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) |
-0.19 | -4.95% | 3,670,700 | 13,700 | 0.0 |
3.60
3.84
3.65
|
2 tháng
(2024-07-22) |
-0.26 | -6.65% | 7,166,400 | -1,700 | -0.0 |
3.55
3.91
3.65
|
3 tháng
(2024-06-24) |
-0.53 | -12.68% | 14,066,400 | -25,804 | -0.1 |
3.55
4.48
3.65
|
6 tháng
(2024-03-25) |
-0.67 | -15.51% | 44,911,900 | -384,204 | -1.8 |
3.55
4.91
3.65
|
12 tháng
(2023-09-26) |
-0.24 | -6.17% | 113,400,100 | 22,448 | 0.0 |
3.39
4.91
3.65
|
24 tháng
(2022-10-03) |
-0.54 | -12.89% | 220,425,100 | -12,834 | -0.6 |
2.61
5.32
3.65
|
36 tháng
(2021-10-06) |
-1.88 | -34% | 634,618,500 | -2,196 | -1.7 |
2.61
15.80
3.65
|
60 tháng
(2019-10-17) |
0.16 | 4.58% | 1,009,148,780 | -145,066 | -2.2 |
2.17
15.80
3.65
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
6.18
|
1,251,620 | 6.06 | 6.30 | 6.01 | 0 | 0 | 0 |
18/09/2018 |
6.06
|
512,460 | 5.91 | 6.06 | 5.90 | 0 | 0 | 0 |
17/09/2018 |
5.91
|
442,130 | 6.05 | 6.18 | 5.90 | 0 | 0 | 0 |
14/09/2018 |
6.05
|
591,260 | 6.10 | 6.25 | 6.05 | 3,200 | 0 | 0.0 |
13/09/2018 |
6.10
|
1,365,220 | 6.30 | 6.35 | 6.10 | 0 | 0 | 0 |
12/09/2018 |
6.30
|
1,502,950 | 6.18 | 6.49 | 5.82 | 0 | 0 | 0 |
11/09/2018 |
6.18
|
883,480 | 6.25 | 6.30 | 6.05 | 0 | 0 | 0 |
10/09/2018 |
6.25
|
1,190,430 | 5.99 | 6.35 | 6.10 | 0 | 0 | 0 |
07/09/2018 |
5.99
|
1,307,980 | 5.60 | 5.99 | 5.61 | 6,000 | 0 | 0.0 |
06/09/2018 |
5.60
|
988,900 | 5.87 | 5.89 | 5.49 | 0 | 0 | 0 |
05/09/2018 |
5.87
|
1,334,670 | 5.72 | 6.11 | 5.80 | 0 | 0 | 0 |
04/09/2018 |
5.72
|
657,740 | 5.35 | 5.72 | 5.35 | 0 | 0 | 0 |
31/08/2018 |
5.35
|
470,520 | 5.15 | 5.42 | 5.20 | 0 | 0 | 0 |
30/08/2018 |
5.15
|
277,970 | 5.10 | 5.40 | 5.02 | 0 | 0 | 0 |
29/08/2018 |
5.10
|
388,050 | 5.13 | 5.15 | 4.90 | 0 | 0 | 0 |
28/08/2018 |
5.13
|
268,450 | 5.23 | 5.32 | 5.13 | 0 | 0 | 0 |
27/08/2018 |
5.23
|
142,000 | 5.23 | 5.33 | 5.21 | 0 | 0 | 0 |
24/08/2018 |
5.23
|
148,460 | 5.27 | 5.36 | 5.20 | 0 | 0 | 0 |
23/08/2018 |
5.27
|
98,480 | 5.34 | 5.37 | 5.25 | 0 | 0 | 0 |
22/08/2018 |
5.34
|
159,080 | 5.35 | 5.39 | 5.30 | 0 | 0 | 0 |
21/08/2018 |
5.35
|
145,460 | 5.20 | 5.35 | 5.20 | 0 | 0 | 0 |
20/08/2018 |
5.20
|
191,940 | 5.20 | 5.34 | 5.17 | 0 | 0 | 0 |
17/08/2018 |
5.20
|
138,020 | 5.32 | 5.39 | 5.20 | 0 | 0 | 0 |
16/08/2018 |
5.32
|
155,100 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
15/08/2018 |
5.34
|
142,050 | 5.39 | 5.39 | 5.30 | 0 | 0 | 0 |
14/08/2018 |
5.39
|
223,030 | 5.41 | 5.48 | 5.38 | 0 | 0 | 0 |
13/08/2018 |
5.41
|
90,540 | 5.26 | 5.42 | 5.28 | 0 | 0 | 0 |
10/08/2018 |
5.26
|
63,270 | 5.26 | 5.35 | 5.24 | 0 | 0 | 0 |
09/08/2018 |
5.26
|
230,190 | 5.30 | 5.38 | 5.22 | 0 | 0 | 0 |
08/08/2018 |
5.30
|
236,890 | 5.30 | 5.39 | 5.25 | 0 | 0 | 0 |
07/08/2018 |
5.30
|
308,930 | 5.52 | 5.52 | 5.21 | 0 | 0 | 0 |
06/08/2018 |
5.52
|
224,930 | 5.52 | 5.72 | 5.50 | 0 | 0 | 0 |
03/08/2018 |
5.52
|
235,120 | 5.77 | 5.89 | 5.52 | 0 | 0 | 0 |
02/08/2018 |
5.77
|
444,950 | 5.75 | 5.99 | 5.76 | 0 | 0 | 0 |
01/08/2018 |
5.75
|
316,990 | 5.61 | 5.95 | 5.61 | 0 | 0 | 0 |
31/07/2018 |
5.61
|
344,920 | 5.70 | 5.74 | 5.60 | 0 | 0 | 0 |
30/07/2018 |
5.70
|
351,090 | 5.83 | 5.84 | 5.65 | 0 | 0 | 0 |
27/07/2018 |
5.83
|
295,970 | 5.84 | 5.90 | 5.81 | 0 | 0 | 0 |
26/07/2018 |
5.84
|
333,950 | 5.88 | 6.10 | 5.70 | 0 | 0 | 0 |
25/07/2018 |
5.88
|
973,410 | 5.50 | 5.88 | 5.36 | 0 | 0 | 0 |
24/07/2018 |
5.50
|
352,370 | 5.60 | 5.74 | 5.42 | 0 | 0 | 0 |
23/07/2018 |
5.60
|
268,430 | 5.80 | 5.90 | 5.51 | 0 | 0 | 0 |
20/07/2018 |
5.80
|
359,470 | 5.70 | 6 | 5.68 | 0 | 0 | 0 |
19/07/2018 |
5.70
|
233,290 | 5.77 | 5.77 | 5.60 | 0 | 0 | 0 |
18/07/2018 |
5.77
|
185,660 | 5.79 | 5.88 | 5.52 | 0 | 0 | 0 |
17/07/2018 |
5.79
|
166,270 | 5.59 | 5.80 | 5.40 | 0 | 0 | 0 |
16/07/2018 |
5.59
|
188,790 | 5.35 | 5.69 | 5.34 | 0 | 0 | 0 |
13/07/2018 |
5.35
|
395,370 | 5 | 5.35 | 4.98 | 0 | 0 | 0 |
12/07/2018 |
5
|
173,350 | 5.07 | 5.08 | 4.91 | 0 | 60 | -0.0 |
11/07/2018 |
5.07
|
121,130 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/07/2018 |
5.10
|
109,260 | 5.06 | 5.18 | 5.01 | 0 | 0 | 0 |
09/07/2018 |
5.06
|
96,820 | 5.20 | 5.29 | 5.03 | 0 | 0 | 0 |
06/07/2018 |
5.20
|
155,940 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
05/07/2018 |
5.10
|
474,920 | 5.14 | 5.43 | 4.84 | 0 | 0 | 0 |
04/07/2018 |
5.14
|
824,410 | 5.45 | 5.49 | 5.14 | 0 | 0 | 0 |
03/07/2018 |
5.45
|
555,630 | 5.62 | 5.68 | 5.45 | 0 | 0 | 0 |
02/07/2018 |
5.62
|
799,200 | 5.67 | 5.79 | 5.29 | 20 | 4,350 | -0.0 |
29/06/2018 |
5.67
|
212,960 | 5.65 | 5.80 | 5.50 | 0 | 0 | 0 |
28/06/2018 |
5.65
|
268,180 | 5.85 | 5.86 | 5.50 | 0 | 0 | 0 |
27/06/2018 |
5.85
|
183,510 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
26/06/2018 |
6
|
235,780 | 6.10 | 6.10 | 5.95 | 0 | 0 | 0 |
25/06/2018 |
6.10
|
282,100 | 6.18 | 6.26 | 6.06 | 0 | 0 | 0 |
22/06/2018 |
6.18
|
255,270 | 6 | 6.24 | 6 | 0 | 0 | 0 |
21/06/2018 |
6
|
1,119,480 | 5.84 | 6.24 | 6 | 0 | 10 | -0 |
20/06/2018 |
5.84
|
388,890 | 5.46 | 5.84 | 5.48 | 0 | 0 | 0 |
19/06/2018 |
5.46
|
878,020 | 5.82 | 5.82 | 5.46 | 0 | 0 | 0 |
18/06/2018 |
5.82
|
900,250 | 5.84 | 5.91 | 5.77 | 10 | 0 | 0 |
15/06/2018 |
5.84
|
419,770 | 5.82 | 5.89 | 5.75 | 0 | 0 | 0 |
14/06/2018 |
5.82
|
1,055,330 | 5.70 | 5.96 | 5.70 | 0 | 0 | 0 |
13/06/2018 |
5.70
|
253,950 | 5.45 | 5.76 | 5.40 | 0 | 0 | 0 |
12/06/2018 |
5.45
|
468,310 | 5.60 | 5.60 | 5.32 | 0 | 0 | 0 |
11/06/2018 |
5.60
|
2,211,940 | 5.60 | 5.99 | 5.53 | 0 | 0 | 0 |
08/06/2018 |
5.60
|
923,860 | 6 | 6 | 5.60 | 0 | 0 | 0 |
07/06/2018 |
6
|
1,407,060 | 6.25 | 6.25 | 5.82 | 0 | 0 | 0 |
06/06/2018 |
6.25
|
689,380 | 6.71 | 6.89 | 6.25 | 0 | 0 | 0 |
05/06/2018 |
6.71
|
2,609,660 | 6.28 | 6.71 | 6.40 | 5,300 | 0 | 0.0 |
04/06/2018 |
6.28
|
524,840 | 5.87 | 6.28 | 6.28 | 0 | 0 | 0 |
01/06/2018 |
5.87
|
119,830 | 5.49 | 5.87 | 5.87 | 0 | 0 | 0 |
31/05/2018 |
5.49
|
150,970 | 5.14 | 5.49 | 5.49 | 0 | 0 | 0 |
30/05/2018 |
5.14
|
342,150 | 4.81 | 5.14 | 4.81 | 0 | 0 | 0 |
29/05/2018 |
4.81
|
848,260 | 4.50 | 4.81 | 4.50 | 0 | 0 | 0 |
28/05/2018 |
4.50
|
1,039,970 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/05/2018 |
4.50
|
1,221,190 | 4.51 | 4.52 | 4.39 | 0 | 108,960 | -0.5 |
24/05/2018 |
4.51
|
378,610 | 4.74 | 4.74 | 4.51 | 0 | 0 | 0 |
23/05/2018 |
4.74
|
545,350 | 4.81 | 4.86 | 4.60 | 0 | 0 | 0 |
22/05/2018 |
4.81
|
3,087,840 | 5.12 | 5.12 | 4.77 | 0 | 50,000 | -0.2 |
21/05/2018 |
5.12
|
565,440 | 5.50 | 5.50 | 5.12 | 0 | 0 | 0 |
18/05/2018 |
5.50
|
389,850 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
17/05/2018 |
5.60
|
332,570 | 5.65 | 5.65 | 5.45 | 0 | 0 | 0 |
16/05/2018 |
5.65
|
567,020 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
15/05/2018 |
5.69
|
295,640 | 5.70 | 5.70 | 5.59 | 0 | 0 | 0 |
14/05/2018 |
5.70
|
413,830 | 5.74 | 5.75 | 5.58 | 0 | 0 | 0 |
11/05/2018 |
5.74
|
344,620 | 5.75 | 5.75 | 5.56 | 0 | 0 | 0 |
10/05/2018 |
5.75
|
392,620 | 5.79 | 5.79 | 5.66 | 0 | 0 | 0 |
09/05/2018 |
5.79
|
268,570 | 5.80 | 5.83 | 5.67 | 0 | 0 | 0 |
08/05/2018 |
5.80
|
323,780 | 5.72 | 5.99 | 5.72 | 0 | 0 | 0 |
07/05/2018 |
5.72
|
395,940 | 5.72 | 5.88 | 5.60 | 0 | 0 | 0 |
04/05/2018 |
5.72
|
423,400 | 5.70 | 5.75 | 5.62 | 26,310 | 0 | 0.1 |
03/05/2018 |
5.70
|
147,040 | 5.75 | 5.75 | 5.50 | 0 | 0 | 0 |
02/05/2018 |
5.75
|
318,230 | 5.75 | 5.95 | 5.50 | 0 | 0 | 0 |