Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
5.75
|
49,810 | 5.71 | 5.78 | 5.63 | 0 | 0 | 0 |
17/09/2018 |
5.71
|
96,340 | 5.69 | 5.79 | 5.64 | 0 | 0 | 0 |
14/09/2018 |
5.69
|
48,740 | 5.71 | 5.89 | 5.63 | 0 | 0 | 0 |
13/09/2018 |
5.71
|
19,500 | 5.68 | 5.71 | 5.64 | 0 | 10 | -0 |
12/09/2018 |
5.68
|
11,120 | 5.76 | 5.80 | 5.68 | 0 | 0 | 0 |
11/09/2018 |
5.76
|
604,610 | 5.76 | 5.77 | 5.66 | 0 | 0 | 0 |
10/09/2018 |
5.76
|
130,320 | 5.52 | 5.79 | 5.49 | 0 | 0 | 0 |
07/09/2018 |
5.52
|
167,100 | 5.46 | 5.58 | 5.42 | 0 | 0 | 0 |
06/09/2018 |
5.46
|
188,650 | 5.45 | 5.51 | 5.42 | 0 | 0 | 0 |
05/09/2018 |
5.45
|
129,360 | 5.40 | 5.46 | 5.40 | 0 | 0 | 0 |
04/09/2018 |
5.40
|
96,170 | 5.52 | 5.52 | 5.37 | 0 | 0 | 0 |
31/08/2018 |
5.52
|
171,270 | 5.43 | 5.54 | 5.43 | 22,590 | 0 | 0.1 |
30/08/2018 |
5.43
|
168,380 | 5.43 | 5.49 | 5.40 | 0 | 0 | 0 |
29/08/2018 |
5.43
|
246,620 | 5.43 | 5.43 | 5.40 | 0 | 0 | 0 |
28/08/2018 |
5.43
|
300,490 | 5.44 | 5.46 | 5.40 | 0 | 0 | 0 |
27/08/2018 |
5.44
|
524,900 | 5.42 | 5.45 | 5.39 | 0 | 0 | 0 |
24/08/2018 |
5.42
|
1,880,310 | 5.41 | 5.46 | 5.40 | 0 | 0 | 0 |
23/08/2018 |
5.41
|
140,720 | 5.45 | 5.48 | 5.34 | 0 | 0 | 0 |
22/08/2018 |
5.45
|
135,480 | 5.44 | 5.48 | 5.39 | 0 | 0 | 0 |
21/08/2018 |
5.44
|
317,780 | 5.42 | 5.48 | 5.26 | 0 | 0 | 0 |
20/08/2018 |
5.42
|
154,190 | 5.57 | 5.57 | 5.37 | 210 | 0 | 0.0 |
17/08/2018 |
5.57
|
1,446,900 | 5.39 | 5.70 | 5.42 | 0 | 0 | 0 |
16/08/2018 |
5.39
|
143,640 | 5.42 | 5.46 | 5.39 | 0 | 0 | 0 |
15/08/2018 |
5.42
|
2,046,720 | 5.43 | 5.43 | 5.39 | 0 | 0 | 0 |
14/08/2018 |
5.43
|
73,100 | 5.42 | 5.44 | 5.39 | 0 | 0 | 0 |
13/08/2018 |
5.42
|
108,330 | 5.41 | 5.42 | 5.36 | 0 | 0 | 0 |
10/08/2018 |
5.41
|
118,720 | 5.41 | 5.42 | 5.38 | 0 | 0 | 0 |
09/08/2018 |
5.41
|
130,600 | 5.42 | 5.43 | 5.37 | 0 | 0 | 0 |
08/08/2018 |
5.42
|
102,020 | 5.41 | 5.44 | 5.35 | 0 | 0 | 0 |
07/08/2018 |
5.41
|
252,070 | 5.39 | 5.44 | 5.35 | 0 | 0 | 0 |
06/08/2018 |
5.39
|
216,290 | 5.48 | 5.48 | 5.37 | 0 | 0 | 0 |
03/08/2018 |
5.48
|
203,790 | 5.42 | 5.48 | 5.37 | 0 | 0 | 0 |
02/08/2018 |
5.42
|
344,030 | 5.36 | 5.42 | 5.30 | 0 | 0 | 0 |
01/08/2018 |
5.36
|
602,580 | 5.43 | 5.43 | 5.28 | 0 | 0 | 0 |
31/07/2018 |
5.43
|
152,500 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
30/07/2018 |
5.62
|
783,540 | 5.79 | 5.90 | 5.62 | 5,000 | 0 | 0.0 |
27/07/2018 |
5.79
|
1,810,100 | 5.47 | 5.85 | 5.43 | 0 | 3,500 | -0.0 |
26/07/2018 |
5.47
|
195,770 | 5.43 | 5.47 | 5.42 | 0 | 1,400 | -0.0 |
25/07/2018 |
5.43
|
277,050 | 5.41 | 5.45 | 5.36 | 0 | 0 | 0 |
24/07/2018 |
5.41
|
490,470 | 5.38 | 5.43 | 5.33 | 0 | 500 | -0.0 |
23/07/2018 |
5.38
|
373,540 | 5.43 | 5.43 | 5.30 | 0 | 0 | 0 |
20/07/2018 |
5.43
|
576,680 | 5.43 | 5.48 | 5.39 | 0 | 0 | 0 |
19/07/2018 |
5.43
|
261,040 | 5.34 | 5.48 | 5.33 | 10,000 | 0 | 0.1 |
18/07/2018 |
5.34
|
142,930 | 5.39 | 5.40 | 5.25 | 0 | 0 | 0 |
17/07/2018 |
5.39
|
315,370 | 5.43 | 5.48 | 5.35 | 0 | 0 | 0 |
16/07/2018 |
5.43
|
530,260 | 5.33 | 5.46 | 5.24 | 0 | 20,010 | -0.1 |
13/07/2018 |
5.33
|
335,740 | 5.38 | 5.42 | 5.30 | 0 | 0 | 0 |
12/07/2018 |
5.38
|
779,900 | 5.43 | 5.62 | 5.38 | 0 | 0 | 0 |
11/07/2018 |
5.43
|
405,890 | 5.40 | 5.52 | 5.22 | 0 | 20,000 | -0.1 |
10/07/2018 |
5.40
|
262,610 | 5.66 | 5.67 | 5.40 | 0 | 5,090 | -0.0 |
09/07/2018 |
5.66
|
1,096,520 | 5.61 | 5.89 | 5.42 | 500 | 17,850 | -0.1 |
06/07/2018 |
5.61
|
1,757,370 | 5.24 | 5.61 | 5.18 | 20,010 | 0 | 0.1 |
05/07/2018 |
5.24
|
266,530 | 5.07 | 5.31 | 4.99 | 90 | 0 | 0.0 |
04/07/2018 |
5.07
|
412,100 | 5.05 | 5.25 | 4.94 | 450 | 0 | 0.0 |
03/07/2018 |
5.05
|
528,480 | 4.74 | 5.06 | 4.74 | 0 | 0 | 0 |
02/07/2018 |
4.74
|
192,260 | 4.74 | 4.75 | 4.72 | 0 | 2,000 | -0.0 |
29/06/2018 |
4.74
|
86,710 | 4.73 | 4.74 | 4.69 | 0 | 0 | 0 |
28/06/2018 |
4.73
|
395,340 | 4.73 | 4.75 | 4.72 | 0 | 0 | 0 |
27/06/2018 |
4.73
|
160,430 | 4.73 | 4.76 | 4.71 | 0 | 0 | 0 |
26/06/2018 |
4.73
|
235,220 | 4.73 | 4.75 | 4.72 | 0 | 930 | -0.0 |
25/06/2018 |
4.73
|
439,240 | 4.75 | 4.75 | 4.72 | 0 | 0 | 0 |
22/06/2018 |
4.75
|
157,880 | 4.75 | 4.77 | 4.71 | 0 | 0 | 0 |
21/06/2018 |
4.75
|
186,170 | 4.75 | 4.78 | 4.71 | 0 | 0 | 0 |
20/06/2018 |
4.75
|
182,820 | 4.74 | 4.75 | 4.66 | 0 | 0 | 0 |
19/06/2018 |
4.74
|
544,150 | 4.71 | 4.74 | 4.60 | 0 | 0 | 0 |
18/06/2018 |
4.71
|
103,760 | 4.71 | 4.72 | 4.62 | 0 | 0 | 0 |
15/06/2018 |
4.71
|
291,990 | 4.73 | 4.73 | 4.62 | 0 | 0 | 0 |
14/06/2018 |
4.73
|
255,840 | 4.79 | 4.82 | 4.71 | 0 | 0 | 0 |
13/06/2018 |
4.79
|
314,970 | 4.75 | 4.80 | 4.69 | 0 | 0 | 0 |
12/06/2018 |
4.75
|
403,720 | 4.74 | 4.75 | 4.62 | 0 | 0 | 0 |
11/06/2018 |
4.74
|
173,960 | 4.91 | 4.91 | 4.71 | 600 | 0 | 0.0 |
08/06/2018 |
4.91
|
2,438,000 | 4.94 | 5.19 | 4.89 | 0 | 0 | 0 |
07/06/2018 |
4.94
|
1,024,660 | 4.65 | 4.94 | 4.62 | 350 | 0 | 0.0 |
06/06/2018 |
4.65
|
235,900 | 4.63 | 4.66 | 4.57 | 0 | 0 | 0 |
05/06/2018 |
4.63
|
138,430 | 4.66 | 4.72 | 4.62 | 0 | 0 | 0 |
04/06/2018 |
4.66
|
85,390 | 4.69 | 5.01 | 4.62 | 0 | 0 | 0 |
01/06/2018 |
4.69
|
756,810 | 4.62 | 4.94 | 4.57 | 0 | 18,800 | -0.1 |
31/05/2018 |
4.62
|
1,577,380 | 4.62 | 4.71 | 4.53 | 0 | 0 | 0 |
30/05/2018 |
4.62
|
262,980 | 4.53 | 4.62 | 4.44 | 450 | 0 | 0.0 |
29/05/2018 |
4.53
|
29,100 | 4.51 | 4.53 | 4.44 | 0 | 0 | 0 |
28/05/2018 |
4.51
|
479,360 | 4.49 | 4.52 | 4.48 | 0 | 5,000 | -0.0 |
25/05/2018 |
4.49
|
87,280 | 4.48 | 4.56 | 4.44 | 0 | 0 | 0 |
24/05/2018 |
4.48
|
104,490 | 4.50 | 4.53 | 4.35 | 0 | 0 | 0 |
23/05/2018 |
4.50
|
6,970 | 4.39 | 4.51 | 4.35 | 0 | 0 | 0 |
22/05/2018 |
4.39
|
86,400 | 4.56 | 4.56 | 4.39 | 0 | 0 | 0 |
21/05/2018 |
4.56
|
30,530 | 4.56 | 4.56 | 4.54 | 0 | 0 | 0 |
18/05/2018 |
4.56
|
22,630 | 4.56 | 4.56 | 4.33 | 0 | 0 | 0 |
17/05/2018 |
4.56
|
106,380 | 4.58 | 4.58 | 4.48 | 0 | 0 | 0 |
16/05/2018 |
4.58
|
39,830 | 4.57 | 4.58 | 4.51 | 0 | 0 | 0 |
15/05/2018 |
4.57
|
82,080 | 4.64 | 4.64 | 4.57 | 0 | 0 | 0 |
14/05/2018 |
4.64
|
284,250 | 4.66 | 4.66 | 4.46 | 0 | 0 | 0 |
11/05/2018 |
4.66
|
90,010 | 4.78 | 4.78 | 4.53 | 0 | 0 | 0 |
10/05/2018 |
4.78
|
58,420 | 4.78 | 4.78 | 4.69 | 0 | 29,590 | -0.2 |
09/05/2018 |
4.78
|
100,390 | 4.62 | 4.79 | 4.57 | 0 | 35,000 | -0.2 |
08/05/2018 |
4.62
|
79,080 | 4.75 | 4.75 | 4.61 | 5,000 | 35,000 | -0.2 |
07/05/2018 |
4.75
|
336,240 | 4.51 | 4.80 | 4.44 | 0 | 25,000 | -0.1 |
04/05/2018 |
4.51
|
41,230 | 4.46 | 4.53 | 4.37 | 0 | 20,000 | -0.1 |
03/05/2018 |
4.46
|
102,710 | 4.46 | 4.53 | 4.37 | 0 | 0 | 0 |
02/05/2018 |
4.46
|
62,030 | 4.62 | 4.62 | 4.44 | 0 | 35,000 | -0.2 |
27/04/2018 |
4.62
|
100,200 | 4.46 | 4.62 | 4.43 | 0 | 0 | 0 |