
20/11/2018 |
4.52
|
388,830 | 4.61 | 4.64 | 4.48 | 0 | 0 | 0 |
19/11/2018 |
4.61
|
268,180 | 4.62 | 4.66 | 4.60 | 50 | 0 | 0.0 |
16/11/2018 |
4.62
|
132,690 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
15/11/2018 |
4.65
|
42,770 | 4.69 | 4.74 | 4.65 | 30 | 0 | 0.0 |
14/11/2018 |
4.69
|
148,380 | 4.68 | 4.80 | 4.50 | 0 | 0 | 0 |
13/11/2018 |
4.68
|
221,810 | 4.83 | 4.83 | 4.68 | 40 | 0 | 0.0 |
12/11/2018 |
4.83
|
247,550 | 4.93 | 4.97 | 4.80 | 0 | 0 | 0 |
09/11/2018 |
4.93
|
349,480 | 4.98 | 5 | 4.90 | 280 | 10 | 0.0 |
08/11/2018 |
4.98
|
418,990 | 5 | 5.10 | 4.98 | 0 | 0 | 0 |
07/11/2018 |
5
|
157,850 | 5 | 5.05 | 4.97 | 0 | 0 | 0 |
06/11/2018 |
5
|
307,330 | 5.05 | 5.06 | 4.97 | 0 | 0 | 0 |
05/11/2018 |
5.05
|
425,280 | 5.18 | 5.18 | 4.92 | 0 | 0 | 0 |
02/11/2018 |
5.18
|
306,800 | 5.27 | 5.30 | 5.17 | 0 | 0 | 0 |
01/11/2018 |
5.27
|
67,790 | 5.40 | 5.40 | 5.21 | 60 | 0 | 0.0 |
31/10/2018 |
5.40
|
65,030 | 5.15 | 5.48 | 5.20 | 0 | 0 | 0 |
30/10/2018 |
5.15
|
85,890 | 5.13 | 5.30 | 5.13 | 0 | 0 | 0 |
29/10/2018 |
5.13
|
77,070 | 5.26 | 5.56 | 5.05 | 0 | 0 | 0 |
26/10/2018 |
5.26
|
78,900 | 5.28 | 5.39 | 5.26 | 0 | 0 | 0 |
25/10/2018 |
5.28
|
117,570 | 5.40 | 5.40 | 5.11 | 0 | 0 | 0 |
24/10/2018 |
5.40
|
152,100 | 5.45 | 5.56 | 5.37 | 0 | 0 | 0 |
23/10/2018 |
5.45
|
298,060 | 5.49 | 5.49 | 5.38 | 80 | 0 | 0.0 |
22/10/2018 |
5.49
|
222,610 | 5.50 | 5.66 | 5.47 | 0 | 0 | 0 |
19/10/2018 |
5.50
|
201,640 | 5.56 | 5.56 | 5.49 | 0 | 600 | -0.0 |
18/10/2018 |
5.56
|
90,040 | 5.61 | 5.61 | 5.56 | 0 | 0 | 0 |
17/10/2018 |
5.61
|
217,720 | 5.61 | 5.67 | 5.60 | 0 | 0 | 0 |
16/10/2018 |
5.61
|
135,070 | 5.59 | 5.66 | 5.55 | 0 | 0 | 0 |
15/10/2018 |
5.59
|
167,950 | 5.53 | 5.70 | 5.52 | 0 | 0 | 0 |
12/10/2018 |
5.53
|
137,620 | 5.52 | 5.69 | 5.41 | 0 | 0 | 0 |
11/10/2018 |
5.52
|
355,370 | 5.80 | 5.80 | 5.52 | 110 | 140 | -0.0 |
10/10/2018 |
5.80
|
229,610 | 5.80 | 5.90 | 5.76 | 0 | 0 | 0 |
09/10/2018 |
5.80
|
183,340 | 5.83 | 5.84 | 5.77 | 0 | 0 | 0 |
08/10/2018 |
5.83
|
236,720 | 5.91 | 5.91 | 5.77 | 0 | 0 | 0 |
05/10/2018 |
5.91
|
138,000 | 6 | 6 | 5.91 | 0 | 0 | 0 |
04/10/2018 |
6
|
190,210 | 5.98 | 6.07 | 5.95 | 0 | 0 | 0 |
03/10/2018 |
5.98
|
230,500 | 6.10 | 6.10 | 5.98 | 0 | 0 | 0 |
02/10/2018 |
6.10
|
257,730 | 6.16 | 6.16 | 6.07 | 0 | 0 | 0 |
01/10/2018 |
6.16
|
319,890 | 6.16 | 6.28 | 6.06 | 0 | 0 | 0 |
28/09/2018 |
6.16
|
468,920 | 5.94 | 6.20 | 5.94 | 0 | 8,000 | -0.0 |
27/09/2018 |
5.94
|
240,420 | 5.80 | 5.94 | 5.82 | 0 | 0 | 0 |
26/09/2018 |
5.80
|
186,380 | 5.76 | 5.87 | 5.76 | 0 | 8,370 | -0.0 |
25/09/2018 |
5.76
|
163,730 | 5.76 | 5.78 | 5.70 | 0 | 0 | 0 |
24/09/2018 |
5.76
|
96,090 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
21/09/2018 |
5.70
|
106,820 | 5.71 | 5.80 | 5.68 | 5,000 | 0 | 0.0 |
20/09/2018 |
5.71
|
123,160 | 5.80 | 5.80 | 5.67 | 0 | 0 | 0 |