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) |
-0.17 | -5.01% | 674,300 | 0 | 0 |
3.22
3.40
3.22
|
2 tháng
(2024-07-22) |
-0.25 | -7.20% | 1,269,100 | -10 | -0.0 |
3.22
3.57
3.22
|
3 tháng
(2024-06-21) |
-0.31 | -8.78% | 1,808,700 | -32,810 | -0.1 |
3.22
3.57
3.22
|
6 tháng
(2024-03-25) |
-0.39 | -10.80% | 5,082,200 | -152,803 | -0.5 |
3.22
3.62
3.22
|
12 tháng
(2023-09-25) |
-0.29 | -8.26% | 11,572,800 | -167,503 | -0.6 |
3.22
3.66
3.22
|
24 tháng
(2022-09-30) |
-0.48 | -12.97% | 44,704,700 | -19,203 | 0.5 |
2.25
4.54
3.22
|
36 tháng
(2021-10-05) |
-4.42 | -57.85% | 151,865,800 | -323,089 | -1.5 |
2.25
11.70
3.22
|
60 tháng
(2019-10-16) |
0.61 | 23.37% | 288,056,150 | -250,739 | -0.6 |
2
11.70
3.22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.22
|
209,900 | 3.30 | 3.30 | 3.22 | 0 | 0 | 0 |
18/09/2024 |
3.25
|
77,500 | 3.28 | 3.34 | 3.25 | 0 | 0 | 0 |
17/09/2024 |
3.28
|
87,200 | 3.35 | 3.35 | 3.28 | 0 | 0 | 0 |
16/09/2024 |
3.31
|
51,400 | 3.33 | 3.40 | 3.30 | 0 | 0 | 0 |
13/09/2024 |
3.33
|
13,100 | 3.34 | 3.34 | 3.30 | 0 | 0 | 0 |
12/09/2024 |
3.34
|
4,900 | 3.34 | 3.37 | 3.31 | 0 | 0 | 0 |
11/09/2024 |
3.34
|
7,400 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
10/09/2024 |
3.36
|
5,200 | 3.35 | 3.44 | 3.30 | 0 | 0 | 0 |
09/09/2024 |
3.35
|
17,800 | 3.31 | 3.35 | 3.30 | 0 | 0 | 0 |
06/09/2024 |
3.35
|
35,100 | 3.33 | 3.38 | 3.31 | 0 | 0 | 0 |
05/09/2024 |
3.31
|
8,300 | 3.34 | 3.38 | 3.31 | 0 | 0 | 0 |
04/09/2024 |
3.39
|
11,700 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
30/08/2024 |
3.40
|
33,300 | 3.35 | 3.43 | 3.35 | 0 | 0 | 0 |
29/08/2024 |
3.37
|
17,400 | 3.36 | 3.38 | 3.32 | 0 | 0 | 0 |
28/08/2024 |
3.37
|
12,900 | 3.36 | 3.38 | 3.34 | 0 | 0 | 0 |
27/08/2024 |
3.37
|
5,200 | 3.32 | 3.37 | 3.32 | 0 | 0 | 0 |
26/08/2024 |
3.37
|
16,500 | 3.36 | 3.44 | 3.33 | 0 | 0 | 0 |
23/08/2024 |
3.37
|
1,400 | 3.37 | 3.37 | 3.32 | 0 | 0 | 0 |
22/08/2024 |
3.38
|
2,500 | 3.32 | 3.39 | 3.32 | 0 | 0 | 0 |
21/08/2024 |
3.39
|
51,100 | 3.30 | 3.39 | 3.30 | 0 | 0 | 0 |
20/08/2024 |
3.39
|
4,500 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
19/08/2024 |
3.38
|
5,300 | 3.41 | 3.41 | 3.34 | 0 | 0 | 0 |
16/08/2024 |
3.39
|
28,500 | 3.28 | 3.41 | 3.28 | 0 | 0 | 0 |
15/08/2024 |
3.36
|
8,200 | 3.31 | 3.38 | 3.31 | 0 | 0 | 0 |
14/08/2024 |
3.39
|
2,500 | 3.40 | 3.40 | 3.34 | 0 | 0 | 0 |
13/08/2024 |
3.40
|
6,700 | 3.40 | 3.41 | 3.17 | 0 | 0 | 0 |
12/08/2024 |
3.40
|
21,500 | 3.42 | 3.42 | 3.36 | 0 | 0 | 0 |
09/08/2024 |
3.39
|
1,800 | 3.39 | 3.39 | 3.36 | 0 | 0 | 0 |
08/08/2024 |
3.37
|
32,600 | 3.35 | 3.42 | 3.31 | 0 | 0 | 0 |
07/08/2024 |
3.36
|
14,000 | 3.35 | 3.36 | 3.30 | 0 | 0 | 0 |
06/08/2024 |
3.35
|
35,600 | 3.30 | 3.38 | 3.30 | 0 | 0 | 0 |
05/08/2024 |
3.31
|
67,100 | 3.39 | 3.41 | 3.21 | 0 | 0 | 0 |
02/08/2024 |
3.45
|
11,000 | 3.45 | 3.45 | 3.40 | 0 | 0 | 0 |
01/08/2024 |
3.45
|
47,500 | 3.46 | 3.50 | 3.40 | 0 | 0 | 0 |
31/07/2024 |
3.50
|
24,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
30/07/2024 |
3.55
|
18,400 | 3.56 | 3.57 | 3.50 | 0 | 0 | 0 |
29/07/2024 |
3.55
|
17,400 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
26/07/2024 |
3.57
|
114,100 | 3.56 | 3.61 | 3.45 | 0 | 10 | -0.0 |
25/07/2024 |
3.45
|
1,700 | 3.44 | 3.45 | 3.44 | 0 | 0 | 0 |
24/07/2024 |
3.45
|
89,700 | 3.31 | 3.48 | 3.21 | 0 | 0 | 0 |
23/07/2024 |
3.45
|
12,400 | 3.47 | 3.49 | 3.42 | 0 | 0 | 0 |
22/07/2024 |
3.47
|
33,900 | 3.50 | 3.50 | 3.26 | 0 | 0 | 0 |
19/07/2024 |
3.50
|
16,000 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
18/07/2024 |
3.51
|
11,100 | 3.52 | 3.52 | 3.48 | 0 | 0 | 0 |
17/07/2024 |
3.48
|
32,600 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
16/07/2024 |
3.53
|
37,600 | 3.50 | 3.55 | 3.50 | 0 | 0 | 0 |
15/07/2024 |
3.53
|
11,900 | 3.50 | 3.53 | 3.50 | 0 | 0 | 0 |
12/07/2024 |
3.52
|
6,900 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
11/07/2024 |
3.52
|
14,200 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
10/07/2024 |
3.51
|
13,200 | 3.50 | 3.52 | 3.49 | 0 | 0 | 0 |
09/07/2024 |
3.52
|
19,500 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
08/07/2024 |
3.51
|
44,000 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
05/07/2024 |
3.50
|
29,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
04/07/2024 |
3.50
|
18,000 | 3.51 | 3.51 | 3.49 | 0 | 0 | 0 |
03/07/2024 |
3.50
|
7,500 | 3.49 | 3.50 | 3.48 | 0 | 0 | 0 |
02/07/2024 |
3.49
|
9,700 | 3.48 | 3.50 | 3.48 | 0 | 0 | 0 |
01/07/2024 |
3.49
|
15,900 | 3.52 | 3.52 | 3.45 | 0 | 0 | 0 |
28/06/2024 |
3.48
|
104,400 | 3.49 | 3.51 | 3.45 | 0 | 0 | 0 |
27/06/2024 |
3.49
|
15,200 | 3.52 | 3.52 | 3.45 | 0 | 4,900 | -0.0 |
26/06/2024 |
3.50
|
22,100 | 3.45 | 3.51 | 3.45 | 0 | 700 | -0.0 |
25/06/2024 |
3.50
|
17,000 | 3.51 | 3.51 | 3.48 | 0 | 9,300 | -0.0 |
24/06/2024 |
3.51
|
47,300 | 3.47 | 3.53 | 3.45 | 0 | 17,900 | -0.1 |
21/06/2024 |
3.53
|
46,500 | 3.51 | 3.53 | 3.49 | 0 | 0 | 0 |
20/06/2024 |
3.53
|
57,800 | 3.49 | 3.53 | 3.45 | 0 | 0 | 0 |
19/06/2024 |
3.53
|
25,100 | 3.53 | 3.54 | 3.50 | 0 | 14,700 | -0.1 |
18/06/2024 |
3.53
|
58,300 | 3.52 | 3.54 | 3.51 | 0 | 60 | -0.0 |
17/06/2024 |
3.52
|
22,500 | 3.49 | 3.52 | 3.49 | 200 | 0 | 0.0 |
14/06/2024 |
3.50
|
66,400 | 3.53 | 3.53 | 3.49 | 0 | 0 | 0 |
13/06/2024 |
3.52
|
13,900 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
12/06/2024 |
3.52
|
36,300 | 3.52 | 3.53 | 3.51 | 0 | 0 | 0 |
11/06/2024 |
3.51
|
18,700 | 3.54 | 3.54 | 3.51 | 0 | 133 | -0.0 |
10/06/2024 |
3.52
|
79,900 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
07/06/2024 |
3.52
|
31,500 | 3.51 | 3.54 | 3.50 | 0 | 0 | 0 |
06/06/2024 |
3.51
|
34,200 | 3.52 | 3.54 | 3.50 | 0 | 0 | 0 |
05/06/2024 |
3.54
|
136,200 | 3.52 | 3.56 | 3.50 | 0 | 0 | 0 |
04/06/2024 |
3.55
|
49,200 | 3.51 | 3.55 | 3.50 | 0 | 0 | 0 |
03/06/2024 |
3.56
|
130,800 | 3.62 | 3.62 | 3.52 | 0 | 0 | 0 |
31/05/2024 |
3.56
|
244,200 | 3.48 | 3.58 | 3.44 | 0 | 0 | 0 |
30/05/2024 |
3.48
|
14,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
29/05/2024 |
3.50
|
133,700 | 3.47 | 3.50 | 3.44 | 0 | 800 | -0.0 |
28/05/2024 |
3.45
|
150,200 | 3.49 | 3.50 | 3.44 | 0 | 72,700 | -0.3 |
27/05/2024 |
3.49
|
73,600 | 3.50 | 3.51 | 3.45 | 0 | 100 | -0.0 |
24/05/2024 |
3.48
|
64,900 | 3.46 | 3.49 | 3.45 | 0 | 0 | 0 |
23/05/2024 |
3.48
|
50,000 | 3.48 | 3.49 | 3.45 | 0 | 0 | 0 |
22/05/2024 |
3.47
|
89,700 | 3.51 | 3.62 | 3.46 | 0 | 2,100 | -0.0 |
21/05/2024 |
3.49
|
30,200 | 3.49 | 3.50 | 3.44 | 0 | 4,600 | -0.0 |
20/05/2024 |
3.49
|
34,800 | 3.54 | 3.55 | 3.45 | 0 | 2,900 | -0.0 |
17/05/2024 |
3.55
|
145,500 | 3.55 | 3.56 | 3.33 | 0 | 11,500 | -0.0 |
16/05/2024 |
3.57
|
43,300 | 3.59 | 3.63 | 3.56 | 0 | 6,100 | -0.0 |
15/05/2024 |
3.61
|
143,600 | 3.49 | 3.63 | 3.48 | 0 | 8,500 | -0.0 |
14/05/2024 |
3.49
|
100,200 | 3.47 | 3.49 | 3.46 | 0 | 0 | 0 |
13/05/2024 |
3.46
|
25,700 | 3.48 | 3.48 | 3.44 | 0 | 0 | 0 |
10/05/2024 |
3.48
|
15,200 | 3.47 | 3.49 | 3.40 | 0 | 0 | 0 |
09/05/2024 |
3.48
|
8,200 | 3.49 | 3.49 | 3.44 | 0 | 0 | 0 |
08/05/2024 |
3.48
|
19,500 | 3.40 | 3.49 | 3.40 | 0 | 0 | 0 |
07/05/2024 |
3.50
|
13,500 | 3.49 | 3.50 | 3.46 | 0 | 0 | 0 |
06/05/2024 |
3.49
|
44,900 | 3.45 | 3.49 | 3.43 | 0 | 0 | 0 |
03/05/2024 |
3.49
|
30,000 | 3.45 | 3.49 | 3.44 | 0 | 0 | 0 |
02/05/2024 |
3.48
|
41,000 | 3.35 | 3.48 | 3.35 | 0 | 0 | 0 |
26/04/2024 |
3.42
|
1,000 | 3.43 | 3.44 | 3.42 | 0 | 0 | 0 |