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) |
1.70 | 3.95% | 63,652,100 | 724,470 | 30.5 |
42.10
44.80
44.70
|
2 tháng
(2024-07-22) |
6.35 | 16.56% | 126,958,500 | 883,030 | 34.8 |
34.65
44.80
44.70
|
3 tháng
(2024-06-21) |
0.30 | 0.68% | 164,565,000 | 196,774 | 4.2 |
34.65
44.80
44.70
|
6 tháng
(2024-03-25) |
1.49 | 3.46% | 292,952,200 | -124,372 | -10.5 |
34.65
48.10
44.70
|
12 tháng
(2023-09-25) |
18.21 | 68.74% | 534,444,900 | 9,400,562 | 447.2 |
22.95
48.10
44.70
|
24 tháng
(2022-09-30) |
24.66 | 123.04% | 931,050,200 | 8,965,722 | 522.1 |
8.38
48.10
44.70
|
36 tháng
(2021-10-05) |
16.57 | 58.89% | 1,097,400,600 | 17,972,399 | 897.3 |
8.38
48.10
44.70
|
60 tháng
(2019-10-16) |
40.26 | 906.36% | 1,313,460,920 | 17,578,409 | 887.6 |
3.88
48.10
44.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2018 |
4.51
|
75,990 | 4.69 | 5.00 | 4.48 | 0 | 2,670 | -0.0 |
24/04/2018 |
4.69
|
90,870 | 4.78 | 4.78 | 4.63 | 0 | 54,140 | -0.9 |
23/04/2018 |
4.78
|
130,610 | 4.84 | 4.84 | 4.63 | 0 | 1,200 | -0.0 |
20/04/2018 |
4.84
|
24,190 | 4.93 | 4.93 | 4.81 | 0 | 1,200 | -0.0 |
19/04/2018 |
4.93
|
98,900 | 5.00 | 5.00 | 4.81 | 2,000 | 1,200 | 0.0 |
18/04/2018 |
5.00
|
58,590 | 5.05 | 5.05 | 4.94 | 0 | 1,200 | -0.0 |
17/04/2018 |
5.05
|
48,300 | 4.99 | 5.08 | 4.90 | 1,800 | 7,200 | -0.1 |
16/04/2018 |
4.99
|
66,580 | 4.87 | 4.99 | 4.81 | 7,000 | 8,130 | -0.0 |
13/04/2018 |
4.87
|
120,000 | 4.96 | 5.02 | 4.87 | 0 | 1,200 | -0.0 |
12/04/2018 |
4.96
|
65,160 | 4.99 | 4.99 | 4.79 | 6,030 | 1,200 | 0.1 |
11/04/2018 |
4.99
|
204,410 | 4.99 | 5.12 | 4.96 | 7,170 | 32,430 | -0.4 |
10/04/2018 |
4.99
|
131,310 | 5.08 | 5.14 | 4.96 | 1,000 | 13,480 | -0.2 |
09/04/2018 |
5.08
|
341,650 | 4.78 | 5.11 | 4.78 | 1,270 | 11,200 | -0.2 |
06/04/2018 |
4.78
|
97,860 | 4.67 | 4.78 | 4.63 | 1,500 | 0 | 0.0 |
05/04/2018 |
4.67
|
50,800 | 4.66 | 4.69 | 4.60 | 1,000 | 1,000 | 0 |
04/04/2018 |
4.66
|
53,460 | 4.59 | 4.66 | 4.63 | 0 | 0 | 0 |
03/04/2018 |
4.59
|
80,750 | 4.60 | 4.63 | 4.57 | 0 | 1,200 | -0.0 |
02/04/2018 |
4.60
|
52,160 | 4.60 | 4.63 | 4.60 | 3,000 | 0 | 0.0 |
30/03/2018 |
4.60
|
40,910 | 4.61 | 4.61 | 4.53 | 0 | 1,200 | -0.0 |
29/03/2018 |
4.61
|
12,490 | 4.64 | 4.69 | 4.54 | 0 | 1,200 | -0.0 |
28/03/2018 |
4.64
|
110,780 | 4.56 | 4.64 | 4.48 | 790 | 1,200 | -0.0 |
27/03/2018 |
4.56
|
123,620 | 4.54 | 4.78 | 4.54 | 0 | 1,200 | -0.0 |
26/03/2018 |
4.54
|
67,730 | 4.51 | 4.57 | 4.51 | 4,800 | 1,200 | 0.1 |
23/03/2018 |
4.51
|
145,450 | 4.72 | 4.72 | 4.48 | 17,000 | 3,440 | 0.2 |
22/03/2018 |
4.72
|
41,720 | 4.78 | 4.78 | 4.63 | 1,000 | 2,100 | -0.0 |
21/03/2018 |
4.78
|
24,560 | 4.81 | 4.82 | 4.76 | 0 | 2,200 | -0.0 |
20/03/2018 |
4.81
|
46,400 | 4.78 | 4.82 | 4.73 | 1,000 | 16,170 | -0.2 |
19/03/2018 |
4.78
|
43,760 | 4.78 | 4.78 | 4.72 | 15,510 | 0 | 0.2 |
16/03/2018 |
4.78
|
171,470 | 4.63 | 4.82 | 4.61 | 5,410 | 12,300 | -0.1 |
15/03/2018 |
4.63
|
52,840 | 4.67 | 4.67 | 4.61 | 0 | 2,800 | -0.0 |
14/03/2018 |
4.67
|
35,720 | 4.67 | 4.67 | 4.60 | 0 | 600 | -0.0 |
13/03/2018 |
4.67
|
53,900 | 4.67 | 4.67 | 4.54 | 0 | 5,060 | -0.1 |
12/03/2018 |
4.67
|
35,070 | 4.72 | 4.72 | 4.60 | 0 | 8,060 | -0.1 |
09/03/2018 |
4.72
|
77,790 | 4.57 | 4.78 | 4.61 | 0 | 2,000 | -0.0 |
08/03/2018 |
4.57
|
151,100 | 4.51 | 4.57 | 4.51 | 0 | 200 | -0.0 |
07/03/2018 |
4.51
|
291,000 | 4.42 | 4.53 | 4.39 | 0 | 21,500 | -0.3 |
06/03/2018 |
4.42
|
134,520 | 4.41 | 4.42 | 4.33 | 2,000 | 95,010 | -1.4 |
05/03/2018 |
4.41
|
184,670 | 4.36 | 4.42 | 4.36 | 0 | 2,000 | -0.0 |
02/03/2018 |
4.36
|
70,370 | 4.36 | 4.36 | 4.30 | 0 | 0 | 0 |
01/03/2018 |
4.36
|
13,160 | 4.42 | 4.42 | 4.36 | 0 | 0 | 0 |
28/02/2018 |
4.42
|
163,570 | 4.30 | 4.42 | 4.29 | 37,800 | 0 | 0.5 |
27/02/2018 |
4.30
|
34,610 | 4.42 | 4.42 | 4.30 | 0 | 0 | 0 |
26/02/2018 |
4.42
|
28,270 | 4.33 | 4.45 | 4.33 | 0 | 0 | 0 |
23/02/2018 |
4.33
|
33,800 | 4.27 | 4.33 | 4.24 | 1,420 | 2,450 | -0.0 |
22/02/2018 |
4.27
|
13,020 | 4.33 | 4.33 | 4.27 | 0 | 0 | 0 |
21/02/2018 |
4.33
|
20,980 | 4.35 | 4.45 | 4.24 | 1,000 | 0 | 0.0 |
13/02/2018 |
4.35
|
20,250 | 4.11 | 4.39 | 4.06 | 0 | 440 | -0.0 |
12/02/2018 |
4.11
|
26,020 | 4.00 | 4.27 | 4.08 | 6,300 | 560 | 0.1 |
09/02/2018 |
4.00
|
62,000 | 4.27 | 4.27 | 3.97 | 4,000 | 0 | 0.1 |
08/02/2018 |
4.27
|
6,860 | 4.18 | 4.27 | 4.09 | 3,000 | 0 | 0.0 |
07/02/2018 |
4.18
|
48,040 | 4.42 | 4.42 | 4.18 | 1,540 | 0 | 0.0 |
06/02/2018 |
4.42
|
166,170 | 4.14 | 4.42 | 3.85 | 0 | 0 | 0 |
05/02/2018 |
4.14
|
207,550 | 4.39 | 4.39 | 4.14 | 9,500 | 0 | 0.1 |
02/02/2018 |
4.39
|
37,840 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
01/02/2018 |
4.45
|
41,560 | 4.35 | 4.47 | 4.24 | 10 | 0 | 0.0 |
31/01/2018 |
4.35
|
43,640 | 4.35 | 4.48 | 4.35 | 3,000 | 3,000 | -0.0 |
30/01/2018 |
4.35
|
120,750 | 4.45 | 4.45 | 4.35 | 11,060 | 0 | 0.2 |
29/01/2018 |
4.45
|
88,040 | 4.54 | 4.57 | 4.42 | 0 | 0 | 0 |
26/01/2018 |
4.54
|
53,210 | 4.51 | 4.56 | 4.48 | 0 | 10 | -0.0 |
25/01/2018 |
4.51
|
77,410 | 4.47 | 4.54 | 4.42 | 0 | 0 | 0 |
22/01/2018 |
4.47
|
34,420 | 4.48 | 4.51 | 4.42 | 0 | 0 | 0 |
19/01/2018 |
4.48
|
45,230 | 4.48 | 4.60 | 4.48 | 5,000 | 0 | 0.1 |
18/01/2018 |
4.48
|
70,810 | 4.57 | 4.57 | 4.36 | 0 | 0 | 0 |
17/01/2018 |
4.57
|
404,050 | 4.27 | 4.57 | 4.20 | 0 | 200 | -0.0 |
16/01/2018 |
4.27
|
163,970 | 4.21 | 4.27 | 4.12 | 0 | 0 | 0 |
15/01/2018 |
4.21
|
51,270 | 4.29 | 4.29 | 4.15 | 0 | 0 | 0 |
12/01/2018 |
4.29
|
43,370 | 4.27 | 4.33 | 4.21 | 900 | 0 | 0.0 |
11/01/2018 |
4.27
|
67,240 | 4.32 | 4.48 | 4.21 | 1,400 | 350 | 0.0 |
10/01/2018 |
4.32
|
488,910 | 4.05 | 4.32 | 4.12 | 1,600 | 51,970 | -0.7 |
09/01/2018 |
4.05
|
202,260 | 3.79 | 4.05 | 3.79 | 0 | 10,460 | -0.1 |
08/01/2018 |
3.79
|
34,160 | 3.72 | 3.79 | 3.64 | 2,050 | 5,000 | -0.0 |
05/01/2018 |
3.72
|
61,400 | 3.81 | 3.82 | 3.72 | 5,000 | 0 | 0.1 |
04/01/2018 |
3.81
|
90,470 | 3.76 | 3.88 | 3.73 | 0 | 0 | 0 |
03/01/2018 |
3.76
|
132,100 | 3.66 | 3.78 | 3.63 | 18,500 | 0 | 0.2 |
02/01/2018 |
3.66
|
55,830 | 3.70 | 3.70 | 3.66 | 3,100 | 0 | 0.0 |
29/12/2017 |
3.70
|
93,640 | 3.61 | 3.73 | 3.61 | 30,300 | 0 | 0.4 |
28/12/2017 |
3.61
|
42,450 | 3.58 | 3.61 | 3.52 | 9,260 | 0 | 0.1 |
27/12/2017 |
3.58
|
32,690 | 3.60 | 3.60 | 3.57 | 4,600 | 0 | 0.1 |
26/12/2017 |
3.60
|
25,530 | 3.61 | 3.63 | 3.58 | 0 | 0 | 0 |
25/12/2017 |
3.61
|
14,880 | 3.61 | 3.67 | 3.52 | 560 | 0 | 0.0 |
22/12/2017 |
3.61
|
34,210 | 3.61 | 3.64 | 3.60 | 0 | 0 | 0 |
21/12/2017 |
3.61
|
60,620 | 3.61 | 3.66 | 3.61 | 46,970 | 0 | 0.6 |
20/12/2017 |
3.61
|
39,640 | 3.58 | 3.61 | 3.55 | 10,000 | 0 | 0.1 |
19/12/2017 |
3.58
|
88,420 | 3.66 | 3.66 | 3.57 | 2,730 | 0 | 0.0 |
18/12/2017 |
3.66
|
61,500 | 3.63 | 3.67 | 3.63 | 4,920 | 0 | 0.1 |
15/12/2017 |
3.63
|
120,460 | 3.55 | 3.72 | 3.52 | 11,440 | 10,000 | 0.0 |
14/12/2017 |
3.55
|
312,110 | 3.41 | 3.63 | 3.41 | 106,700 | 21,570 | 1.0 |
13/12/2017 |
3.41
|
134,370 | 3.41 | 3.42 | 3.35 | 0 | 0 | 0 |
12/12/2017 |
3.41
|
154,840 | 3.41 | 3.44 | 3.32 | 10,000 | 0 | 0.1 |
11/12/2017 |
3.41
|
99,630 | 3.44 | 3.44 | 3.38 | 0 | 0 | 0 |
08/12/2017 |
3.44
|
44,160 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
07/12/2017 |
3.45
|
172,300 | 3.46 | 3.46 | 3.44 | 2,600 | 0 | 0.0 |
06/12/2017 |
3.46
|
31,560 | 3.46 | 3.48 | 3.44 | 0 | 1,600 | -0.0 |
05/12/2017 |
3.46
|
49,840 | 3.48 | 3.52 | 3.44 | 20 | 0 | 0.0 |
04/12/2017 |
3.48
|
244,540 | 3.41 | 3.52 | 3.41 | 7,270 | 0 | 0.1 |
01/12/2017 |
3.41
|
39,270 | 3.39 | 3.44 | 3.39 | 0 | 0 | 0 |
30/11/2017 |
3.39
|
29,760 | 3.39 | 3.44 | 3.39 | 0 | 0 | 0 |
29/11/2017 |
3.39
|
51,110 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
28/11/2017 |
3.35
|
33,790 | 3.35 | 3.38 | 3.35 | 0 | 0 | 0 |
27/11/2017 |
3.35
|
61,750 | 3.35 | 3.39 | 3.35 | 0 | 0 | 0 |