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) |
0.70 | 6.48% | 9,864,600 | 1,600 | 0.0 |
10.60
11.60
11.50
|
2 tháng
(2024-07-22) |
0.59 | 5.45% | 20,365,400 | 2,700 | 0.0 |
9.20
11.60
11.50
|
3 tháng
(2024-06-21) |
-1.74 | -13.16% | 42,049,500 | 4,300 | 0.1 |
9.20
13.73
11.50
|
6 tháng
(2024-03-25) |
0.79 | 7.37% | 109,413,000 | 8,800 | 0.1 |
9.20
14.61
11.50
|
12 tháng
(2023-09-25) |
4.49 | 64.04% | 154,082,900 | -57,800 | -0.4 |
6.26
14.61
11.50
|
24 tháng
(2022-09-30) |
3.38 | 41.64% | 226,645,946 | 14,600 | -0.2 |
3.97
14.61
11.50
|
36 tháng
(2021-10-05) |
0.61 | 5.56% | 401,458,888 | 17,600 | -0.2 |
3.97
18.74
11.50
|
60 tháng
(2019-10-16) |
7.59 | 194.10% | 646,547,286 | 18,200 | -0.2 |
2.58
18.74
11.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
17/09/2018 |
4.77
|
54,500 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
14/09/2018 |
4.84
|
24,630 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
13/09/2018 |
4.84
|
3,300 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
12/09/2018 |
4.77
|
19,708 | 4.70 | 4.77 | 4.77 | 0 | 0 | 0 |
11/09/2018 |
4.70
|
33,000 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
10/09/2018 |
4.77
|
15,800 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
07/09/2018 |
4.77
|
15,600 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
06/09/2018 |
4.77
|
16,000 | 4.84 | 4.84 | 4.70 | 0 | 0 | 0 |
05/09/2018 |
4.84
|
35,450 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
04/09/2018 |
4.77
|
16,100 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
31/08/2018 |
4.84
|
44,650 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
30/08/2018 |
4.84
|
38,758 | 4.77 | 4.84 | 4.77 | 0 | 0 | 0 |
29/08/2018 |
4.77
|
21,400 | 4.77 | 4.77 | 4.77 | 0 | 0 | 0 |
28/08/2018 |
4.77
|
70,000 | 4.91 | 4.91 | 4.70 | 0 | 0 | 0 |
27/08/2018 |
4.91
|
61,850 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
24/08/2018 |
4.84
|
59,400 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
23/08/2018 |
4.84
|
83,500 | 4.77 | 4.84 | 4.84 | 0 | 0 | 0 |
22/08/2018 |
4.77
|
57,200 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
21/08/2018 |
4.77
|
49,000 | 4.77 | 4.84 | 4.70 | 0 | 0 | 0 |
20/08/2018 |
4.77
|
18,000 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
17/08/2018 |
4.84
|
1,600 | 4.84 | 4.84 | 4.84 | 0 | 0 | 0 |
16/08/2018 |
4.84
|
20,410 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
15/08/2018 |
4.84
|
35,500 | 4.91 | 4.91 | 4.84 | 0 | 0 | 0 |
14/08/2018 |
4.91
|
14,800 | 4.84 | 4.91 | 4.84 | 0 | 0 | 0 |
13/08/2018 |
4.84
|
45,956 | 4.98 | 4.98 | 4.84 | 0 | 0 | 0 |
10/08/2018 |
4.98
|
55,104 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
09/08/2018 |
4.98
|
62,600 | 4.91 | 5.05 | 4.98 | 0 | 0 | 0 |
08/08/2018 |
4.91
|
50,400 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
07/08/2018 |
4.91
|
199,560 | 4.77 | 4.91 | 4.84 | 0 | 0 | 0 |
06/08/2018 |
4.77
|
31,300 | 4.84 | 4.84 | 4.77 | 0 | 0 | 0 |
03/08/2018 |
4.84
|
43,800 | 4.77 | 4.91 | 4.77 | 0 | 0 | 0 |
02/08/2018 |
4.77
|
29,246 | 4.91 | 4.98 | 4.77 | 0 | 0 | 0 |
01/08/2018 |
4.91
|
37,639 | 4.98 | 4.98 | 4.91 | 0 | 0 | 0 |
31/07/2018 |
4.98
|
29,300 | 4.70 | 4.98 | 4.70 | 0 | 0 | 0 |
30/07/2018 |
4.70
|
36,300 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
27/07/2018 |
4.70
|
32,009 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/07/2018 |
4.70
|
21,100 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
25/07/2018 |
4.70
|
68,550 | 4.70 | 4.77 | 4.70 | 0 | 0 | 0 |
24/07/2018 |
4.70
|
12,310 | 4.77 | 4.77 | 4.70 | 0 | 0 | 0 |
23/07/2018 |
4.77
|
40,400 | 4.70 | 4.77 | 4.63 | 0 | 0 | 0 |
20/07/2018 |
4.70
|
72,170 | 4.77 | 4.84 | 4.56 | 0 | 0 | 0 |
19/07/2018 |
4.77
|
66,401 | 4.91 | 4.91 | 4.77 | 0 | 0 | 0 |
18/07/2018 |
4.91
|
88,656 | 4.56 | 4.91 | 4.49 | 0 | 0 | 0 |
17/07/2018 |
4.56
|
204,100 | 4.77 | 4.91 | 4.21 | 0 | 0 | 0 |
16/07/2018 |
4.77
|
92,409 | 5.19 | 5.19 | 4.70 | 0 | 0 | 0 |
13/07/2018 |
5.19
|
26,556 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
12/07/2018 |
5.19
|
18,500 | 5.19 | 5.19 | 5.12 | 0 | 0 | 0 |
11/07/2018 |
5.19
|
23,000 | 5.33 | 5.33 | 5.05 | 0 | 0 | 0 |
10/07/2018 |
5.33
|
11,000 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
09/07/2018 |
5.40
|
26,200 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
06/07/2018 |
5.40
|
13,400 | 5.26 | 5.40 | 5.26 | 0 | 0 | 0 |
05/07/2018 |
5.26
|
22,087 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
04/07/2018 |
5.40
|
16,600 | 5.26 | 5.47 | 5.26 | 0 | 0 | 0 |
03/07/2018 |
5.26
|
31,461 | 5.40 | 5.47 | 5.26 | 0 | 0 | 0 |
02/07/2018 |
5.40
|
23,600 | 5.61 | 5.61 | 5.40 | 0 | 0 | 0 |
29/06/2018 |
5.61
|
16,600 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 |
28/06/2018 |
5.54
|
66,938 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 |
27/06/2018 |
5.61
|
29,300 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 |
26/06/2018 |
5.54
|
13,100 | 5.54 | 5.61 | 5.54 | 0 | 0 | 0 |
25/06/2018 |
5.54
|
15,200 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 |
22/06/2018 |
5.61
|
39,403 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
21/06/2018 |
5.61
|
43,100 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 |
20/06/2018 |
5.68
|
48,600 | 5.61 | 5.68 | 5.54 | 0 | 0 | 0 |
19/06/2018 |
5.61
|
49,810 | 5.61 | 5.61 | 5.47 | 0 | 0 | 0 |
18/06/2018 |
5.61
|
31,018 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 |
15/06/2018 |
5.68
|
27,800 | 5.61 | 5.68 | 5.61 | 0 | 0 | 0 |
14/06/2018 |
5.61
|
26,350 | 5.61 | 5.61 | 5.54 | 0 | 0 | 0 |
13/06/2018 |
5.61
|
44,000 | 5.61 | 5.68 | 5.54 | 0 | 0 | 0 |
12/06/2018 |
5.61
|
135,100 | 5.68 | 5.68 | 5.61 | 0 | 0 | 0 |
11/06/2018 |
5.68
|
31,200 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
08/06/2018 |
5.75
|
58,800 | 5.75 | 5.82 | 5.75 | 0 | 0 | 0 |
07/06/2018 |
5.75
|
45,100 | 5.68 | 5.75 | 5.61 | 0 | 7,000 | -0.1 |
06/06/2018 |
5.68
|
64,400 | 5.54 | 5.75 | 5.61 | 0 | 0 | 0 |
05/06/2018 |
5.54
|
39,400 | 5.47 | 5.54 | 5.54 | 0 | 0 | 0 |
04/06/2018 |
5.47
|
71,900 | 5.68 | 5.68 | 5.47 | 0 | 0 | 0 |
01/06/2018 |
5.68
|
38,100 | 5.47 | 5.68 | 5.47 | 0 | 0 | 0 |
31/05/2018 |
5.47
|
62,800 | 5.47 | 5.47 | 5.33 | 0 | 0 | 0 |
30/05/2018 |
5.47
|
8,800 | 5.54 | 5.68 | 5.40 | 0 | 0 | 0 |
29/05/2018 |
5.54
|
72,828 | 5.54 | 5.54 | 5.33 | 0 | 0 | 0 |
28/05/2018 |
5.54
|
59,500 | 5.75 | 5.75 | 5.47 | 0 | 0 | 0 |
25/05/2018 |
5.75
|
47,708 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
24/05/2018 |
5.75
|
43,700 | 5.82 | 5.89 | 5.75 | 0 | 0 | 0 |
23/05/2018 |
5.82
|
50,946 | 5.75 | 5.82 | 5.75 | 0 | 0 | 0 |
22/05/2018 |
5.75
|
36,800 | 5.89 | 5.89 | 5.75 | 0 | 0 | 0 |
21/05/2018 |
5.89
|
162,300 | 5.82 | 5.96 | 5.82 | 0 | 0 | 0 |
18/05/2018 |
5.82
|
46,400 | 5.89 | 5.89 | 5.82 | 0 | 0 | 0 |
17/05/2018 |
5.89
|
65,795 | 6.03 | 6.03 | 5.82 | 0 | 0 | 0 |
16/05/2018 |
6.03
|
103,704 | 5.96 | 6.03 | 5.82 | 0 | 0 | 0 |
15/05/2018 |
5.96
|
55,800 | 5.96 | 6.03 | 5.89 | 0 | 0 | 0 |
14/05/2018 |
5.96
|
36,800 | 5.89 | 6.03 | 5.82 | 0 | 0 | 0 |
11/05/2018 |
5.89
|
54,890 | 5.96 | 5.96 | 5.75 | 0 | 0 | 0 |
10/05/2018 |
5.96
|
70,900 | 6.03 | 6.10 | 5.61 | 0 | 0 | 0 |
09/05/2018 |
6.03
|
17,250 | 6.03 | 6.10 | 6.03 | 0 | 0 | 0 |
08/05/2018 |
6.03
|
35,358 | 5.89 | 6.03 | 5.89 | 0 | 0 | 0 |
07/05/2018 |
5.89
|
69,517 | 5.96 | 6.03 | 5.89 | 0 | 0 | 0 |
04/05/2018 |
5.96
|
31,536 | 5.96 | 6.10 | 5.96 | 0 | 0 | 0 |
03/05/2018 |
5.96
|
10,600 | 6.03 | 6.10 | 5.96 | 0 | 0 | 0 |
02/05/2018 |
6.03
|
5,100 | 6.17 | 6.17 | 6.03 | 0 | 0 | 0 |
27/04/2018 |
6.17
|
43,410 | 6.31 | 6.31 | 6.10 | 0 | 0 | 0 |
26/04/2018 |
6.31
|
40,955 | 6.45 | 6.45 | 6.24 | 0 | 0 | 0 |