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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.24
|
7,800 | 4.25 | 4.29 | 4.20 | 0 | 0 | 0 |
18/09/2024 |
4.19
|
15,600 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
17/09/2024 |
4.19
|
67,000 | 4.17 | 4.23 | 4.17 | 1,100 | 0 | 0.0 |
16/09/2024 |
4.17
|
51,100 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
13/09/2024 |
4.27
|
7,100 | 4.26 | 4.28 | 4.26 | 0 | 0 | 0 |
12/09/2024 |
4.26
|
22,800 | 4.26 | 4.28 | 4.24 | 0 | 0 | 0 |
11/09/2024 |
4.26
|
11,500 | 4.16 | 4.27 | 4.16 | 0 | 0 | 0 |
10/09/2024 |
4.24
|
36,300 | 4.34 | 4.34 | 4.22 | 0 | 0 | 0 |
09/09/2024 |
4.33
|
38,900 | 4.31 | 4.33 | 4.30 | 0 | 0 | 0 |
06/09/2024 |
4.32
|
9,300 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
05/09/2024 |
4.32
|
28,200 | 4.32 | 4.36 | 4.29 | 0 | 0 | 0 |
04/09/2024 |
4.32
|
44,300 | 4.31 | 4.32 | 4.27 | 0 | 1,000 | -0.0 |
30/08/2024 |
4.32
|
47,200 | 4.32 | 4.32 | 4.28 | 0 | 0 | 0 |
29/08/2024 |
4.31
|
66,900 | 4.25 | 4.33 | 4.25 | 0 | 700 | -0.0 |
28/08/2024 |
4.27
|
66,900 | 4.38 | 4.38 | 4.25 | 0 | 5,700 | -0.0 |
27/08/2024 |
4.35
|
46,000 | 4.35 | 4.35 | 4.30 | 0 | 1,800 | -0.0 |
26/08/2024 |
4.36
|
90,300 | 4.37 | 4.45 | 4.30 | 700 | 0 | 0.0 |
23/08/2024 |
4.36
|
122,000 | 4.36 | 4.39 | 4.32 | 0 | 4,700 | -0.0 |
22/08/2024 |
4.36
|
290,500 | 4.20 | 4.39 | 4.19 | 2,900 | 0 | 0.0 |
21/08/2024 |
4.19
|
32,300 | 4.19 | 4.23 | 4.16 | 500 | 0 | 0.0 |
20/08/2024 |
4.20
|
26,400 | 4.20 | 4.24 | 4.17 | 0 | 0 | 0 |
19/08/2024 |
4.20
|
71,000 | 4.15 | 4.29 | 4.15 | 0 | 27,300 | -0.1 |
16/08/2024 |
4.15
|
58,200 | 4.03 | 4.17 | 4.03 | 3,100 | 1,200 | 0.0 |
15/08/2024 |
4.15
|
104,700 | 4.10 | 4.15 | 4 | 6,200 | 100 | 0.0 |
14/08/2024 |
4.10
|
51,700 | 4.15 | 4.18 | 4.10 | 0 | 600 | -0.0 |
13/08/2024 |
4.18
|
18,900 | 4.17 | 4.20 | 4.15 | 0 | 0 | 0 |
12/08/2024 |
4.18
|
46,400 | 4.18 | 4.18 | 4.14 | 0 | 4,800 | -0.0 |
09/08/2024 |
4.18
|
21,700 | 4.14 | 4.18 | 4.12 | 500 | 100 | 0.0 |
08/08/2024 |
4.11
|
63,400 | 4.20 | 4.20 | 4.11 | 0 | 1,000 | -0.0 |
07/08/2024 |
4.30
|
94,800 | 4.16 | 4.30 | 4.05 | 17,200 | 0 | 0.1 |
06/08/2024 |
4.09
|
115,200 | 3.92 | 4.13 | 3.92 | 6,100 | 0 | 0.0 |
05/08/2024 |
3.90
|
136,900 | 4.08 | 4.08 | 3.81 | 1,100 | 900 | 0.0 |
02/08/2024 |
4.08
|
86,800 | 4.16 | 4.17 | 3.87 | 0 | 300 | -0.0 |
01/08/2024 |
4.16
|
152,200 | 4.26 | 4.26 | 4.14 | 1,000 | 0 | 0.0 |
31/07/2024 |
4.20
|
184,000 | 4.25 | 4.25 | 4.17 | 0 | 0 | 0 |
30/07/2024 |
4.25
|
77,100 | 4.26 | 4.29 | 4.20 | 300 | 1,100 | -0.0 |
29/07/2024 |
4.30
|
225,100 | 4.35 | 4.35 | 4.25 | 0 | 1,600 | -0.0 |
26/07/2024 |
4.32
|
76,400 | 4.45 | 4.45 | 4.23 | 9,900 | 0 | 0.0 |
25/07/2024 |
4.36
|
156,400 | 4.41 | 4.44 | 4.30 | 2,200 | 0 | 0.0 |
24/07/2024 |
4.45
|
91,600 | 4.45 | 4.46 | 4.40 | 0 | 200 | -0.0 |
23/07/2024 |
4.45
|
63,200 | 4.52 | 4.53 | 4.45 | 0 | 4,700 | -0.0 |
22/07/2024 |
4.53
|
124,100 | 4.57 | 4.57 | 4.43 | 0 | 0 | 0 |
19/07/2024 |
4.58
|
49,600 | 4.59 | 4.65 | 4.50 | 0 | 0 | 0 |
18/07/2024 |
4.59
|
164,500 | 4.61 | 4.61 | 4.49 | 5,300 | 6,800 | -0.0 |
17/07/2024 |
4.58
|
122,100 | 4.64 | 4.69 | 4.35 | 0 | 200 | -0.0 |
16/07/2024 |
4.64
|
63,900 | 4.65 | 4.68 | 4.61 | 0 | 200 | -0.0 |
15/07/2024 |
4.64
|
70,300 | 4.63 | 4.69 | 4.61 | 0 | 0 | 0 |
12/07/2024 |
4.62
|
33,800 | 4.68 | 4.68 | 4.62 | 2,800 | 0 | 0.0 |
11/07/2024 |
4.67
|
81,900 | 4.68 | 4.69 | 4.62 | 0 | 0 | 0 |
10/07/2024 |
4.65
|
55,200 | 4.63 | 4.70 | 4.60 | 0 | 0 | 0 |
09/07/2024 |
4.65
|
46,800 | 4.62 | 4.69 | 4.59 | 1,600 | 0 | 0.0 |
08/07/2024 |
4.65
|
24,600 | 4.68 | 4.68 | 4.61 | 15,100 | 3,300 | 0.1 |
05/07/2024 |
4.65
|
41,100 | 4.69 | 4.69 | 4.62 | 0 | 7,500 | -0.0 |
04/07/2024 |
4.66
|
44,500 | 4.67 | 4.70 | 4.62 | 1,300 | 0 | 0.0 |
03/07/2024 |
4.67
|
20,800 | 4.70 | 4.70 | 4.64 | 0 | 1,900 | -0.0 |
02/07/2024 |
4.68
|
28,500 | 4.71 | 4.72 | 4.63 | 0 | 300 | -0.0 |
01/07/2024 |
4.65
|
55,300 | 4.66 | 4.69 | 4.60 | 15,100 | 3,300 | 0.1 |
28/06/2024 |
4.62
|
127,700 | 4.69 | 4.70 | 4.36 | 0 | 1,205 | -0.0 |
27/06/2024 |
4.68
|
53,700 | 4.65 | 4.70 | 4.64 | 0 | 0 | 0 |
26/06/2024 |
4.68
|
196,500 | 4.70 | 4.70 | 4.60 | 11,400 | 3,500 | 0.0 |
25/06/2024 |
4.70
|
49,800 | 4.68 | 4.72 | 4.68 | 5,000 | 100 | 0.0 |
24/06/2024 |
4.69
|
197,300 | 4.72 | 4.75 | 4.65 | 10,000 | 1,100 | 0.0 |
21/06/2024 |
4.74
|
133,800 | 4.75 | 4.76 | 4.71 | 0 | 440 | -0.0 |
20/06/2024 |
4.73
|
99,600 | 4.72 | 4.74 | 4.71 | 13,400 | 0 | 0.1 |
19/06/2024 |
4.71
|
38,800 | 4.71 | 4.73 | 4.69 | 0 | 500 | -0.0 |
18/06/2024 |
4.71
|
49,000 | 4.71 | 4.74 | 4.70 | 3,400 | 342 | 0.0 |
17/06/2024 |
4.71
|
25,600 | 4.70 | 4.73 | 4.69 | 0 | 1,500 | -0.0 |
14/06/2024 |
4.69
|
72,700 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
13/06/2024 |
4.74
|
49,700 | 4.76 | 4.77 | 4.73 | 0 | 0 | 0 |
12/06/2024 |
4.73
|
127,300 | 4.72 | 4.75 | 4.70 | 10,300 | 600 | 0.0 |
11/06/2024 |
4.70
|
102,300 | 4.72 | 4.72 | 4.70 | 0 | 400 | -0.0 |
10/06/2024 |
4.72
|
85,000 | 4.77 | 4.77 | 4.71 | 0 | 100 | -0.0 |
07/06/2024 |
4.73
|
152,700 | 4.73 | 4.77 | 4.73 | 100 | 0 | 0.0 |
06/06/2024 |
4.74
|
46,200 | 4.74 | 4.75 | 4.69 | 0 | 0 | 0 |
05/06/2024 |
4.71
|
148,500 | 4.77 | 4.78 | 4.70 | 3,500 | 4,300 | -0.0 |
04/06/2024 |
4.73
|
100,700 | 4.79 | 4.79 | 4.70 | 2,000 | 100 | 0.0 |
03/06/2024 |
4.76
|
82,100 | 4.74 | 4.78 | 4.74 | 1,300 | 700 | 0.0 |
31/05/2024 |
4.74
|
106,500 | 4.72 | 4.75 | 4.69 | 0 | 2,094 | -0.0 |
30/05/2024 |
4.72
|
111,500 | 4.70 | 4.75 | 4.68 | 1,800 | 0 | 0.0 |
29/05/2024 |
4.70
|
271,000 | 4.71 | 4.80 | 4.68 | 8,400 | 0 | 0.0 |
28/05/2024 |
4.74
|
41,900 | 4.70 | 4.76 | 4.69 | 0 | 4,800 | -0.0 |
27/05/2024 |
4.70
|
56,700 | 4.70 | 4.75 | 4.70 | 0 | 700 | -0.0 |
24/05/2024 |
4.72
|
140,300 | 4.77 | 4.78 | 4.68 | 0 | 0 | 0 |
23/05/2024 |
4.79
|
96,200 | 4.78 | 4.79 | 4.75 | 0 | 1,600 | -0.0 |
22/05/2024 |
4.78
|
55,500 | 4.83 | 4.83 | 4.76 | 0 | 800 | -0.0 |
21/05/2024 |
4.83
|
254,000 | 4.80 | 4.88 | 4.80 | 700 | 0 | 0.0 |
20/05/2024 |
4.78
|
112,400 | 4.77 | 4.80 | 4.72 | 3,300 | 0 | 0.0 |
17/05/2024 |
4.77
|
110,900 | 4.78 | 4.79 | 4.73 | 800 | 1,800 | -0.0 |
16/05/2024 |
4.79
|
200,900 | 4.80 | 4.80 | 4.73 | 0 | 8,500 | -0.0 |
15/05/2024 |
4.80
|
86,500 | 4.79 | 4.82 | 4.75 | 0 | 0 | 0 |
14/05/2024 |
4.80
|
67,600 | 4.79 | 4.82 | 4.73 | 0 | 0 | 0 |
13/05/2024 |
4.79
|
336,100 | 4.70 | 4.84 | 4.70 | 8,800 | 0 | 0.0 |
10/05/2024 |
4.70
|
51,800 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
09/05/2024 |
4.73
|
113,200 | 4.69 | 4.75 | 4.69 | 0 | 0 | 0 |
08/05/2024 |
4.70
|
150,100 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
07/05/2024 |
4.69
|
71,200 | 4.68 | 4.69 | 4.66 | 0 | 0 | 0 |
06/05/2024 |
4.69
|
54,500 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
03/05/2024 |
4.69
|
43,000 | 4.68 | 4.69 | 4.64 | 0 | 0 | 0 |
02/05/2024 |
4.68
|
76,900 | 4.66 | 4.70 | 4.64 | 0 | 500 | -0.0 |
26/04/2024 |
4.66
|
28,700 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |