Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
1.85 | 12.98% | 21,310,600 | 92,594 | 4.0 |
14.15
16.20
16.10
|
2 tháng
(2024-04-01) |
-0.45 | -2.72% | 35,600,200 | 37,494 | 3.2 |
14.15
16.85
16.10
|
3 tháng
(2024-03-04) |
-1.20 | -6.94% | 56,020,500 | 107,794 | 4.4 |
14.15
17.30
16.10
|
6 tháng
(2023-12-04) |
-1.30 | -7.47% | 129,304,400 | 74,094 | 4.4 |
14.15
19
16.10
|
12 tháng
(2023-06-06) |
-1.18 | -6.85% | 396,250,400 | 22,294 | 2.6 |
13.75
22.90
16.10
|
24 tháng
(2022-06-13) |
-19.49 | -54.76% | 776,871,500 | -909,249 | -14.2 |
10.78
35.59
16.10
|
36 tháng
(2021-06-16) |
-5.94 | -26.97% | 939,865,000 | -1,153,549 | -16.6 |
10.78
54.70
16.10
|
60 tháng
(2019-06-27) |
7.76 | 93.06% | 1,145,420,580 | -711,499 | -18.6 |
6.19
54.70
16.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
31/05/2018 |
4.69
0
|
9,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
30/05/2018 |
4.69
-0.03
|
9,740 | 4.71 | 4.74 | 4.66 | 0 | 0 | 0 |
29/05/2018 |
4.71
0.01
|
8,110 | 4.70 | 4.71 | 4.60 | 0 | 0 | 0 |
28/05/2018 |
4.70
-0.03
|
6,210 | 4.73 | 4.73 | 4.69 | 0 | 0 | 0 |
25/05/2018 |
4.73
-0.03
|
27,800 | 4.75 | 4.77 | 4.69 | 0 | 0 | 0 |
24/05/2018 |
4.75
-0.04
|
18,030 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 |
23/05/2018 |
4.79
0
|
19,760 | 4.79 | 4.79 | 4.74 | 0 | 0 | 0 |
22/05/2018 |
4.79
-0.03
|
18,510 | 4.82 | 4.82 | 4.71 | 0 | 0 | 0 |
21/05/2018 |
4.82
0
|
23,420 | 4.82 | 4.82 | 4.74 | 0 | 0 | 0 |
18/05/2018 |
4.82
-0.03
|
20,820 | 4.85 | 4.85 | 4.77 | 0 | 0 | 0 |
17/05/2018 |
4.85
0.05
|
21,500 | 4.79 | 4.85 | 4.74 | 0 | 0 | 0 |
16/05/2018 |
4.79
0.09
|
19,760 | 4.70 | 4.79 | 4.66 | 0 | 0 | 0 |
15/05/2018 |
4.70
-0.09
|
41,430 | 4.79 | 4.79 | 4.66 | 0 | 0 | 0 |
14/05/2018 |
4.79
0
|
45,050 | 4.79 | 4.79 | 4.71 | 0 | 0 | 0 |
11/05/2018 |
4.79
0
|
67,550 | 4.79 | 4.79 | 4.69 | 0 | 0 | 0 |
10/05/2018 |
4.79
-0.05
|
43,860 | 4.85 | 4.85 | 4.71 | 0 | 0 | 0 |
09/05/2018 |
4.85
0
|
5,640 | 4.85 | 4.85 | 4.74 | 0 | 0 | 0 |
08/05/2018 |
4.85
-0.03
|
10,700 | 4.87 | 4.90 | 4.77 | 0 | 0 | 0 |
07/05/2018 |
4.87
0
|
6,500 | 4.87 | 4.93 | 4.82 | 50 | 0 | 0.0 |
04/05/2018 |
4.87
0
|
7,460 | 4.87 | 4.96 | 4.87 | 50 | 0 | 0.0 |
03/05/2018 |
4.87
-0.09
|
8,380 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
02/05/2018 |
4.97
0
|
5,160 | 4.97 | 4.97 | 4.87 | 0 | 0 | 0 |
27/04/2018 |
4.97
0.09
|
4,720 | 4.87 | 5.01 | 4.87 | 0 | 0 | 0 |
26/04/2018 |
4.87
-0.11
|
4,500 | 4.98 | 4.98 | 4.87 | 0 | 0 | 0 |
24/04/2018 |
4.98
0
|
9,230 | 4.98 | 5.01 | 4.90 | 0 | 0 | 0 |
23/04/2018 |
4.98
-0.11
|
10,000 | 5.09 | 5.09 | 4.87 | 0 | 0 | 0 |
20/04/2018 |
5.09
0.03
|
29,340 | 5.06 | 5.09 | 4.98 | 0 | 0 | 0 |
19/04/2018 |
5.06
-0.05
|
33,300 | 5.12 | 5.12 | 4.98 | 0 | 0 | 0 |
18/04/2018 |
5.12
0.03
|
33,730 | 5.09 | 5.12 | 4.98 | 0 | 0 | 0 |
17/04/2018 |
5.09
0.08
|
20,380 | 5.01 | 5.09 | 5.01 | 0 | 0 | 0 |
16/04/2018 |
5.01
0.15
|
41,750 | 4.86 | 5.01 | 4.86 | 0 | 0 | 0 |
13/04/2018 |
4.86
0.31
|
108,550 | 4.55 | 4.86 | 4.33 | 0 | 0 | 0 |
12/04/2018 |
4.55
0.05
|
6,440 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/04/2018 |
4.50
-0.33
|
11,840 | 4.82 | 4.82 | 4.50 | 0 | 0 | 0 |
10/04/2018 |
4.82
-0.03
|
5,250 | 4.85 | 4.85 | 4.60 | 20 | 0 | 0.0 |
09/04/2018 |
4.85
0.11
|
10,550 | 4.74 | 4.87 | 4.74 | 120 | 0 | 0.0 |
06/04/2018 |
4.74
-0.09
|
8,200 | 4.83 | 4.83 | 4.74 | 0 | 0 | 0 |
05/04/2018 |
4.83
0
|
11,490 | 4.83 | 4.85 | 4.79 | 0 | 0 | 0 |
04/04/2018 |
4.83
-0.01
|
10,090 | 4.85 | 4.85 | 4.82 | 0 | 0 | 0 |
03/04/2018 |
4.85
-0.03
|
17,040 | 4.87 | 4.87 | 4.74 | 0 | 0 | 0 |
02/04/2018 |
4.87
0
|
12,590 | 4.87 | 4.87 | 4.85 | 0 | 0 | 0 |
30/03/2018 |
4.87
0
|
16,910 | 4.87 | 4.87 | 4.85 | 0 | 0 | 0 |
29/03/2018 |
4.87
0
|
17,130 | 4.87 | 4.87 | 4.79 | 0 | 0 | 0 |
28/03/2018 |
4.87
0
|
17,500 | 4.87 | 4.87 | 4.79 | 10 | 0 | 0.0 |
27/03/2018 |
4.87
0
|
26,550 | 4.87 | 4.87 | 4.79 | 0 | 650 | -0.0 |
26/03/2018 |
4.87
-0.14
|
28,350 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
23/03/2018 |
5.01
-0.08
|
25,380 | 5.09 | 5.09 | 4.98 | 0 | 0 | 0 |
22/03/2018 |
5.09
-0.05
|
27,640 | 5.15 | 5.15 | 5.04 | 0 | 0 | 0 |
21/03/2018 |
5.15
0
|
39,310 | 5.15 | 5.15 | 5.06 | 0 | 0 | 0 |
20/03/2018 |
5.15
-0.08
|
44,830 | 5.23 | 5.23 | 5.09 | 0 | 0 | 0 |
19/03/2018 |
5.23
-0.05
|
40,660 | 5.28 | 5.28 | 5.15 | 0 | 0 | 0 |
16/03/2018 |
5.28
-0.03
|
34,770 | 5.31 | 5.31 | 5.15 | 0 | 0 | 0 |
15/03/2018 |
5.31
0
|
40,180 | 5.31 | 5.34 | 5.28 | 0 | 0 | 0 |
14/03/2018 |
5.31
-0.03
|
33,400 | 5.34 | 5.39 | 5.28 | 0 | 0 | 0 |
13/03/2018 |
5.34
0
|
44,830 | 5.34 | 5.39 | 5.28 | 0 | 0 | 0 |
12/03/2018 |
5.34
0
|
57,800 | 5.34 | 5.39 | 5.28 | 0 | 0 | 0 |
09/03/2018 |
5.34
0.19
|
71,230 | 5.15 | 5.36 | 5.17 | 0 | 0 | 0 |
08/03/2018 |
5.15
-0.27
|
94,850 | 5.42 | 5.42 | 5.15 | 0 | 0 | 0 |
07/03/2018 |
5.42
0
|
88,030 | 5.42 | 5.50 | 5.28 | 0 | 0 | 0 |
06/03/2018 |
5.42
0.11
|
95,930 | 5.31 | 5.42 | 5.31 | 0 | 0 | 0 |
05/03/2018 |
5.31
0.03
|
102,060 | 5.28 | 5.34 | 5.23 | 0 | 0 | 0 |
02/03/2018 |
5.28
-0.14
|
113,140 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
01/03/2018 |
5.42
-0.08
|
105,870 | 5.50 | 5.63 | 5.28 | 0 | 0 | 0 |
28/02/2018 |
5.50
-0.19
|
108,870 | 5.69 | 5.69 | 5.42 | 0 | 0 | 0 |
27/02/2018 |
5.69
0.30
|
106,990 | 5.39 | 5.69 | 5.28 | 0 | 0 | 0 |
26/02/2018 |
5.39
0.35
|
114,390 | 5.04 | 5.39 | 5.15 | 0 | 0 | 0 |
23/02/2018 |
5.04
-0.11
|
151,990 | 5.15 | 5.28 | 5.04 | 0 | 0 | 0 |
22/02/2018 |
5.15
-0.14
|
115,010 | 5.28 | 5.42 | 5.15 | 0 | 0 | 0 |
21/02/2018 |
5.28
-0.27
|
76,550 | 5.55 | 5.55 | 5.28 | 0 | 0 | 0 |
13/02/2018 |
5.55
0.03
|
130,330 | 5.52 | 5.69 | 5.42 | 0 | 500 | -0.0 |
12/02/2018 |
5.52
0.03
|
128,290 | 5.50 | 5.69 | 5.42 | 0 | 0 | 0 |
09/02/2018 |
5.50
0.08
|
101,080 | 5.42 | 5.66 | 5.36 | 0 | 0 | 0 |
08/02/2018 |
5.42
0.03
|
108,730 | 5.39 | 5.69 | 5.39 | 0 | 0 | 0 |
07/02/2018 |
5.39
0.35
|
166,790 | 5.04 | 5.39 | 5.04 | 0 | 0 | 0 |
06/02/2018 |
5.04
-0.38
|
182,810 | 5.42 | 5.42 | 5.04 | 0 | 0 | 0 |
05/02/2018 |
5.42
-0.11
|
165,240 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 |
02/02/2018 |
5.52
0
|
154,050 | 5.52 | 5.52 | 5.15 | 0 | 0 | 0 |
01/02/2018 |
5.52
-0.41
|
214,680 | 5.93 | 6.09 | 5.52 | 0 | 0 | 0 |
31/01/2018 |
5.93
0.37
|
240,700 | 5.57 | 5.94 | 5.28 | 0 | 0 | 0 |
30/01/2018 |
5.57
0.35
|
291,600 | 5.21 | 5.57 | 5.21 | 1,150 | 0 | 0.0 |
29/01/2018 |
5.21
0.34
|
7,000 | 4.87 | 5.21 | 5.21 | 0 | 0 | 0 |
26/01/2018 |
4.87
0.31
|
9,900 | 4.56 | 4.87 | 4.87 | 0 | 0 | 0 |
25/01/2018 |
4.56
0.30
|
1,000 | 4.27 | 4.56 | 4.56 | 0 | 0 | 0 |
22/01/2018 |
4.27
0.27
|
3,400 | 3.99 | 4.27 | 4.27 | 0 | 0 | 0 |
19/01/2018 |
3.99
0.26
|
2,200 | 3.74 | 3.99 | 3.99 | 0 | 0 | 0 |
18/01/2018 |
3.74
0
|
5,000 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |