Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-15) |
-0.40 | -3.70% | 240,515,400 | 1,663,930 | 17.8 |
10.40
10.85
10.40
|
2 tháng
(2024-09-16) |
0.15 | 1.46% | 639,426,600 | 5,645,813 | 60.7 |
10.25
11.05
10.40
|
3 tháng
(2024-08-16) |
-0.20 | -1.89% | 846,120,300 | 940,884 | 11.1 |
10.25
11.05
10.40
|
6 tháng
(2024-05-20) |
-0.95 | -8.37% | 2,160,149,600 | -10,153,414 | -112.0 |
10.25
11.49
10.40
|
12 tháng
(2023-11-20) |
-0.33 | -3.05% | 5,272,589,400 | -103,244,556 | -1,149.1 |
10.20
11.83
10.40
|
24 tháng
(2022-11-25) |
2.85 | 37.77% | 10,207,333,200 | -85,209,248 | -988.3 |
7.55
12.88
10.40
|
36 tháng
(2021-11-30) |
-6.19 | -37.30% | 12,796,722,500 | -43,884,510 | -487.1 |
6.25
17.01
10.40
|
60 tháng
(2019-12-11) |
7.54 | 264.06% | 19,871,875,330 | -139,539,809 | -1,756.5 |
2.81
18.55
10.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/06/2018 |
4.03
|
2,673,619 | 4.07 | 4.07 | 3.98 | 7,100 | 4,700 | 0.0 |
25/06/2018 |
4.07
|
4,719,227 | 4.07 | 4.17 | 4.03 | 87,100 | 500 | 0.8 |
22/06/2018 |
4.07
|
3,794,560 | 4.03 | 4.07 | 3.93 | 8,700 | 46,225 | -0.3 |
21/06/2018 |
4.03
|
5,489,576 | 4.07 | 4.07 | 3.70 | 65,600 | 50,000 | 0.1 |
20/06/2018 |
4.07
|
4,370,124 | 3.98 | 4.12 | 3.98 | 469,505 | 50,000 | 3.7 |
19/06/2018 |
3.98
|
12,295,237 | 4.12 | 4.12 | 3.89 | 571,800 | 860,000 | -2.5 |
18/06/2018 |
4.12
|
5,675,350 | 4.26 | 4.26 | 4.07 | 21,600 | 0 | 0.2 |
15/06/2018 |
4.26
|
2,642,891 | 4.21 | 4.26 | 4.17 | 143,200 | 208,800 | -0.6 |
14/06/2018 |
4.21
|
5,805,246 | 4.31 | 4.31 | 4.21 | 26,700 | 1,632,600 | -14.5 |
13/06/2018 |
4.31
|
2,757,935 | 4.26 | 4.36 | 4.26 | 57,900 | 0 | 0.5 |
12/06/2018 |
4.26
|
9,907,971 | 4.36 | 4.36 | 4.17 | 307,500 | 0 | 2.8 |
11/06/2018 |
4.36
|
5,002,362 | 4.45 | 4.45 | 4.31 | 109,020 | 44 | 1.0 |
08/06/2018 |
4.45
|
5,251,144 | 4.40 | 4.50 | 4.36 | 48,100 | 10,192 | 0.4 |
07/06/2018 |
4.40
|
7,398,092 | 4.54 | 4.59 | 4.36 | 159,400 | 60,200 | 0.9 |
06/06/2018 |
4.54
|
12,654,666 | 4.50 | 4.54 | 4.40 | 4,900 | 28,600 | -0.2 |
05/06/2018 |
4.50
|
6,986,622 | 4.50 | 4.64 | 4.07 | 14,300 | 2,000 | 0.1 |
04/06/2018 |
4.50
|
12,232,238 | 4.31 | 4.50 | 3.89 | 15 | 243,100 | -2.2 |
01/06/2018 |
4.31
|
10,244,952 | 4.36 | 4.45 | 4.26 | 1,000 | 0 | 0.0 |
31/05/2018 |
4.36
|
8,215,794 | 4.17 | 4.36 | 4.12 | 304,900 | 46,000 | 2.3 |
30/05/2018 |
4.17
|
5,755,530 | 4.21 | 4.31 | 4.12 | 51,500 | 20,000 | 0.3 |
29/05/2018 |
4.21
|
10,324,039 | 3.84 | 4.21 | 3.47 | 7,000 | 6,500 | 0.0 |
28/05/2018 |
3.84
|
13,071,545 | 4.17 | 4.21 | 3.84 | 28,500 | 0 | 0.2 |
25/05/2018 |
4.17
|
5,877,277 | 4.26 | 4.31 | 4.17 | 28,300 | 2,200 | 0.2 |
24/05/2018 |
4.26
|
3,455,058 | 4.45 | 4.45 | 4.26 | 900 | 3,000 | -0.0 |
23/05/2018 |
4.45
|
7,739,471 | 4.26 | 4.45 | 3.84 | 8,000 | 0 | 0.1 |
22/05/2018 |
4.26
|
18,124,007 | 4.50 | 4.50 | 4.17 | 87,600 | 127,200 | -0.4 |
21/05/2018 |
4.50
|
7,601,673 | 4.68 | 4.78 | 4.50 | 12,300 | 0 | 0.1 |
18/05/2018 |
4.68
|
10,470,158 | 4.78 | 4.82 | 4.64 | 34,000 | 0 | 0.3 |
17/05/2018 |
4.78
|
9,749,561 | 4.87 | 4.92 | 4.73 | 105,000 | 120,000 | -0.2 |
16/05/2018 |
4.87
|
5,580,638 | 4.96 | 5.01 | 4.87 | 8,500 | 7,200 | 0.0 |
15/05/2018 |
4.96
|
5,234,196 | 5.01 | 5.06 | 4.96 | 16,000 | 0 | 0.2 |
14/05/2018 |
5.01
|
5,130,847 | 4.96 | 5.06 | 4.92 | 168,200 | 87 | 1.8 |
11/05/2018 |
4.96
|
7,512,576 | 4.96 | 5.06 | 4.82 | 100,000 | 127,500 | -0.3 |
10/05/2018 |
4.96
|
9,814,596 | 5.10 | 5.10 | 4.87 | 29,000 | 28,500 | 0.0 |
09/05/2018 |
5.10
|
5,276,856 | 5.15 | 5.20 | 5.06 | 4,000 | 0 | 0.0 |
08/05/2018 |
5.15
|
6,449,461 | 5.29 | 5.34 | 5.15 | 311,800 | 29,400 | 3.1 |
07/05/2018 |
5.29
|
12,703,771 | 5.10 | 5.34 | 5.06 | 257,000 | 0 | 2.8 |
04/05/2018 |
5.10
|
10,581,714 | 5.15 | 5.29 | 5.06 | 28,117,001 | 27,813,151 | 3.3 |
03/05/2018 |
5.15
|
13,070,337 | 5.10 | 5.20 | 4.87 | 2,000 | 3,000 | -0.0 |
02/05/2018 |
5.10
|
9,623,370 | 5.34 | 5.43 | 5.06 | 11,800 | 679,780 | -7.6 |
27/04/2018 |
5.34
|
10,558,291 | 5.06 | 5.34 | 5.01 | 20,400 | 900 | 0.2 |
26/04/2018 |
5.06
|
12,535,475 | 5.53 | 5.53 | 5.06 | 3,000 | 38,500 | -0.4 |
24/04/2018 |
5.53
|
15,081,789 | 5.53 | 5.57 | 5.34 | 3,500 | 98,900 | -1.1 |
23/04/2018 |
5.53
|
20,163,549 | 5.99 | 6.04 | 5.53 | 1,000 | 221,700 | -2.7 |
20/04/2018 |
5.99
|
7,301,443 | 5.90 | 5.99 | 5.85 | 843,500 | 46,000 | 10.2 |
19/04/2018 |
5.90
|
17,283,658 | 5.99 | 6.04 | 5.85 | 2,231,000 | 138,100 | 26.6 |
18/04/2018 |
5.99
|
23,605,566 | 6.23 | 6.28 | 5.99 | 75,300 | 15,000 | 0.8 |
17/04/2018 |
6.23
|
12,086,091 | 6.18 | 6.28 | 6.13 | 1,881,000 | 1,800 | 24.9 |
16/04/2018 |
6.18
|
8,418,469 | 6.18 | 6.28 | 5.99 | 44,000 | 0 | 0.6 |
13/04/2018 |
6.18
|
14,148,721 | 6.32 | 6.37 | 6.18 | 2,858,400 | 8,000 | 38.1 |
12/04/2018 |
6.32
|
13,781,901 | 6.32 | 6.32 | 6.18 | 1,170,076 | 94,876 | 14.5 |
11/04/2018 |
6.32
|
20,577,857 | 6.42 | 6.51 | 6.28 | 4,954,800 | 25,509 | 67.4 |
10/04/2018 |
6.42
|
20,093,255 | 6.32 | 6.46 | 6.32 | 4,955,700 | 51,500 | 66.9 |
09/04/2018 |
6.32
|
29,293,743 | 6.23 | 6.46 | 6.23 | 1,346,700 | 132,000 | 16.3 |
06/04/2018 |
6.23
|
18,458,245 | 6.18 | 6.32 | 6.18 | 1,371,020 | 578,700 | 10.5 |
05/04/2018 |
6.18
|
10,216,115 | 6.13 | 6.23 | 6.09 | 1,392,000 | 0 | 18.3 |
04/04/2018 |
6.13
|
8,898,152 | 6.28 | 6.37 | 6.13 | 165,200 | 3,260 | 2.2 |
03/04/2018 |
6.28
|
15,302,669 | 6.13 | 6.32 | 6.09 | 164,809 | 161,409 | 0.0 |
02/04/2018 |
6.13
|
14,755,072 | 6.04 | 6.18 | 6.04 | 19,300 | 46,900 | -0.4 |
30/03/2018 |
6.04
|
8,428,429 | 6.04 | 6.09 | 5.95 | 8,000 | 6,441 | 0.0 |
29/03/2018 |
6.04
|
7,599,814 | 6.09 | 6.13 | 6.04 | 140,000 | 3,400 | 1.8 |
28/03/2018 |
6.09
|
9,738,843 | 6.18 | 6.18 | 6.09 | 20,500 | 68,900 | -0.6 |
27/03/2018 |
6.18
|
14,267,904 | 6.23 | 6.37 | 6.18 | 6,000 | 0 | 0.1 |
26/03/2018 |
6.23
|
13,430,245 | 6.04 | 6.28 | 5.99 | 16,100 | 49,300 | -0.4 |
23/03/2018 |
6.04
|
24,972,777 | 6.23 | 6.23 | 5.85 | 142,070 | 22,600 | 1.6 |
22/03/2018 |
6.23
|
18,650,170 | 6.37 | 6.42 | 6.18 | 118,500 | 2,287 | 1.6 |
21/03/2018 |
6.37
|
12,514,459 | 6.32 | 6.42 | 6.28 | 1,674,490 | 1,242,690 | 5.9 |
20/03/2018 |
6.32
|
15,663,556 | 6.32 | 6.42 | 6.23 | 50,200 | 606,250 | -7.6 |
19/03/2018 |
6.32
|
25,184,694 | 6.46 | 6.65 | 6.28 | 252,500 | 1,110,122 | -11.9 |
16/03/2018 |
6.46
|
27,719,364 | 6.23 | 6.51 | 6.23 | 211,000 | 225,805 | -0.2 |
15/03/2018 |
6.23
|
26,672,806 | 6.09 | 6.28 | 6.04 | 190,900 | 45,030 | 1.9 |
14/03/2018 |
6.09
|
34,437,210 | 5.95 | 6.18 | 5.95 | 363,600 | 19,000 | 4.5 |
13/03/2018 |
5.95
|
9,590,264 | 5.95 | 5.99 | 5.81 | 377,300 | 9,900 | 4.7 |
12/03/2018 |
5.95
|
14,619,324 | 5.81 | 6.04 | 5.81 | 359,100 | 0 | 4.6 |
09/03/2018 |
5.81
|
9,468,362 | 5.71 | 5.90 | 5.71 | 711,000 | 1,000 | 8.8 |
08/03/2018 |
5.71
|
9,961,556 | 5.71 | 5.81 | 5.67 | 719,350 | 10,400 | 8.7 |
07/03/2018 |
5.71
|
21,042,737 | 5.95 | 5.99 | 5.67 | 25,600 | 2,050,000 | -25.3 |
06/03/2018 |
5.95
|
16,112,460 | 5.90 | 5.95 | 5.85 | 30,950 | 1,157,900 | -14.2 |
05/03/2018 |
5.90
|
19,824,420 | 5.95 | 6.09 | 5.90 | 50,400 | 101,350 | -0.6 |
02/03/2018 |
5.95
|
14,491,541 | 5.95 | 5.99 | 5.81 | 519,600 | 25,750 | 6.2 |
01/03/2018 |
5.95
|
19,129,315 | 6.13 | 6.13 | 5.90 | 22,100 | 63,900 | -0.5 |
28/02/2018 |
6.13
|
15,871,272 | 6.13 | 6.23 | 5.81 | 20,900 | 516,100 | -6.5 |
27/02/2018 |
6.13
|
16,598,626 | 6.09 | 6.23 | 6.04 | 2,211,300 | 1,336,300 | 11.5 |
26/02/2018 |
6.09
|
31,024,645 | 6.18 | 6.37 | 6.09 | 30,400 | 12,800 | 0.2 |
23/02/2018 |
6.18
|
17,889,627 | 5.99 | 6.18 | 5.95 | 11,600 | 321,100 | -4.0 |
22/02/2018 |
5.99
|
21,706,521 | 6.13 | 6.23 | 5.95 | 310,650 | 450,500 | -1.8 |
21/02/2018 |
6.13
|
22,711,827 | 6.09 | 6.28 | 6.09 | 25,600 | 611,100 | -7.7 |
13/02/2018 |
6.09
|
16,183,013 | 6.18 | 6.32 | 6.04 | 42,170 | 2,390,800 | -31.2 |
12/02/2018 |
6.18
|
17,536,912 | 5.71 | 6.18 | 5.76 | 197,600 | 111,000 | 1.1 |
09/02/2018 |
5.71
|
22,679,382 | 5.62 | 5.76 | 5.15 | 579,100 | 329,510 | 3.2 |
08/02/2018 |
5.62
|
11,863,341 | 5.85 | 5.95 | 5.62 | 290,900 | 38,300 | 3.1 |
07/02/2018 |
5.85
|
23,681,715 | 5.43 | 5.95 | 5.53 | 450,300 | 365,400 | 1.1 |
06/02/2018 |
5.43
|
46,248,632 | 5.57 | 5.67 | 5.06 | 6,195,200 | 1,634,000 | 50.9 |
05/02/2018 |
5.57
|
20,463,642 | 5.90 | 5.95 | 5.57 | 148,400 | 26,913 | 1.5 |
02/02/2018 |
5.90
|
16,269,627 | 5.81 | 5.99 | 5.76 | 126,800 | 9,000 | 1.5 |
01/02/2018 |
5.81
|
44,337,317 | 6.09 | 6.18 | 5.67 | 607,300 | 324,000 | 3.6 |
31/01/2018 |
6.09
|
23,146,958 | 6.37 | 6.46 | 6.09 | 23,500 | 1,814,600 | -24.2 |
30/01/2018 |
6.37
|
22,272,649 | 6.23 | 6.37 | 6.04 | 260,463 | 822,600 | -7.6 |
29/01/2018 |
6.23
|
30,786,018 | 5.81 | 6.37 | 5.81 | 4,696,311 | 2,194,600 | 32.3 |
26/01/2018 |
5.81
|
24,535,202 | 5.71 | 5.85 | 5.67 | 1,884,200 | 1,051,600 | 10.3 |