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) |
-0.03 | -0.56% | 1,616,700 | 0 | 0 |
4.80
5.33
5.28
|
2 tháng
(2024-07-22) |
0.14 | 2.72% | 3,649,900 | 0 | 0 |
4.80
5.33
5.28
|
3 tháng
(2024-06-21) |
0.29 | 5.81% | 9,235,700 | 0 | 0 |
4.79
5.56
5.28
|
6 tháng
(2024-03-25) |
1.44 | 37.50% | 15,170,700 | 0 | 0 |
3.42
5.56
5.28
|
12 tháng
(2023-09-25) |
0.93 | 21.38% | 26,946,200 | -47,000 | -0.2 |
3.42
5.56
5.28
|
24 tháng
(2022-09-30) |
0.74 | 16.39% | 77,751,800 | -47,100 | -0.3 |
2.78
5.56
5.28
|
36 tháng
(2021-10-05) |
-1.49 | -22.04% | 209,494,600 | -418,700 | -4.3 |
2.78
12.91
5.28
|
60 tháng
(2019-10-16) |
3.40 | 180.58% | 477,363,740 | -524,660 | -4.4 |
1.40
12.91
5.28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2018 |
4.76
|
220,470 | 4.78 | 4.84 | 4.76 | 0 | 600 | -0.0 |
17/09/2018 |
4.78
|
235,450 | 4.80 | 4.83 | 4.76 | 0 | 0 | 0 |
14/09/2018 |
4.80
|
136,220 | 4.85 | 4.90 | 4.78 | 0 | 0 | 0 |
13/09/2018 |
4.85
|
201,700 | 4.76 | 4.86 | 4.76 | 0 | 0 | 0 |
12/09/2018 |
4.76
|
113,730 | 4.82 | 4.85 | 4.69 | 0 | 0 | 0 |
11/09/2018 |
4.82
|
338,240 | 4.95 | 5.03 | 4.62 | 0 | 0 | 0 |
10/09/2018 |
4.95
|
173,090 | 5.01 | 5.01 | 4.90 | 0 | 0 | 0 |
07/09/2018 |
5.01
|
319,100 | 4.83 | 5.03 | 4.72 | 600 | 0 | 0.0 |
06/09/2018 |
4.83
|
392,630 | 4.64 | 4.83 | 4.34 | 26,130 | 26,600 | -0.0 |
05/09/2018 |
4.64
|
527,660 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 |
04/09/2018 |
4.98
|
669,800 | 5.35 | 5.38 | 4.98 | 8,830 | 630 | 0.1 |
31/08/2018 |
5.35
|
727,520 | 5.20 | 5.53 | 5.28 | 40 | 0 | 0.0 |
30/08/2018 |
5.20
|
1,012,160 | 4.87 | 5.20 | 4.90 | 47,820 | 0 | 0.4 |
29/08/2018 |
4.87
|
780,710 | 4.55 | 4.87 | 4.58 | 21,150 | 0 | 0.1 |
28/08/2018 |
4.55
|
1,046,070 | 4.26 | 4.55 | 4.27 | 23,550 | 700 | 0.1 |
27/08/2018 |
4.26
|
383,010 | 3.99 | 4.26 | 3.99 | 29,280 | 0 | 0.2 |
24/08/2018 |
3.99
|
131,030 | 4.17 | 4.17 | 3.90 | 0 | 0 | 0 |
23/08/2018 |
4.17
|
567,770 | 4.48 | 4.48 | 4.17 | 0 | 2,500 | -0.0 |
22/08/2018 |
4.48
|
297,320 | 4.24 | 4.48 | 4.02 | 2,900 | 16,860 | -0.1 |
21/08/2018 |
4.24
|
528,150 | 4.55 | 4.55 | 4.24 | 0 | 35,490 | -0.2 |
20/08/2018 |
4.55
|
820,440 | 4.90 | 4.90 | 4.55 | 2,600 | 0 | 0.0 |
17/08/2018 |
4.90
|
1,039,170 | 5.07 | 5.07 | 4.72 | 17,490 | 0 | 0.1 |
16/08/2018 |
5.07
|
379,360 | 4.75 | 5.07 | 4.42 | 29,140 | 0 | 0.2 |
15/08/2018 |
4.75
|
771,430 | 5.10 | 5.10 | 4.75 | 100 | 1,020 | -0.0 |
14/08/2018 |
5.10
|
839,940 | 5.13 | 5.13 | 4.78 | 770 | 2,010 | -0.0 |
13/08/2018 |
5.13
|
225,520 | 5.52 | 5.52 | 5.13 | 640 | 18,970 | -0.1 |
10/08/2018 |
5.52
|
299,140 | 5.93 | 5.99 | 5.52 | 1,020 | 12,000 | -0.1 |
09/08/2018 |
5.93
|
733,240 | 6.01 | 6.08 | 5.59 | 2,610 | 4,920 | -0.0 |
08/08/2018 |
6.01
|
756,820 | 6.18 | 6.43 | 5.76 | 930 | 5,210 | -0.0 |
07/08/2018 |
6.18
|
352,780 | 6.64 | 6.64 | 6.18 | 1,550 | 0 | 0.0 |
06/08/2018 |
6.64
|
93,350 | 6.88 | 6.88 | 6.41 | 100 | 0 | 0.0 |
03/08/2018 |
6.88
|
314,360 | 7.17 | 7.17 | 6.67 | 0 | 3,100 | -0.0 |
02/08/2018 |
7.17
|
2,318,830 | 6.70 | 7.17 | 6.23 | 32,900 | 26,900 | 0.0 |
01/08/2018 |
6.70
|
465,430 | 7.20 | 7.20 | 6.70 | 3,100 | 0 | 0.0 |
31/07/2018 |
7.20
|
574,490 | 7.38 | 7.41 | 6.87 | 8,600 | 0 | 0.1 |
30/07/2018 |
7.38
|
373,970 | 7.66 | 7.66 | 7.13 | 4,300 | 0 | 0.0 |
27/07/2018 |
7.66
|
742,580 | 7.69 | 7.69 | 7.17 | 7,700 | 0 | 0.1 |
26/07/2018 |
7.69
|
462,460 | 7.62 | 7.69 | 7.10 | 2,000 | 10,290 | -0.1 |
25/07/2018 |
7.62
|
681,360 | 7.69 | 7.69 | 7.17 | 0 | 1,710 | -0.0 |
24/07/2018 |
7.69
|
450,150 | 7.62 | 7.69 | 7.45 | 0 | 0 | 0 |
23/07/2018 |
7.62
|
443,410 | 7.45 | 7.62 | 7.20 | 0 | 15,000 | -0.2 |
20/07/2018 |
7.45
|
424,190 | 8.01 | 8.01 | 7.45 | 0 | 39,000 | -0.4 |
19/07/2018 |
8.01
|
301,880 | 8.18 | 8.22 | 7.62 | 3,000 | 0 | 0.0 |
18/07/2018 |
8.18
|
461,440 | 8.15 | 8.25 | 8.15 | 0 | 0 | 0 |
17/07/2018 |
8.15
|
279,870 | 8.15 | 8.15 | 7.87 | 8,160 | 3,000 | 0.1 |
16/07/2018 |
8.15
|
368,230 | 7.97 | 8.29 | 7.83 | 3,200 | 0 | 0.0 |
13/07/2018 |
7.97
|
226,980 | 7.69 | 8.22 | 7.24 | 1,500 | 0 | 0.0 |
12/07/2018 |
7.69
|
261,390 | 7.69 | 7.69 | 7.48 | 200 | 0 | 0.0 |
11/07/2018 |
7.69
|
135,330 | 7.90 | 7.90 | 7.38 | 0 | 560 | -0.0 |
10/07/2018 |
7.90
|
362,210 | 8.25 | 8.25 | 7.69 | 3,000 | 1,190 | 0.0 |
09/07/2018 |
8.25
|
362,720 | 8.25 | 8.29 | 7.69 | 83,870 | 2,310 | 0.9 |
06/07/2018 |
8.25
|
228,470 | 8.04 | 8.60 | 7.87 | 0 | 500 | -0.0 |
05/07/2018 |
8.04
|
368,100 | 8.64 | 8.67 | 8.04 | 2,000 | 0 | 0.0 |
04/07/2018 |
8.64
|
1,058,760 | 8.71 | 8.71 | 8.11 | 0 | 0 | 0 |
03/07/2018 |
8.71
|
232,110 | 8.71 | 8.74 | 8.53 | 0 | 10,000 | -0.1 |
02/07/2018 |
8.71
|
312,280 | 9.34 | 9.34 | 8.71 | 11,080 | 2,000 | 0.1 |
29/06/2018 |
9.34
|
134,990 | 8.74 | 9.34 | 8.64 | 0 | 2,000 | -0.0 |
28/06/2018 |
8.74
|
131,810 | 8.88 | 8.88 | 8.53 | 400 | 2,160 | -0.0 |
27/06/2018 |
8.88
|
350,980 | 8.88 | 8.88 | 8.29 | 5,420 | 7,300 | -0.0 |
26/06/2018 |
8.88
|
515,350 | 8.92 | 8.92 | 8.32 | 2,390 | 4,700 | -0.0 |
25/06/2018 |
8.92
|
526,510 | 8.92 | 9.09 | 8.39 | 1,390 | 1,330 | -0.0 |
22/06/2018 |
8.92
|
849,530 | 8.88 | 8.95 | 8.32 | 0 | 420 | -0.0 |
21/06/2018 |
8.88
|
161,670 | 9.09 | 9.09 | 8.46 | 10,840 | 840 | 0.1 |
20/06/2018 |
9.09
|
102,430 | 8.78 | 9.37 | 8.74 | 0 | 0 | 0 |
19/06/2018 |
8.78
|
90,460 | 8.78 | 8.78 | 8.25 | 0 | 400 | -0.0 |
18/06/2018 |
8.78
|
103,700 | 9.06 | 9.06 | 8.46 | 0 | 500 | -0.0 |
15/06/2018 |
9.06
|
133,450 | 9.02 | 9.06 | 8.92 | 0 | 0 | 0 |
14/06/2018 |
9.02
|
122,240 | 9.06 | 9.09 | 8.74 | 0 | 730 | -0.0 |
13/06/2018 |
9.06
|
105,640 | 8.53 | 9.13 | 7.94 | 0 | 0 | 0 |
12/06/2018 |
8.53
|
181,810 | 9.02 | 9.09 | 8.39 | 100 | 0 | 0.0 |
11/06/2018 |
9.02
|
146,020 | 8.60 | 9.06 | 8.04 | 0 | 0 | 0 |
08/06/2018 |
8.60
|
106,450 | 8.22 | 8.60 | 8.18 | 0 | 0 | 0 |
07/06/2018 |
8.22
|
109,020 | 8.22 | 8.25 | 7.83 | 0 | 0 | 0 |
06/06/2018 |
8.22
|
105,220 | 8.25 | 8.25 | 7.76 | 730 | 0 | 0.0 |
05/06/2018 |
8.25
|
114,530 | 8.32 | 8.71 | 7.90 | 0 | 0 | 0 |
04/06/2018 |
8.32
|
122,480 | 7.94 | 8.46 | 7.83 | 0 | 0 | 0 |
01/06/2018 |
7.94
|
159,300 | 7.45 | 7.94 | 7.06 | 2,910 | 0 | 0.0 |
31/05/2018 |
7.45
|
86,110 | 7.41 | 7.48 | 7.20 | 0 | 0 | 0 |
30/05/2018 |
7.41
|
87,460 | 7.41 | 7.55 | 7.17 | 0 | 0 | 0 |
29/05/2018 |
7.41
|
117,500 | 7.31 | 7.41 | 7.20 | 0 | 0 | 0 |
28/05/2018 |
7.31
|
113,950 | 7.48 | 7.55 | 7.10 | 0 | 0 | 0 |
25/05/2018 |
7.48
|
130,330 | 7.69 | 7.73 | 7.20 | 0 | 0 | 0 |
24/05/2018 |
7.69
|
165,980 | 8.25 | 8.25 | 7.69 | 0 | 0 | 0 |
23/05/2018 |
8.25
|
492,490 | 8.53 | 8.53 | 7.94 | 0 | 0 | 0 |
22/05/2018 |
8.53
|
72,120 | 8.46 | 8.53 | 8.25 | 0 | 0 | 0 |
21/05/2018 |
8.46
|
86,460 | 8.67 | 8.67 | 8.08 | 50 | 0 | 0.0 |
18/05/2018 |
8.67
|
93,510 | 8.67 | 8.74 | 8.60 | 0 | 0 | 0 |
17/05/2018 |
8.67
|
141,000 | 8.67 | 8.67 | 8.50 | 0 | 0 | 0 |
16/05/2018 |
8.67
|
336,020 | 8.74 | 8.74 | 8.15 | 17,020 | 0 | 0.2 |
15/05/2018 |
8.74
|
189,060 | 9.09 | 9.09 | 8.60 | 2,600 | 0 | 0.0 |
14/05/2018 |
9.09
|
171,380 | 9.20 | 9.20 | 8.92 | 10 | 0 | 0.0 |
11/05/2018 |
9.20
|
152,950 | 9.20 | 9.20 | 8.78 | 0 | 0 | 0 |
10/05/2018 |
9.20
|
161,960 | 9.23 | 9.27 | 8.99 | 0 | 0 | 0 |
09/05/2018 |
9.23
|
289,150 | 9.23 | 9.23 | 9.02 | 2,500 | 0 | 0.0 |
08/05/2018 |
9.23
|
193,060 | 9.23 | 9.23 | 9.09 | 0 | 0 | 0 |
07/05/2018 |
9.23
|
172,420 | 9.16 | 9.23 | 9.06 | 0 | 0 | 0 |
04/05/2018 |
9.16
|
265,300 | 9.16 | 9.23 | 9.02 | 0 | 0 | 0 |
03/05/2018 |
9.16
|
290,520 | 9.16 | 9.16 | 9.06 | 0 | 0 | 0 |
02/05/2018 |
9.16
|
143,840 | 9.16 | 9.16 | 8.92 | 0 | 0 | 0 |
27/04/2018 |
9.16
|
152,370 | 9.09 | 9.16 | 9.02 | 0 | 0 | 0 |