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) |
-0.05 | -1.49% | 4,476,100 | -3,700 | -0.0 |
3.31
3.39
3.33
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.33
|
3 tháng
(2024-06-24) |
-0.23 | -6.50% | 18,540,700 | -66,320 | -0.3 |
3.14
3.76
3.33
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.33
|
12 tháng
(2023-09-26) |
-0.28 | -7.80% | 104,236,900 | 404,184 | 1.3 |
2.95
3.95
3.33
|
24 tháng
(2022-10-03) |
-1.10 | -24.94% | 369,444,500 | 585,607 | 1.7 |
2.31
4.69
3.33
|
36 tháng
(2021-10-06) |
-3.61 | -52.17% | 1,079,375,100 | -569,421 | -5.4 |
2.31
13.45
3.33
|
60 tháng
(2019-10-17) |
-1.64 | -33.13% | 1,723,539,970 | -19,731,131 | -91.3 |
2.07
13.45
3.33
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/04/2018 |
4.13
|
238,390 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
26/04/2018 |
4.06
|
253,460 | 4.06 | 4.20 | 4.05 | 53,100 | 0 | 0.2 |
24/04/2018 |
4.06
|
304,060 | 4.08 | 4.12 | 4 | 0 | 0 | 0 |
23/04/2018 |
4.08
|
187,090 | 4.17 | 4.23 | 4.06 | 0 | 0 | 0 |
20/04/2018 |
4.17
|
212,080 | 4.13 | 4.18 | 4.06 | 3,500 | 23,810 | -0.1 |
19/04/2018 |
4.13
|
214,760 | 4.25 | 4.29 | 3.98 | 0 | 0 | 0 |
18/04/2018 |
4.25
|
293,130 | 4.23 | 4.35 | 4.21 | 0 | 30 | -0.0 |
17/04/2018 |
4.23
|
356,580 | 4.32 | 4.38 | 4.23 | 0 | 0 | 0 |
16/04/2018 |
4.32
|
169,920 | 4.37 | 4.40 | 4.30 | 0 | 0 | 0 |
13/04/2018 |
4.37
|
261,260 | 4.39 | 4.55 | 4.35 | 30,320 | 2,060 | 0.1 |
12/04/2018 |
4.39
|
162,480 | 4.42 | 4.45 | 4.25 | 0 | 0 | 0 |
11/04/2018 |
4.42
|
347,000 | 4.56 | 4.58 | 4.40 | 4,900 | 0 | 0.0 |
10/04/2018 |
4.56
|
568,150 | 4.58 | 4.65 | 4.51 | 154,060 | 80,280 | 0.3 |
09/04/2018 |
4.58
|
678,430 | 4.44 | 4.59 | 4.34 | 189,810 | 0 | 0.8 |
06/04/2018 |
4.44
|
292,900 | 4.50 | 4.52 | 4.42 | 21,050 | 4,360 | 0.1 |
05/04/2018 |
4.50
|
502,030 | 4.46 | 4.52 | 4.38 | 25,000 | 13,000 | 0.1 |
04/04/2018 |
4.46
|
759,750 | 4.52 | 4.55 | 4.46 | 0 | 172,100 | -0.8 |
03/04/2018 |
4.52
|
671,540 | 4.62 | 4.64 | 4.50 | 187,120 | 180,360 | 0.0 |
02/04/2018 |
4.62
|
297,350 | 4.69 | 4.69 | 4.62 | 10,000 | 25,000 | -0.1 |
30/03/2018 |
4.69
|
191,630 | 4.70 | 4.70 | 4.65 | 0 | 0 | 0 |
29/03/2018 |
4.70
|
648,410 | 4.60 | 4.80 | 4.61 | 30,000 | 187,120 | -0.7 |
28/03/2018 |
4.60
|
321,770 | 4.68 | 4.69 | 4.60 | 0 | 10,000 | -0.0 |
27/03/2018 |
4.68
|
245,730 | 4.69 | 4.75 | 4.66 | 0 | 0 | 0 |
26/03/2018 |
4.69
|
254,740 | 4.68 | 4.76 | 4.66 | 12,230 | 30,000 | -0.1 |
23/03/2018 |
4.68
|
537,210 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
22/03/2018 |
4.74
|
249,300 | 4.75 | 4.79 | 4.73 | 8,000 | 0 | 0.0 |
21/03/2018 |
4.75
|
387,280 | 4.75 | 4.79 | 4.72 | 10,000 | 12,230 | -0.0 |
20/03/2018 |
4.75
|
412,890 | 4.70 | 4.79 | 4.70 | 13,110 | 0 | 0.1 |
19/03/2018 |
4.70
|
341,720 | 4.83 | 4.85 | 4.70 | 0 | 8,000 | -0.0 |
16/03/2018 |
4.83
|
495,050 | 4.79 | 4.85 | 4.79 | 18,890 | 10,000 | 0.0 |
15/03/2018 |
4.79
|
403,940 | 4.83 | 4.86 | 4.79 | 11,000 | 13,110 | -0.0 |
14/03/2018 |
4.83
|
435,640 | 4.80 | 4.83 | 4.78 | 0 | 0 | 0 |
13/03/2018 |
4.80
|
578,720 | 4.81 | 4.88 | 4.75 | 19,000 | 18,890 | 0.0 |
12/03/2018 |
4.81
|
389,940 | 4.93 | 4.98 | 4.81 | 0 | 10,000 | -0.0 |
09/03/2018 |
4.93
|
525,790 | 5.03 | 5.05 | 4.90 | 96,960 | 0 | 0.5 |
08/03/2018 |
5.03
|
1,101,950 | 4.80 | 5.07 | 4.76 | 249,310 | 20,000 | 1.1 |
07/03/2018 |
4.80
|
1,068,620 | 4.67 | 4.99 | 4.68 | 58,060 | 0 | 0.3 |
06/03/2018 |
4.67
|
408,800 | 4.66 | 4.70 | 4.63 | 0 | 0 | 0 |
05/03/2018 |
4.66
|
763,950 | 4.74 | 4.74 | 4.63 | 132,000 | 0 | 0.6 |
02/03/2018 |
4.74
|
479,510 | 4.80 | 4.80 | 4.73 | 27,310 | 53,030 | -0.1 |
01/03/2018 |
4.80
|
608,060 | 4.75 | 4.85 | 4.70 | 350 | 10,000 | -0.0 |
28/02/2018 |
4.75
|
878,720 | 4.84 | 4.84 | 4.68 | 0 | 0 | 0 |
27/02/2018 |
4.84
|
624,520 | 4.90 | 4.92 | 4.74 | 0 | 0 | 0 |
26/02/2018 |
4.90
|
653,440 | 5 | 5.08 | 4.85 | 3,400 | 0 | 0.0 |
23/02/2018 |
5
|
486,230 | 4.95 | 5.09 | 4.95 | 6,000 | 0 | 0.0 |
22/02/2018 |
4.95
|
706,140 | 5.10 | 5.13 | 4.95 | 7,000 | 0 | 0.0 |
21/02/2018 |
5.10
|
528,860 | 5.10 | 5.30 | 5 | 12,000 | 0 | 0.1 |
13/02/2018 |
5.10
|
900,310 | 4.95 | 5.21 | 5 | 116,880 | 0 | 0.6 |
12/02/2018 |
4.95
|
384,780 | 4.70 | 4.98 | 4.70 | 0 | 0 | 0 |
09/02/2018 |
4.70
|
608,380 | 4.71 | 4.80 | 4.55 | 0 | 13,580 | -0.1 |
08/02/2018 |
4.71
|
218,070 | 4.88 | 4.88 | 4.70 | 1,490 | 0 | 0.0 |
07/02/2018 |
4.88
|
517,020 | 4.69 | 4.99 | 4.69 | 2,000 | 0 | 0.0 |
06/02/2018 |
4.69
|
2,288,510 | 4.54 | 4.80 | 4.23 | 924,130 | 410 | 4.0 |
05/02/2018 |
4.54
|
888,820 | 4.88 | 4.90 | 4.54 | 0 | 150 | -0.0 |
02/02/2018 |
4.88
|
931,220 | 4.93 | 5 | 4.70 | 12,800 | 12,280 | 0.0 |
01/02/2018 |
4.93
|
494,220 | 5.03 | 5.17 | 4.82 | 2,000 | 0 | 0.0 |
31/01/2018 |
5.03
|
934,270 | 5.25 | 5.33 | 4.99 | 5,090 | 0 | 0.0 |
30/01/2018 |
5.25
|
2,119,460 | 5.02 | 5.37 | 5.05 | 1,500 | 230 | 0.0 |
29/01/2018 |
5.02
|
362,770 | 4.70 | 5.02 | 4.70 | 0 | 1,350 | -0.0 |
26/01/2018 |
4.70
|
1,307,910 | 4.60 | 4.77 | 4.60 | 10,000 | 0 | 0.0 |
25/01/2018 |
4.60
|
1,366,390 | 4.92 | 4.95 | 4.60 | 11,230 | 33,400 | -0.1 |
22/01/2018 |
4.92
|
1,179,760 | 5.10 | 5.10 | 4.88 | 15,000 | 8,750 | 0.0 |
19/01/2018 |
5.10
|
1,021,580 | 5.17 | 5.32 | 5 | 63,400 | 40,450 | 0.1 |
18/01/2018 |
5.17
|
1,119,730 | 5.02 | 5.22 | 4.84 | 1,460 | 46,390 | -0.2 |
17/01/2018 |
5.02
|
1,160,150 | 5.39 | 5.45 | 5.02 | 0 | 0 | 0 |
16/01/2018 |
5.39
|
580,620 | 5.54 | 5.65 | 5.36 | 2,450 | 21,000 | -0.1 |
15/01/2018 |
5.54
|
1,249,300 | 5.25 | 5.61 | 5 | 20,010 | 0 | 0.1 |
12/01/2018 |
5.25
|
4,200,450 | 5.64 | 5.64 | 5.25 | 125,960 | 20,650 | 0.6 |
11/01/2018 |
5.64
|
2,796,160 | 6.06 | 6.09 | 5.64 | 70,050 | 80 | 0.4 |
10/01/2018 |
6.06
|
3,376,180 | 6.13 | 6.39 | 5.80 | 613,880 | 40,000 | 3.5 |
09/01/2018 |
6.13
|
5,210,990 | 5.73 | 6.13 | 5.73 | 454,530 | 37,530 | 2.5 |
08/01/2018 |
5.73
|
3,352,780 | 5.36 | 5.73 | 5.70 | 41,650 | 30,000 | 0.1 |
05/01/2018 |
5.36
|
4,003,030 | 5.01 | 5.36 | 5.11 | 70,330 | 15,000 | 0.3 |
04/01/2018 |
5.01
|
2,965,730 | 4.69 | 5.01 | 4.80 | 19,500 | 21,000 | -0.0 |
03/01/2018 |
4.69
|
2,757,740 | 4.39 | 4.69 | 4.60 | 28,000 | 23,000 | 0.0 |
02/01/2018 |
4.39
|
423,530 | 4.11 | 4.39 | 4.11 | 500 | 36,000 | -0.2 |
29/12/2017 |
4.11
|
409,760 | 4.15 | 4.28 | 4.10 | 0 | 0 | 0 |
28/12/2017 |
4.15
|
284,910 | 4.25 | 4.30 | 4.06 | 0 | 0 | 0 |
27/12/2017 |
4.25
|
404,710 | 4.37 | 4.40 | 4.24 | 8,120 | 0 | 0.0 |
26/12/2017 |
4.37
|
271,900 | 4.30 | 4.40 | 4.23 | 0 | 5,000 | -0.0 |
25/12/2017 |
4.30
|
599,690 | 4.54 | 4.58 | 4.30 | 3,000 | 0 | 0.0 |
22/12/2017 |
4.54
|
394,340 | 4.54 | 4.62 | 4.51 | 26,200 | 0 | 0.1 |
21/12/2017 |
4.54
|
822,740 | 4.60 | 4.74 | 4.54 | 54,200 | 5,800 | 0.2 |
20/12/2017 |
4.60
|
2,338,700 | 4.40 | 4.70 | 4.30 | 45,000 | 2,000 | 0.2 |
19/12/2017 |
4.40
|
1,208,110 | 4.30 | 4.40 | 4.05 | 51,500 | 0 | 0.2 |
18/12/2017 |
4.30
|
2,088,570 | 4.39 | 4.66 | 4.30 | 9,000 | 52,000 | -0.2 |
15/12/2017 |
4.39
|
898,260 | 4.11 | 4.39 | 4.39 | 0 | 0 | 0 |
14/12/2017 |
4.11
|
1,144,850 | 3.85 | 4.11 | 4 | 10,000 | 0 | 0.0 |
13/12/2017 |
3.85
|
166,290 | 4 | 4.12 | 3.83 | 3,800 | 0 | 0.0 |
12/12/2017 |
4
|
167,370 | 3.86 | 4 | 3.70 | 26,000 | 0 | 0.1 |
11/12/2017 |
3.86
|
74,640 | 3.95 | 4 | 3.85 | 0 | 0 | 0 |
08/12/2017 |
3.95
|
88,640 | 3.85 | 4.04 | 3.82 | 0 | 0 | 0 |
07/12/2017 |
3.85
|
90,240 | 3.76 | 3.97 | 3.71 | 0 | 0 | 0 |
06/12/2017 |
3.76
|
241,290 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2017 |
3.90
|
135,720 | 3.94 | 3.98 | 3.67 | 0 | 0 | 0 |
04/12/2017 |
3.94
|
527,970 | 4.23 | 4.28 | 3.94 | 0 | 1,320 | -0.0 |
01/12/2017 |
4.23
|
292,700 | 4.28 | 4.44 | 4.16 | 0 | 30,000 | -0.1 |
30/11/2017 |
4.28
|
257,890 | 4.10 | 4.30 | 4.03 | 300 | 4,000 | -0.0 |
29/11/2017 |
4.10
|
160,480 | 4.01 | 4.10 | 4.01 | 1,230 | 0 | 0.0 |
28/11/2017 |
4.01
|
173,370 | 4.01 | 4.10 | 4 | 0 | 0 | 0 |