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) |
-0.40 | -4.71% | 111,200 | -400 | -0.0 |
7.93
8.50
8.10
|
2 tháng
(2024-07-22) |
-1.40 | -14.74% | 272,600 | 100 | 0.0 |
7.90
9.50
8.10
|
3 tháng
(2024-06-24) |
-3.75 | -31.65% | 716,900 | 200 | 0.0 |
7.90
11.85
8.10
|
6 tháng
(2024-03-25) |
0.05 | 0.62% | 1,048,500 | 300 | 0.0 |
7.45
11.85
8.10
|
12 tháng
(2023-09-26) |
-0.31 | -3.69% | 1,536,200 | 9,400 | 0.1 |
7.38
11.85
8.10
|
24 tháng
(2022-10-03) |
-3.10 | -27.68% | 5,548,800 | 65,900 | 0.9 |
5.12
11.85
8.10
|
36 tháng
(2021-10-06) |
-1.70 | -17.35% | 17,173,600 | 44,030 | -0.2 |
5.12
32.40
8.10
|
60 tháng
(2019-10-17) |
1.19 | 17.22% | 27,331,360 | -17,134,750 | -95.9 |
3.92
32.40
8.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2018 |
4.34
|
30,360 | 4.66 | 4.90 | 4.34 | 0 | 0 | 0 |
23/04/2018 |
4.66
|
40,260 | 4.99 | 4.99 | 4.66 | 0 | 0 | 0 |
20/04/2018 |
4.99
|
4,240 | 4.86 | 5.10 | 4.70 | 0 | 0 | 0 |
19/04/2018 |
4.86
|
31,050 | 4.71 | 4.96 | 4.39 | 0 | 0 | 0 |
18/04/2018 |
4.71
|
50,630 | 4.90 | 4.90 | 4.56 | 0 | 0 | 0 |
17/04/2018 |
4.90
|
22,030 | 4.95 | 5 | 4.82 | 0 | 0 | 0 |
16/04/2018 |
4.95
|
19,800 | 5.10 | 5.20 | 4.81 | 0 | 0 | 0 |
13/04/2018 |
5.10
|
41,590 | 5 | 5.25 | 4.99 | 0 | 0 | 0 |
12/04/2018 |
5
|
35,870 | 5 | 5.29 | 5 | 0 | 0 | 0 |
11/04/2018 |
5
|
59,830 | 4.78 | 5.11 | 4.82 | 0 | 0 | 0 |
10/04/2018 |
4.78
|
205,040 | 5.12 | 5.47 | 4.78 | 250 | 0 | 0.0 |
09/04/2018 |
5.12
|
128,780 | 4.79 | 5.12 | 4.79 | 0 | 0 | 0 |
06/04/2018 |
4.79
|
82,640 | 4.48 | 4.79 | 4.48 | 0 | 0 | 0 |
05/04/2018 |
4.48
|
190,650 | 4.72 | 5 | 4.40 | 0 | 0 | 0 |
04/04/2018 |
4.72
|
137,410 | 5.07 | 5.07 | 4.72 | 0 | 0 | 0 |
03/04/2018 |
5.07
|
259,580 | 5.45 | 5.45 | 5.07 | 0 | 0 | 0 |
02/04/2018 |
5.45
|
163,080 | 5.11 | 5.46 | 5.11 | 0 | 4,380 | -0.0 |
30/03/2018 |
5.11
|
233,450 | 5.31 | 5.31 | 4.94 | 1,040 | 60 | 0.0 |
29/03/2018 |
5.31
|
1,084,170 | 5.70 | 5.70 | 5.31 | 0 | 0 | 0 |
28/03/2018 |
5.70
|
355,110 | 6.12 | 6.30 | 5.70 | 5,420 | 0 | 0.0 |
27/03/2018 |
6.12
|
484,030 | 6.58 | 6.58 | 6.12 | 60 | 0 | 0.0 |
26/03/2018 |
6.58
|
255,500 | 7.07 | 7.40 | 6.58 | 0 | 0 | 0 |
23/03/2018 |
7.07
|
2,274,620 | 6.61 | 7.07 | 6.61 | 0 | 265,000 | -1.8 |
22/03/2018 |
6.61
|
813,870 | 6.18 | 6.61 | 6.40 | 0 | 70,000 | -0.5 |
21/03/2018 |
6.18
|
996,900 | 5.78 | 6.18 | 5.78 | 0 | 86,000 | -0.5 |
20/03/2018 |
5.78
|
1,972,790 | 5.41 | 5.78 | 5.75 | 0 | 87,980 | -0.5 |
19/03/2018 |
5.41
|
531,800 | 5.06 | 5.41 | 5.35 | 0 | 90,000 | -0.5 |
16/03/2018 |
5.06
|
541,660 | 4.73 | 5.06 | 4.73 | 3,200 | 0 | 0.0 |
15/03/2018 |
4.73
|
1,640,660 | 4.66 | 4.98 | 4.66 | 0 | 0 | 0 |
14/03/2018 |
4.66
|
333,870 | 4.36 | 4.66 | 4.60 | 0 | 0 | 0 |
13/03/2018 |
4.36
|
122,050 | 4.08 | 4.36 | 4.02 | 0 | 0 | 0 |
12/03/2018 |
4.08
|
273,010 | 4.35 | 4.45 | 4.08 | 5,680 | 0 | 0.0 |
09/03/2018 |
4.35
|
282,400 | 4.53 | 4.83 | 4.30 | 100 | 0 | 0.0 |
08/03/2018 |
4.53
|
188,170 | 4.72 | 4.90 | 4.50 | 0 | 0 | 0 |
07/03/2018 |
4.72
|
390,810 | 4.85 | 5.17 | 4.71 | 0 | 0 | 0 |
06/03/2018 |
4.85
|
627,390 | 5.03 | 5.10 | 4.75 | 106,940 | 0 | 0.5 |
05/03/2018 |
5.03
|
1,259,750 | 4.71 | 5.03 | 5.03 | 33,000 | 122,870 | -0.5 |
02/03/2018 |
4.71
|
1,098,410 | 4.41 | 4.71 | 4.65 | 0 | 170,000 | -0.8 |
01/03/2018 |
4.41
|
685,300 | 4.13 | 4.41 | 4.13 | 50,000 | 20,000 | 0.1 |
28/02/2018 |
4.13
|
956,370 | 4.36 | 4.66 | 4.13 | 0 | 110,000 | -0.5 |
27/02/2018 |
4.36
|
565,240 | 4.08 | 4.36 | 4.30 | 0 | 7,750 | -0.0 |
26/02/2018 |
4.08
|
458,230 | 3.82 | 4.08 | 3.86 | 0 | 0 | 0 |
23/02/2018 |
3.82
|
200,960 | 3.80 | 4.06 | 3.82 | 42,010 | 0 | 0.2 |
22/02/2018 |
3.80
|
2,089,640 | 4 | 4.28 | 3.80 | 20,740 | 49,840 | -0.1 |
21/02/2018 |
4
|
734,550 | 3.74 | 4 | 3.74 | 0 | 66,160 | -0.3 |
13/02/2018 |
3.74
|
56,200 | 3.50 | 3.74 | 3.40 | 0 | 0 | 0 |
12/02/2018 |
3.50
|
52,020 | 3.39 | 3.50 | 3.22 | 0 | 0 | 0 |
09/02/2018 |
3.39
|
132,310 | 3.17 | 3.39 | 3.02 | 0 | 130 | -0.0 |
08/02/2018 |
3.17
|
83,050 | 3.03 | 3.17 | 2.98 | 0 | 0 | 0 |
07/02/2018 |
3.03
|
112,020 | 3.08 | 3.29 | 3 | 0 | 20,000 | -0.1 |
06/02/2018 |
3.08
|
1,549,890 | 3.31 | 3.31 | 3.08 | 0 | 520 | -0.0 |
05/02/2018 |
3.31
|
442,210 | 3.55 | 3.56 | 3.31 | 0 | 250 | -0.0 |
02/02/2018 |
3.55
|
935,880 | 3.81 | 3.97 | 3.55 | 0 | 0 | 0 |
01/02/2018 |
3.81
|
1,110,510 | 3.86 | 4.09 | 3.80 | 0 | 50,000 | -0.2 |
31/01/2018 |
3.86
|
5,348,250 | 4.03 | 4.30 | 3.85 | 0 | 0 | 0 |
30/01/2018 |
4.03
|
109,080 | 4.10 | 4.25 | 4.03 | 0 | 0 | 0 |
29/01/2018 |
4.10
|
277,580 | 4.40 | 4.61 | 4.10 | 0 | 0 | 0 |
26/01/2018 |
4.40
|
1,259,320 | 4.50 | 4.79 | 4.40 | 0 | 0 | 0 |
25/01/2018 |
4.50
|
2,004,780 | 4.30 | 4.60 | 4.32 | 0 | 1,000 | -0.0 |
22/01/2018 |
4.30
|
745,100 | 4.06 | 4.34 | 4.12 | 0 | 0 | 0 |
19/01/2018 |
4.06
|
373,370 | 4.16 | 4.27 | 4.06 | 0 | 0 | 0 |
18/01/2018 |
4.16
|
246,100 | 4.05 | 4.20 | 4.01 | 0 | 10,000 | -0.0 |
17/01/2018 |
4.05
|
213,860 | 3.94 | 4.15 | 3.94 | 0 | 10,000 | -0.0 |
16/01/2018 |
3.94
|
710,550 | 4.20 | 4.20 | 3.94 | 0 | 0 | 0 |
15/01/2018 |
4.20
|
526,240 | 4.31 | 4.40 | 4.11 | 0 | 0 | 0 |
12/01/2018 |
4.31
|
1,963,900 | 4.30 | 4.60 | 4 | 20,000 | 125,000 | -0.5 |
11/01/2018 |
4.30
|
1,500,220 | 4.03 | 4.31 | 4 | 1,140 | 143,300 | -0.6 |
10/01/2018 |
4.03
|
3,416,130 | 4.03 | 4.31 | 4.03 | 12,000 | 150,000 | -0.6 |
09/01/2018 |
4.03
|
1,184,700 | 3.77 | 4.03 | 4 | 0 | 165,310 | -0.7 |
08/01/2018 |
3.77
|
626,910 | 3.53 | 3.77 | 3.75 | 30,000 | 0 | 0.1 |
05/01/2018 |
3.53
|
536,280 | 3.30 | 3.53 | 3.53 | 0 | 0 | 0 |
04/01/2018 |
3.30
|
2,034,320 | 3.30 | 3.53 | 3.21 | 0 | 1,418,900 | -4.7 |
03/01/2018 |
3.30
|
330,310 | 3.43 | 3.43 | 3.23 | 0 | 277,980 | -0.9 |
02/01/2018 |
3.43
|
122,130 | 3.40 | 3.45 | 3.35 | 0 | 1,500 | -0.0 |
29/12/2017 |
3.40
|
211,790 | 3.45 | 3.50 | 3.26 | 0 | 0 | 0 |
28/12/2017 |
3.45
|
120,250 | 3.39 | 3.51 | 3.40 | 0 | 500 | -0.0 |
27/12/2017 |
3.39
|
176,940 | 3.34 | 3.55 | 3.34 | 0 | 1,700 | -0.0 |
26/12/2017 |
3.34
|
491,060 | 3.35 | 3.58 | 3.34 | 0 | 0 | 0 |
25/12/2017 |
3.35
|
584,020 | 3.42 | 3.60 | 3.30 | 0 | 0 | 0 |
22/12/2017 |
3.42
|
1,600,160 | 3.62 | 3.87 | 3.42 | 1,500 | 11,000 | -0.0 |
21/12/2017 |
3.62
|
353,510 | 3.63 | 3.70 | 3.50 | 500 | 0 | 0.0 |
20/12/2017 |
3.63
|
1,045,620 | 3.40 | 3.63 | 3.30 | 0 | 9,000 | -0.0 |
19/12/2017 |
3.40
|
1,305,270 | 3.25 | 3.47 | 3.28 | 0 | 0 | 0 |
18/12/2017 |
3.25
|
423,490 | 3.04 | 3.25 | 3.20 | 0 | 0 | 0 |
15/12/2017 |
3.04
|
199,140 | 2.85 | 3.04 | 3.04 | 0 | 0 | 0 |
14/12/2017 |
2.85
|
156,610 | 2.67 | 2.85 | 2.67 | 0 | 0 | 0 |
13/12/2017 |
2.67
|
58,050 | 2.67 | 2.71 | 2.58 | 0 | 0 | 0 |
12/12/2017 |
2.67
|
112,080 | 2.69 | 2.70 | 2.54 | 0 | 1,000 | -0.0 |
11/12/2017 |
2.69
|
95,250 | 2.80 | 2.80 | 2.61 | 0 | 0 | 0 |
08/12/2017 |
2.80
|
84,240 | 2.82 | 2.82 | 2.75 | 0 | 0 | 0 |
07/12/2017 |
2.82
|
33,390 | 2.82 | 2.85 | 2.76 | 0 | 0 | 0 |
06/12/2017 |
2.82
|
178,520 | 2.85 | 2.85 | 2.73 | 0 | 0 | 0 |
05/12/2017 |
2.85
|
153,050 | 2.82 | 2.89 | 2.75 | 0 | 0 | 0 |
04/12/2017 |
2.82
|
194,610 | 2.89 | 2.96 | 2.82 | 0 | 0 | 0 |
01/12/2017 |
2.89
|
23,920 | 2.87 | 2.92 | 2.83 | 0 | 0 | 0 |
30/11/2017 |
2.87
|
26,940 | 2.86 | 2.90 | 2.83 | 0 | 0 | 0 |
29/11/2017 |
2.86
|
77,380 | 2.90 | 2.92 | 2.85 | 0 | 0 | 0 |
28/11/2017 |
2.90
|
38,220 | 2.96 | 3 | 2.86 | 0 | 0 | 0 |
27/11/2017 |
2.96
|
112,110 | 2.85 | 2.99 | 2.81 | 0 | 0 | 0 |
24/11/2017 |
2.85
|
123,960 | 2.85 | 2.90 | 2.74 | 0 | 0 | 0 |