Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-23) |
-1.90 | -8.68% | 1,237,400 | -59,380 | -1.3 |
20
21.90
20
|
2 tháng
(2024-09-23) |
-3.15 | -13.61% | 4,660,100 | -639,580 | -14.4 |
20
23.50
20
|
3 tháng
(2024-08-26) |
-3 | -13.04% | 13,105,200 | -2,856,780 | -66.5 |
20
23.95
20
|
6 tháng
(2024-05-27) |
-1 | -4.76% | 59,163,600 | -9,999,121 | -242.4 |
18.65
27.20
20
|
12 tháng
(2023-11-28) |
1.86 | 10.28% | 68,426,600 | -9,496,198 | -230.2 |
18.09
27.20
20
|
24 tháng
(2022-12-05) |
4.26 | 27.05% | 85,412,500 | -9,472,040 | -231.1 |
14.17
27.20
20
|
36 tháng
(2021-12-08) |
-7.74 | -27.91% | 116,871,500 | -10,420,599 | -317.1 |
14.17
43.95
20
|
60 tháng
(2019-12-19) |
13.28 | 197.61% | 151,410,330 | -4,040,399 | -179.7 |
5.59
43.95
20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
03/07/2018 |
5.36
|
2,120 | 5.25 | 5.36 | 5.14 | 0 | 0 | 0 |
02/07/2018 |
5.25
|
4,120 | 5.36 | 5.36 | 4.99 | 0 | 0 | 0 |
29/06/2018 |
5.36
|
3,840 | 5.37 | 5.37 | 5.07 | 830 | 0 | 0.0 |
28/06/2018 |
5.37
|
8,970 | 5.43 | 5.43 | 5.12 | 7,500 | 900 | 0.1 |
27/06/2018 |
5.43
|
2,600 | 5.57 | 5.57 | 5.25 | 0 | 500 | -0.0 |
26/06/2018 |
5.57
|
71,260 | 5.21 | 5.57 | 5.01 | 68,900 | 0 | 1.0 |
25/06/2018 |
5.21
|
18,560 | 4.88 | 5.21 | 4.90 | 5,400 | 1,350 | 0.1 |
22/06/2018 |
4.88
|
18,420 | 4.88 | 4.99 | 4.88 | 18,200 | 0 | 0.2 |
21/06/2018 |
4.88
|
25,400 | 4.83 | 4.88 | 4.72 | 16,500 | 10,000 | 0.1 |
20/06/2018 |
4.83
|
13,940 | 4.56 | 4.87 | 4.70 | 12,600 | 4,000 | 0.1 |
19/06/2018 |
4.56
|
8,050 | 4.87 | 4.87 | 4.56 | 50 | 7,000 | -0.1 |
18/06/2018 |
4.87
|
770 | 4.88 | 4.92 | 4.63 | 0 | 0 | 0 |
15/06/2018 |
4.88
|
1,000 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
14/06/2018 |
4.88
|
6,730 | 4.88 | 4.88 | 4.65 | 5,000 | 0 | 0.1 |
13/06/2018 |
4.88
|
3,610 | 4.88 | 4.88 | 4.85 | 3,000 | 0 | 0.0 |
12/06/2018 |
4.88
|
15,000 | 4.88 | 4.92 | 4.74 | 15,000 | 0 | 0.2 |
11/06/2018 |
4.88
|
40 | 4.85 | 4.88 | 4.88 | 0 | 0 | 0 |
08/06/2018 |
4.85
|
3,200 | 4.88 | 4.88 | 4.74 | 0 | 0 | 0 |
07/06/2018 |
4.88
|
200 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
06/06/2018 |
4.88
|
60 | 4.88 | 4.88 | 4.88 | 0 | 0 | 0 |
05/06/2018 |
4.88
|
37,060 | 4.81 | 4.88 | 4.83 | 0 | 0 | 0 |
04/06/2018 |
4.81
|
7,630 | 4.83 | 4.83 | 4.78 | 0 | 0 | 0 |
01/06/2018 |
4.83
|
1,280 | 4.85 | 4.85 | 4.56 | 0 | 0 | 0 |
31/05/2018 |
4.85
|
2,850 | 4.81 | 4.85 | 4.74 | 950 | 0 | 0.0 |
30/05/2018 |
4.81
|
5,490 | 4.81 | 4.81 | 4.56 | 0 | 0 | 0 |
29/05/2018 |
4.81
|
2,200 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
28/05/2018 |
4.85
|
6,270 | 4.85 | 4.85 | 4.52 | 0 | 0 | 0 |
25/05/2018 |
4.85
|
2,650 | 4.74 | 4.85 | 4.72 | 0 | 0 | 0 |
24/05/2018 |
4.74
|
0 | 4.74 | 4.74 | 4.74 | 0 | 0 | 0 |
23/05/2018 |
4.74
|
610 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
22/05/2018 |
4.74
|
27,230 | 4.74 | 4.74 | 4.52 | 0 | 0 | 0 |
21/05/2018 |
4.74
|
1,200 | 4.76 | 4.76 | 4.56 | 0 | 0 | 0 |
18/05/2018 |
4.76
|
5,430 | 4.70 | 4.78 | 4.67 | 0 | 0 | 0 |
17/05/2018 |
4.70
|
19,420 | 4.70 | 4.74 | 4.69 | 0 | 0 | 0 |
16/05/2018 |
4.70
|
11,920 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
15/05/2018 |
4.90
|
13,260 | 4.92 | 4.92 | 4.70 | 0 | 0 | 0 |
14/05/2018 |
4.92
|
0 | 4.92 | 4.92 | 4.92 | 0 | 0 | 0 |
11/05/2018 |
4.92
|
670 | 4.87 | 4.92 | 4.74 | 0 | 0 | 0 |
10/05/2018 |
4.87
|
13,320 | 4.87 | 4.87 | 4.70 | 0 | 0 | 0 |
09/05/2018 |
4.87
|
15,240 | 4.96 | 4.96 | 4.67 | 0 | 0 | 0 |
08/05/2018 |
4.96
|
1,110 | 4.98 | 4.98 | 4.96 | 0 | 0 | 0 |
07/05/2018 |
4.98
|
5,190 | 4.99 | 4.99 | 4.74 | 700 | 150 | 0.0 |
04/05/2018 |
4.99
|
3,210 | 4.99 | 4.99 | 4.88 | 0 | 0 | 0 |
03/05/2018 |
4.99
|
128,200 | 4.99 | 4.99 | 4.70 | 83,110 | 50,450 | 0.4 |
02/05/2018 |
4.99
|
50,860 | 4.92 | 4.99 | 4.88 | 34,480 | 0 | 0.5 |
27/04/2018 |
4.92
|
44,330 | 5.03 | 5.03 | 4.88 | 0 | 0 | 0 |
26/04/2018 |
5.03
|
55,160 | 5.07 | 5.14 | 4.81 | 30,000 | 0 | 0.4 |
24/04/2018 |
5.07
|
41,690 | 4.92 | 5.21 | 4.70 | 21,340 | 27,060 | -0.1 |
23/04/2018 |
4.92
|
99,060 | 5.07 | 5.07 | 4.79 | 39,670 | 0 | 0.5 |
20/04/2018 |
5.07
|
61,460 | 5.32 | 5.32 | 5.03 | 5,000 | 0 | 0.1 |
19/04/2018 |
5.32
|
118,650 | 5.61 | 5.61 | 5.23 | 19,000 | 0 | 0.3 |
18/04/2018 |
5.61
|
330,370 | 5.63 | 5.64 | 5.48 | 282,700 | 11,200 | 4.2 |
17/04/2018 |
5.63
|
299,650 | 5.61 | 5.79 | 5.45 | 121,680 | 4,740 | 1.8 |
16/04/2018 |
5.61
|
393,620 | 5.25 | 5.61 | 5.25 | 253,520 | 20,000 | 3.6 |
13/04/2018 |
5.25
|
94,430 | 5.17 | 5.32 | 5.10 | 15,600 | 0 | 0.2 |
12/04/2018 |
5.17
|
130,990 | 4.92 | 5.21 | 4.88 | 505,000 | 0 | 7.3 |
11/04/2018 |
4.92
|
47,130 | 4.85 | 4.92 | 4.78 | 400,000 | 0 | 5.6 |
10/04/2018 |
4.85
|
53,700 | 4.76 | 4.88 | 4.78 | 307,000 | 0 | 4.2 |
09/04/2018 |
4.76
|
20,180 | 4.79 | 4.79 | 4.70 | 0 | 0 | 0 |
06/04/2018 |
4.79
|
52,600 | 4.76 | 4.79 | 4.70 | 24,100 | 0 | 0.3 |
05/04/2018 |
4.76
|
49,600 | 4.72 | 4.88 | 4.72 | 2,200 | 0 | 0.0 |
04/04/2018 |
4.72
|
212,160 | 4.70 | 5.03 | 4.70 | 101,200 | 0 | 1.3 |
03/04/2018 |
4.70
|
9,340 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
02/04/2018 |
4.70
|
9,860 | 4.70 | 4.70 | 4.52 | 0 | 0 | 0 |
30/03/2018 |
4.70
|
2,910 | 4.74 | 4.74 | 4.67 | 0 | 0 | 0 |
29/03/2018 |
4.74
|
540 | 4.74 | 4.74 | 4.72 | 0 | 0 | 0 |
28/03/2018 |
4.74
|
2,450 | 4.74 | 4.74 | 4.63 | 0 | 0 | 0 |
27/03/2018 |
4.74
|
46,340 | 4.78 | 4.85 | 4.67 | 30,000 | 1,120 | 0.4 |
26/03/2018 |
4.78
|
77,600 | 4.70 | 4.78 | 4.70 | 64,950 | 3,000 | 0.8 |
23/03/2018 |
4.70
|
11,850 | 4.78 | 4.78 | 4.56 | 6,630 | 2,200 | 0.1 |
22/03/2018 |
4.78
|
27,640 | 4.67 | 4.78 | 4.60 | 24,600 | 10,000 | 0.2 |
21/03/2018 |
4.67
|
27,290 | 4.70 | 4.74 | 4.61 | 14,190 | 0 | 0.2 |
20/03/2018 |
4.70
|
25,810 | 4.76 | 4.79 | 4.63 | 400 | 0 | 0.0 |
19/03/2018 |
4.76
|
67,350 | 4.70 | 4.81 | 4.70 | 17,510 | 3,000 | 0.2 |
16/03/2018 |
4.70
|
14,500 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
15/03/2018 |
4.70
|
23,060 | 4.63 | 4.76 | 4.65 | 0 | 0 | 0 |
14/03/2018 |
4.63
|
8,450 | 4.78 | 4.78 | 4.63 | 0 | 0 | 0 |
13/03/2018 |
4.78
|
27,810 | 4.79 | 4.79 | 4.63 | 9,000 | 0 | 0.1 |
12/03/2018 |
4.79
|
73,070 | 4.81 | 4.85 | 4.70 | 29,000 | 0 | 0.4 |
09/03/2018 |
4.81
|
43,730 | 4.78 | 4.81 | 4.78 | 15,500 | 0 | 0.2 |
08/03/2018 |
4.78
|
115,230 | 4.74 | 4.78 | 4.69 | 546,190 | 10,000 | 7.5 |
07/03/2018 |
4.74
|
43,020 | 4.63 | 4.74 | 4.60 | 17,050 | 5,000 | 0.2 |
06/03/2018 |
4.63
|
7,640 | 4.60 | 4.63 | 4.56 | 3,730 | 5,000 | -0.0 |
05/03/2018 |
4.60
|
29,520 | 4.52 | 4.65 | 4.52 | 17,310 | 7,280 | 0.1 |
02/03/2018 |
4.52
|
13,770 | 4.54 | 4.56 | 4.52 | 8,000 | 3,000 | 0.1 |
01/03/2018 |
4.54
|
88,500 | 4.63 | 4.63 | 4.52 | 51,950 | 0 | 0.7 |
28/02/2018 |
4.63
|
125,500 | 4.65 | 4.65 | 4.52 | 114,750 | 0 | 1.4 |
27/02/2018 |
4.65
|
36,120 | 4.69 | 4.69 | 4.56 | 26,100 | 0 | 0.3 |
26/02/2018 |
4.69
|
34,510 | 4.70 | 4.70 | 4.63 | 10,700 | 0 | 0.1 |
23/02/2018 |
4.70
|
18,870 | 4.63 | 4.88 | 4.70 | 200 | 0 | 0.0 |
22/02/2018 |
4.63
|
14,210 | 4.67 | 4.67 | 4.60 | 13,630 | 0 | 0.2 |
21/02/2018 |
4.67
|
42,600 | 4.56 | 4.67 | 4.52 | 31,800 | 0 | 0.4 |
13/02/2018 |
4.56
|
61,680 | 4.41 | 4.56 | 4.45 | 59,060 | 10,000 | 0.6 |
12/02/2018 |
4.41
|
33,890 | 4.41 | 4.41 | 4.29 | 19,000 | 18,000 | 0.0 |
09/02/2018 |
4.41
|
18,400 | 4.43 | 4.43 | 4.31 | 0 | 3,230 | -0.0 |
08/02/2018 |
4.43
|
95,100 | 4.31 | 4.43 | 4.16 | 30,000 | 0 | 0.4 |
07/02/2018 |
4.31
|
33,160 | 4.27 | 4.34 | 4.20 | 10,340 | 0 | 0.1 |
06/02/2018 |
4.27
|
284,550 | 4.34 | 4.34 | 4.05 | 23,000 | 0 | 0.3 |
05/02/2018 |
4.34
|
222,770 | 4.56 | 4.56 | 4.34 | 78,300 | 9,500 | 0.8 |
02/02/2018 |
4.56
|
181,110 | 4.63 | 4.63 | 4.56 | 75,000 | 0 | 1.0 |