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) |
-0.70 | -5.15% | 5,323,500 | -212,800 | -2.8 |
12.50
13.60
12.90
|
2 tháng
(2024-07-22) |
-0.55 | -4.09% | 17,259,900 | -844,300 | -11.6 |
12.35
13.90
12.90
|
3 tháng
(2024-06-24) |
-1.50 | -10.42% | 46,575,000 | 2,288,500 | 37.3 |
12.35
16.45
12.90
|
6 tháng
(2024-03-25) |
2.39 | 22.78% | 89,289,900 | 2,501,397 | 41.6 |
10.27
16.55
12.90
|
12 tháng
(2023-09-26) |
2.35 | 22.24% | 121,472,300 | 2,077,017 | 37.0 |
9.71
16.55
12.90
|
24 tháng
(2022-10-03) |
7.34 | 131.97% | 261,387,900 | 5,727,150 | 73.0 |
4.40
16.55
12.90
|
36 tháng
(2021-10-06) |
3.68 | 39.85% | 415,147,800 | 5,206,922 | 65.6 |
4.40
16.55
12.90
|
60 tháng
(2019-10-17) |
9.50 | 279.30% | 612,179,260 | 3,442,252 | 53.7 |
2.64
16.55
12.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2018 |
4.14
|
11,860 | 4.07 | 4.14 | 4.07 | 3,600 | 0 | 0.0 |
18/09/2018 |
4.07
|
32,320 | 4.12 | 4.12 | 4.07 | 300 | 0 | 0.0 |
17/09/2018 |
4.12
|
16,780 | 4.10 | 4.12 | 4.06 | 600 | 0 | 0.0 |
14/09/2018 |
4.10
|
25,620 | 4.13 | 4.17 | 4.10 | 0 | 0 | 0 |
13/09/2018 |
4.13
|
38,900 | 4.12 | 4.14 | 4.04 | 0 | 0 | 0 |
12/09/2018 |
4.12
|
14,450 | 4.12 | 4.12 | 4.04 | 0 | 0 | 0 |
11/09/2018 |
4.12
|
28,020 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
10/09/2018 |
4.15
|
12,260 | 4.15 | 4.17 | 4.12 | 0 | 0 | 0 |
07/09/2018 |
4.15
|
25,000 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |
06/09/2018 |
4.10
|
14,350 | 4.11 | 4.11 | 4.06 | 100 | 0 | 0.0 |
05/09/2018 |
4.11
|
18,240 | 4.11 | 4.12 | 4.09 | 0 | 0 | 0 |
04/09/2018 |
4.11
|
26,640 | 4.15 | 4.15 | 4.08 | 0 | 0 | 0 |
31/08/2018 |
4.15
|
3,110 | 4.06 | 4.15 | 4.06 | 100 | 0 | 0.0 |
30/08/2018 |
4.06
|
64,430 | 4.09 | 4.09 | 4.06 | 100 | 54,420 | -0.4 |
29/08/2018 |
4.09
|
39,940 | 4.09 | 4.12 | 4.08 | 100 | 27,220 | -0.2 |
28/08/2018 |
4.09
|
35,180 | 4.12 | 4.12 | 4.08 | 0 | 27,210 | -0.2 |
27/08/2018 |
4.12
|
60,380 | 4.18 | 4.18 | 4.11 | 100 | 27,210 | -0.2 |
24/08/2018 |
4.18
|
33,070 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
23/08/2018 |
4.18
|
23,000 | 4.18 | 4.18 | 4.18 | 0 | 680 | -0.0 |
22/08/2018 |
4.18
|
151,050 | 4.21 | 4.21 | 4.12 | 0 | 28,720 | -0.2 |
21/08/2018 |
4.21
|
29,800 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
20/08/2018 |
4.21
|
10,590 | 4.23 | 4.23 | 4.18 | 0 | 0 | 0 |
17/08/2018 |
4.23
|
78,610 | 4.23 | 4.24 | 4.18 | 0 | 0 | 0 |
16/08/2018 |
4.23
|
14,470 | 4.24 | 4.24 | 4.15 | 0 | 4,180 | -0.0 |
15/08/2018 |
4.24
|
20,500 | 4.32 | 4.32 | 4.21 | 0 | 0 | 0 |
14/08/2018 |
4.32
|
15,090 | 4.29 | 4.32 | 4.23 | 5,000 | 0 | 0.0 |
13/08/2018 |
4.29
|
5,830 | 4.30 | 4.30 | 4.18 | 0 | 0 | 0 |
10/08/2018 |
4.30
|
16,330 | 4.36 | 4.36 | 4.05 | 0 | 15,310 | -0.1 |
09/08/2018 |
4.36
|
4,000 | 4.39 | 4.39 | 4.21 | 0 | 0 | 0 |
08/08/2018 |
4.39
|
69,410 | 4.29 | 4.39 | 4.14 | 0 | 0 | 0 |
07/08/2018 |
4.29
|
17,360 | 4.24 | 4.29 | 4.18 | 0 | 0 | 0 |
06/08/2018 |
4.24
|
3,740 | 4.24 | 4.30 | 4.24 | 0 | 0 | 0 |
03/08/2018 |
4.24
|
5,100 | 4.36 | 4.36 | 4.21 | 0 | 0 | 0 |
02/08/2018 |
4.36
|
30 | 4.23 | 4.36 | 4.36 | 0 | 0 | 0 |
01/08/2018 |
4.23
|
17,860 | 4.35 | 4.45 | 4.23 | 0 | 0 | 0 |
31/07/2018 |
4.35
|
2,630 | 4.36 | 4.39 | 4.18 | 0 | 0 | 0 |
30/07/2018 |
4.36
|
70,820 | 4.27 | 4.36 | 4.27 | 280 | 0 | 0.0 |
27/07/2018 |
4.27
|
89,940 | 4.24 | 4.29 | 4.24 | 64,760 | 0 | 0.5 |
26/07/2018 |
4.24
|
65,430 | 4.12 | 4.24 | 4.15 | 50,000 | 0 | 0.3 |
25/07/2018 |
4.12
|
39,730 | 4.12 | 4.18 | 4.06 | 25,000 | 10 | 0.2 |
24/07/2018 |
4.12
|
38,460 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
23/07/2018 |
4.15
|
9,130 | 4.11 | 4.18 | 3.99 | 0 | 0 | 0 |
20/07/2018 |
4.11
|
8,370 | 4.06 | 4.18 | 4.01 | 0 | 0 | 0 |
19/07/2018 |
4.06
|
24,770 | 4.09 | 4.10 | 4.06 | 0 | 0 | 0 |
18/07/2018 |
4.09
|
18,260 | 4.06 | 4.12 | 3.78 | 10,410 | 0 | 0.1 |
17/07/2018 |
4.06
|
26,800 | 4.07 | 4.07 | 4.06 | 10 | 0 | 0 |
16/07/2018 |
4.07
|
4,890 | 3.98 | 4.07 | 4.05 | 0 | 0 | 0 |
13/07/2018 |
3.98
|
1,280 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0 |
12/07/2018 |
3.98
|
12,880 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
11/07/2018 |
3.98
|
6,620 | 4.01 | 4.04 | 3.96 | 0 | 0 | 0 |
10/07/2018 |
4.01
|
5,310 | 4.01 | 4.01 | 3.95 | 0 | 0 | 0 |
09/07/2018 |
4.01
|
9,980 | 4.06 | 4.06 | 4.01 | 0 | 0 | 0 |
06/07/2018 |
4.06
|
53,610 | 4.04 | 4.06 | 3.96 | 0 | 170 | -0.0 |
05/07/2018 |
4.04
|
55,630 | 4.10 | 4.12 | 4.01 | 0 | 0 | 0 |
04/07/2018 |
4.10
|
14,930 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 |
03/07/2018 |
4.12
|
30,350 | 4.14 | 4.14 | 4.08 | 0 | 320 | -0.0 |
02/07/2018 |
4.14
|
16,300 | 4.15 | 4.15 | 4.11 | 0 | 0 | 0 |
29/06/2018 |
4.15
|
4,880 | 4.12 | 4.18 | 4.10 | 0 | 0 | 0 |
28/06/2018 |
4.12
|
42,700 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
27/06/2018 |
4.18
|
2,020 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
26/06/2018 |
4.18
|
3,500 | 4.12 | 4.18 | 4.11 | 0 | 0 | 0 |
25/06/2018 |
4.12
|
7,890 | 4.18 | 4.18 | 4.12 | 0 | 290 | -0.0 |
22/06/2018 |
4.18
|
15,490 | 4.12 | 4.18 | 4.11 | 0 | 0 | 0 |
21/06/2018 |
4.12
|
54,810 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
20/06/2018 |
4.17
|
6,450 | 4.17 | 4.18 | 4.09 | 0 | 0 | 0 |
19/06/2018 |
4.17
|
25,080 | 4.23 | 4.23 | 4.06 | 0 | 0 | 0 |
18/06/2018 |
4.23
|
13,430 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |
15/06/2018 |
4.26
|
37,200 | 4.15 | 4.26 | 4.12 | 0 | 0 | 0 |
14/06/2018 |
4.15
|
29,010 | 4.12 | 4.15 | 4.12 | 0 | 0 | 0 |
13/06/2018 |
4.12
|
49,010 | 4.12 | 4.18 | 4.12 | 0 | 0 | 0 |
12/06/2018 |
4.12
|
121,860 | 4.27 | 4.27 | 4.12 | 0 | 1,620 | -0.0 |
11/06/2018 |
4.27
|
27,240 | 4.15 | 4.27 | 4.15 | 15,000 | 0 | 0.1 |
08/06/2018 |
4.15
|
32,060 | 4.21 | 4.21 | 4.12 | 0 | 0 | 0 |
07/06/2018 |
4.21
|
8,060 | 4.21 | 4.21 | 4.13 | 0 | 0 | 0 |
06/06/2018 |
4.21
|
43,400 | 4.17 | 4.24 | 4.16 | 0 | 0 | 0 |
05/06/2018 |
4.17
|
40,920 | 4.24 | 4.24 | 4.17 | 0 | 0 | 0 |
04/06/2018 |
4.24
|
15,860 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 |
01/06/2018 |
4.24
|
38,070 | 4.24 | 4.24 | 4.18 | 0 | 0 | 0 |
31/05/2018 |
4.24
|
74,190 | 4.15 | 4.24 | 4.16 | 0 | 220 | -0.0 |
30/05/2018 |
4.15
|
3,860 | 4.18 | 4.24 | 4.15 | 0 | 0 | 0 |
29/05/2018 |
4.18
|
130,260 | 4.18 | 4.24 | 4.15 | 0 | 0 | 0 |
28/05/2018 |
4.18
|
930 | 4.27 | 4.27 | 4.14 | 0 | 0 | 0 |
25/05/2018 |
4.27
|
68,140 | 4.24 | 4.27 | 4.18 | 0 | 0 | 0 |
24/05/2018 |
4.24
|
138,900 | 4.27 | 4.27 | 4.18 | 28,110 | 0 | 0.2 |
23/05/2018 |
4.27
|
69,240 | 4.21 | 4.30 | 4.19 | 0 | 0 | 0 |
22/05/2018 |
4.21
|
92,420 | 4.27 | 4.28 | 4.21 | 0 | 0 | 0 |
21/05/2018 |
4.27
|
55,100 | 4.30 | 4.32 | 4.19 | 6,780 | 0 | 0.0 |
18/05/2018 |
4.30
|
22,300 | 4.35 | 4.35 | 4.27 | 0 | 0 | 0 |
17/05/2018 |
4.35
|
9,510 | 4.35 | 4.35 | 4.27 | 0 | 3,000 | -0.0 |
16/05/2018 |
4.35
|
16,860 | 4.35 | 4.39 | 4.29 | 0 | 0 | 0 |
15/05/2018 |
4.35
|
62,260 | 4.35 | 4.39 | 4.32 | 0 | 2,510 | -0.0 |
14/05/2018 |
4.35
|
119,330 | 4.25 | 4.36 | 4.27 | 0 | 0 | 0 |
11/05/2018 |
4.25
|
53,180 | 4.26 | 4.27 | 4.25 | 0 | 0 | 0 |
10/05/2018 |
4.26
|
62,790 | 4.29 | 4.30 | 4.25 | 0 | 0 | 0 |
09/05/2018 |
4.29
|
82,720 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
08/05/2018 |
4.29
|
70,440 | 4.37 | 4.37 | 4.29 | 0 | 0 | 0 |
07/05/2018 |
4.37
|
157,260 | 4.35 | 4.37 | 4.27 | 1,000 | 0 | 0.0 |
04/05/2018 |
4.35
|
176,770 | 4.30 | 4.35 | 4.28 | 0 | 0 | 0 |
03/05/2018 |
4.30
|
55,100 | 4.30 | 4.30 | 4.24 | 29,500 | 0 | 0.2 |
02/05/2018 |
4.30
|
73,640 | 4.22 | 4.35 | 4.21 | 7,000 | 0 | 0.0 |