Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.20 | -5.88% | 4,522,100 | -2,600 | -0.0 |
3.20
3.50
3.20
|
2 tháng
(2024-07-22) |
-0.40 | -11.11% | 9,421,400 | -50,400 | -0.2 |
3.10
3.60
3.20
|
3 tháng
(2024-06-21) |
-0.70 | -17.95% | 14,834,200 | -59,400 | -0.2 |
3.10
4
3.20
|
6 tháng
(2024-03-25) |
-1.80 | -36% | 65,834,800 | 140,200 | 0.7 |
3.10
5
3.20
|
12 tháng
(2023-09-25) |
-4.10 | -56.16% | 158,420,600 | 330,650 | 1.9 |
3.10
7.60
3.20
|
24 tháng
(2022-09-30) |
-36.50 | -91.94% | 444,447,032 | 2,632,486 | 23.0 |
3.10
43.30
3.20
|
36 tháng
(2021-10-05) |
-20.53 | -86.52% | 508,265,824 | 2,619,529 | 22.6 |
3.10
43.30
3.20
|
60 tháng
(2019-10-16) |
-9.91 | -75.59% | 569,480,988 | 2,629,008 | 23.0 |
3.10
43.30
3.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.20
|
233,900 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
18/09/2024 |
3.20
|
278,100 | 3.20 | 3.20 | 3 | 300 | 0 | 0.0 |
17/09/2024 |
3.20
|
881,500 | 3.20 | 3.20 | 3 | 0 | 2,600 | -0.0 |
16/09/2024 |
3.20
|
187,500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
13/09/2024 |
3.20
|
172,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
12/09/2024 |
3.30
|
87,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
11/09/2024 |
3.20
|
57,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
10/09/2024 |
3.30
|
200,500 | 3.30 | 3.40 | 3.20 | 11,100 | 9,500 | 0.0 |
09/09/2024 |
3.30
|
262,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
06/09/2024 |
3.30
|
219,100 | 3.30 | 3.40 | 3.30 | 0 | 7,200 | -0.0 |
05/09/2024 |
3.30
|
44,700 | 3.40 | 3.40 | 3.30 | 0 | 1,000 | -0.0 |
04/09/2024 |
3.40
|
215,700 | 3.40 | 3.40 | 3.30 | 1,700 | 0 | 0.0 |
30/08/2024 |
3.40
|
77,200 | 3.50 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
29/08/2024 |
3.40
|
103,400 | 3.40 | 3.50 | 3.30 | 0 | 2,500 | -0.0 |
28/08/2024 |
3.40
|
99,900 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
27/08/2024 |
3.40
|
255,700 | 3.30 | 3.50 | 3.30 | 200 | 500 | -0.0 |
26/08/2024 |
3.30
|
227,800 | 3.50 | 3.50 | 3.30 | 0 | 1,000 | -0.0 |
23/08/2024 |
3.40
|
201,400 | 3.40 | 3.50 | 3.30 | 12,600 | 600 | 0.0 |
22/08/2024 |
3.40
|
352,300 | 3.50 | 3.60 | 3.40 | 900 | 300 | 0.0 |
21/08/2024 |
3.50
|
429,500 | 3.40 | 3.60 | 3.40 | 0 | 400 | -0.0 |
20/08/2024 |
3.40
|
168,100 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
19/08/2024 |
3.40
|
186,700 | 3.40 | 3.50 | 3.30 | 0 | 300 | -0.0 |
16/08/2024 |
3.40
|
345,500 | 3.20 | 3.50 | 3.20 | 0 | 600 | -0.0 |
15/08/2024 |
3.20
|
93,700 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
14/08/2024 |
3.30
|
346,800 | 3.20 | 3.40 | 3.20 | 0 | 21,600 | -0.1 |
13/08/2024 |
3.20
|
221,300 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/08/2024 |
3.20
|
77,100 | 3.20 | 3.30 | 3.10 | 0 | 5,900 | -0.0 |
09/08/2024 |
3.20
|
87,300 | 3.20 | 3.30 | 3.10 | 0 | 500 | -0.0 |
08/08/2024 |
3.20
|
281,100 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
07/08/2024 |
3.30
|
256,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
06/08/2024 |
3.30
|
147,800 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
05/08/2024 |
3.10
|
377,900 | 3.40 | 3.40 | 3 | 0 | 1,800 | -0.0 |
02/08/2024 |
3.30
|
73,300 | 3.40 | 3.40 | 3.30 | 0 | 500 | -0.0 |
01/08/2024 |
3.40
|
354,600 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
31/07/2024 |
3.60
|
216,300 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
30/07/2024 |
3.60
|
414,700 | 3.50 | 3.60 | 3.40 | 0 | 200 | -0.0 |
29/07/2024 |
3.50
|
189,600 | 3.40 | 3.60 | 3.40 | 0 | 200 | -0.0 |
26/07/2024 |
3.40
|
293,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/07/2024 |
3.60
|
135,700 | 3.50 | 3.60 | 3.50 | 500 | 1,200 | -0.0 |
24/07/2024 |
3.60
|
347,400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/07/2024 |
3.60
|
133,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/07/2024 |
3.60
|
320,000 | 3.60 | 3.70 | 3.50 | 0 | 15,300 | -0.1 |
19/07/2024 |
3.70
|
571,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/07/2024 |
3.50
|
348,600 | 3.60 | 3.70 | 3.40 | 0 | 3,100 | -0.0 |
17/07/2024 |
3.60
|
325,200 | 3.70 | 3.70 | 3.50 | 0 | 15,100 | -0.1 |
16/07/2024 |
3.70
|
358,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/07/2024 |
3.80
|
181,800 | 3.70 | 3.80 | 3.70 | 0 | 400 | -0.0 |
12/07/2024 |
3.70
|
144,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/07/2024 |
3.70
|
191,400 | 3.70 | 3.80 | 3.70 | 0 | 4,000 | -0.0 |
10/07/2024 |
3.70
|
427,200 | 3.80 | 3.80 | 3.60 | 0 | 200 | -0.0 |
09/07/2024 |
3.80
|
205,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
08/07/2024 |
3.70
|
240,600 | 3.90 | 3.90 | 3.70 | 0 | 700 | -0.0 |
05/07/2024 |
3.90
|
409,000 | 3.90 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
04/07/2024 |
3.90
|
249,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
03/07/2024 |
3.80
|
226,000 | 4 | 4 | 3.80 | 600 | 3,300 | -0.0 |
02/07/2024 |
4
|
169,100 | 3.90 | 4 | 3.80 | 2,000 | 0 | 0.0 |
01/07/2024 |
3.90
|
198,600 | 3.90 | 3.90 | 3.70 | 5,100 | 0 | 0.0 |
28/06/2024 |
3.80
|
241,200 | 4 | 4 | 3.80 | 5,000 | 0 | 0.0 |
27/06/2024 |
4
|
182,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/06/2024 |
4
|
102,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/06/2024 |
4
|
229,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/06/2024 |
3.90
|
246,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/06/2024 |
3.90
|
163,900 | 4 | 4 | 3.90 | 100 | 0 | 0.0 |
20/06/2024 |
4
|
467,000 | 4 | 4 | 3.80 | 0 | 2,400 | -0.0 |
19/06/2024 |
4
|
355,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/06/2024 |
4
|
245,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/06/2024 |
4
|
292,000 | 4.10 | 4.20 | 4 | 0 | 800 | -0.0 |
14/06/2024 |
4.10
|
486,100 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
13/06/2024 |
4.20
|
653,800 | 4.20 | 4.30 | 4 | 26,000 | 0 | 0.1 |
12/06/2024 |
4.20
|
734,500 | 4.10 | 4.20 | 4 | 15,700 | 7,800 | 0.0 |
11/06/2024 |
4.10
|
486,100 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/06/2024 |
4.20
|
483,900 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
07/06/2024 |
4.20
|
1,045,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
06/06/2024 |
4.30
|
551,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/06/2024 |
4.30
|
509,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/06/2024 |
4.50
|
586,800 | 4.30 | 4.50 | 4.30 | 23,400 | 0 | 0.1 |
03/06/2024 |
4.30
|
807,400 | 4.40 | 4.50 | 4.30 | 10,300 | 11,400 | -0.0 |
31/05/2024 |
4.40
|
873,600 | 4.50 | 4.60 | 4.30 | 500 | 5,400 | -0.0 |
30/05/2024 |
4.50
|
1,226,500 | 4.50 | 4.60 | 4.40 | 500 | 26,500 | 0 |
29/05/2024 |
4.60
|
1,768,900 | 4.50 | 4.80 | 4.50 | 0 | 1,000 | -0.0 |
28/05/2024 |
4.50
|
945,600 | 4.40 | 4.50 | 4.30 | 13,100 | 0 | 0.1 |
27/05/2024 |
4.40
|
449,900 | 4.50 | 4.50 | 4.20 | 1,300 | 0 | 0.0 |
24/05/2024 |
4.40
|
1,701,900 | 4.60 | 4.60 | 4.30 | 4,100 | 0 | 0.0 |
23/05/2024 |
4.60
|
1,035,200 | 4.80 | 4.90 | 4.40 | 0 | 6,200 | -0.0 |
22/05/2024 |
4.60
|
2,568,500 | 4.20 | 4.60 | 4.10 | 30,500 | 1,000 | 0.1 |
21/05/2024 |
4.20
|
529,800 | 4.30 | 4.40 | 4.10 | 600 | 0 | 0.0 |
20/05/2024 |
4.30
|
908,900 | 4.30 | 4.40 | 4.10 | 6,200 | 35,200 | -0.1 |
17/05/2024 |
4.30
|
1,064,900 | 4.40 | 4.50 | 4.10 | 0 | 4,400 | -0.0 |
16/05/2024 |
4.30
|
1,374,700 | 4.60 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
15/05/2024 |
4.50
|
1,528,400 | 4.60 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
14/05/2024 |
4.50
|
2,118,300 | 4.20 | 4.50 | 4.10 | 39,600 | 0 | 0.2 |
13/05/2024 |
4.10
|
550,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
10/05/2024 |
4.10
|
1,095,800 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
09/05/2024 |
4.40
|
2,203,900 | 4.30 | 4.60 | 4.20 | 1,500 | 46,500 | -0.2 |
08/05/2024 |
4.20
|
1,565,200 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
07/05/2024 |
3.90
|
1,155,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
06/05/2024 |
3.60
|
348,900 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
03/05/2024 |
3.50
|
615,200 | 3.40 | 3.60 | 3.30 | 120,900 | 24,000 | 0.3 |
02/05/2024 |
3.40
|
264,600 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
26/04/2024 |
3.30
|
344,200 | 3.30 | 3.40 | 3.20 | 0 | 3,000 | -0.0 |