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) |
2 | 9.32% | 9,773,800 | -2,525,626 | -58.8 |
21.45
23.95
23.45
|
2 tháng
(2024-07-22) |
1.45 | 6.59% | 18,099,400 | -3,692,568 | -81.2 |
18.65
23.95
23.45
|
3 tháng
(2024-06-24) |
-0.65 | -2.70% | 33,080,200 | -3,552,012 | -77.8 |
18.65
25
23.45
|
6 tháng
(2024-03-25) |
0.86 | 3.80% | 57,817,800 | -9,591,191 | -225.0 |
18.65
27.20
23.45
|
12 tháng
(2023-09-26) |
2.45 | 11.67% | 67,137,000 | -8,805,168 | -207.1 |
17
27.20
23.45
|
24 tháng
(2022-10-03) |
3.12 | 15.33% | 82,580,000 | -9,065,561 | -216.8 |
14.17
27.20
23.45
|
36 tháng
(2021-10-06) |
1.98 | 9.24% | 119,077,200 | -8,428,369 | -240.0 |
14.17
43.95
23.45
|
60 tháng
(2019-10-17) |
17.42 | 288.74% | 147,925,370 | -1,096,519 | -129.2 |
5.59
43.95
23.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
01/02/2018 |
4.63
|
206,210 | 4.67 | 4.67 | 4.50 | 23,780 | 0 | 0.3 |
31/01/2018 |
4.67
|
198,720 | 4.67 | 4.67 | 4.54 | 495,000 | 0 | 6.4 |
30/01/2018 |
4.67
|
160,230 | 4.67 | 4.67 | 4.45 | 53,700 | 0 | 0.7 |
29/01/2018 |
4.67
|
38,660 | 4.67 | 4.81 | 4.63 | 5,000 | 0 | 0.1 |
26/01/2018 |
4.67
|
146,740 | 4.52 | 4.67 | 4.47 | 455,000 | 300 | 5.9 |
25/01/2018 |
4.52
|
193,620 | 4.25 | 4.54 | 4.47 | 0 | 20,000 | -0.3 |
22/01/2018 |
4.25
|
91,480 | 3.98 | 4.25 | 4.05 | 83,800 | 22,170 | 0.7 |
19/01/2018 |
3.98
|
18,330 | 3.96 | 4.05 | 3.98 | 1,200 | 0 | 0.0 |
18/01/2018 |
3.96
|
43,550 | 3.98 | 3.98 | 3.96 | 0 | 0 | 0 |
17/01/2018 |
3.98
|
52,150 | 4.02 | 4.02 | 3.98 | 0 | 0 | 0 |
16/01/2018 |
4.02
|
53,300 | 3.96 | 4.05 | 3.96 | 3,050 | 0 | 0.0 |
15/01/2018 |
3.96
|
3,400 | 3.98 | 4.02 | 3.96 | 0 | 0 | 0 |
12/01/2018 |
3.98
|
14,500 | 4.02 | 4.09 | 3.98 | 8,000 | 0 | 0.1 |
11/01/2018 |
4.02
|
14,940 | 3.98 | 4.05 | 3.94 | 0 | 1,100 | -0.0 |
10/01/2018 |
3.98
|
41,760 | 4.16 | 4.16 | 3.98 | 22,000 | 20,000 | 0.0 |
09/01/2018 |
4.16
|
73,780 | 4.05 | 4.16 | 3.96 | 28,430 | 0 | 0.3 |
08/01/2018 |
4.05
|
66,270 | 4.02 | 4.05 | 3.91 | 19,040 | 0 | 0.2 |
05/01/2018 |
4.02
|
38,810 | 4.05 | 4.05 | 3.98 | 5,000 | 0 | 0.1 |
04/01/2018 |
4.05
|
58,710 | 4.03 | 4.11 | 4.05 | 0 | 0 | 0 |
03/01/2018 |
4.03
|
73,740 | 3.98 | 4.05 | 3.93 | 11,210 | 0 | 0.1 |
02/01/2018 |
3.98
|
13,200 | 4.05 | 4.07 | 3.94 | 0 | 0 | 0 |
29/12/2017 |
4.05
|
77,750 | 3.93 | 4.16 | 3.87 | 22,170 | 0 | 0.2 |
28/12/2017 |
3.93
|
24,500 | 3.96 | 3.96 | 3.93 | 0 | 0 | 0 |
27/12/2017 |
3.96
|
26,610 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
26/12/2017 |
3.96
|
94,910 | 3.76 | 4.02 | 3.73 | 9,770 | 0 | 0.1 |
25/12/2017 |
3.76
|
32,820 | 3.76 | 3.76 | 3.73 | 0 | 0 | 0 |
22/12/2017 |
3.76
|
16,110 | 3.73 | 3.76 | 3.65 | 0 | 0 | 0 |
21/12/2017 |
3.73
|
41,950 | 3.61 | 3.73 | 3.62 | 20,000 | 0 | 0.2 |
20/12/2017 |
3.61
|
27,150 | 3.61 | 3.61 | 3.51 | 0 | 0 | 0 |
19/12/2017 |
3.61
|
45,560 | 3.74 | 3.74 | 3.60 | 0 | 0 | 0 |
18/12/2017 |
3.74
|
50,490 | 3.74 | 3.74 | 3.69 | 0 | 0 | 0 |
15/12/2017 |
3.74
|
57,500 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
14/12/2017 |
3.74
|
99,060 | 3.51 | 3.74 | 3.50 | 9,550 | 0 | 0.1 |
13/12/2017 |
3.51
|
37,680 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
12/12/2017 |
3.51
|
50,780 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
11/12/2017 |
3.51
|
3,500 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
08/12/2017 |
3.51
|
9,420 | 3.51 | 3.57 | 3.51 | 0 | 0 | 0 |
07/12/2017 |
3.51
|
69,090 | 3.49 | 3.55 | 3.50 | 0 | 0 | 0 |
06/12/2017 |
3.49
|
38,730 | 3.48 | 3.55 | 3.48 | 0 | 0 | 0 |
05/12/2017 |
3.48
|
24,190 | 3.51 | 3.54 | 3.48 | 0 | 0 | 0 |
04/12/2017 |
3.51
|
51,980 | 3.51 | 3.54 | 3.47 | 0 | 0 | 0 |
01/12/2017 |
3.51
|
20 | 3.51 | 3.51 | 3.50 | 0 | 0 | 0 |
30/11/2017 |
3.51
|
19,900 | 3.48 | 3.56 | 3.47 | 0 | 0 | 0 |
29/11/2017 |
3.48
|
54,830 | 3.45 | 3.55 | 3.44 | 0 | 0 | 0 |
28/11/2017 |
3.45
|
23,570 | 3.48 | 3.48 | 3.45 | 0 | 0 | 0 |