Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
20.50 | 143.36% | 3,823,500 | -15,000 | -0.1 |
14.30
42.70
37
|
2 tháng
(2024-07-22) |
26.80 | 335% | 9,185,100 | -136,200 | -1.2 |
7.80
42.70
37
|
3 tháng
(2024-06-20) |
28.80 | 480% | 15,899,500 | -142,909 | -1.2 |
6
42.70
37
|
6 tháng
(2024-03-22) |
31.30 | 894.29% | 29,168,000 | -233,700 | -1.7 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
30.60 | 728.57% | 47,683,100 | -38,500 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-29) |
29 | 500% | 56,206,699 | -46,830 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-04) |
28.90 | 489.83% | 68,600,589 | -43,956 | -1.1 |
2.80
42.70
37
|
60 tháng
(2019-10-15) |
32.80 | 1,640% | 92,888,710 | -21,107 | -0.9 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.60
|
36,600 | 4.60 | 4.60 | 4.20 | 400 | 0 | 0.0 |
24/04/2024 |
4.60
|
95,000 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
23/04/2024 |
4.50
|
69,000 | 4.20 | 4.60 | 4.20 | 0 | 2,900 | -0.0 |
22/04/2024 |
4.40
|
234,500 | 4 | 4.40 | 3.80 | 0 | 25,000 | -0.1 |
19/04/2024 |
4
|
45,800 | 4 | 4.30 | 3.80 | 400 | 6,100 | -0.0 |
17/04/2024 |
4
|
78,400 | 3.90 | 4 | 3.60 | 100 | 4,000 | -0.0 |
16/04/2024 |
3.70
|
58,700 | 4 | 4 | 3.70 | 1,000 | 0 | 0.0 |
15/04/2024 |
4
|
143,200 | 4.40 | 4.50 | 4 | 20,000 | 0 | 0.1 |
12/04/2024 |
4.40
|
92,800 | 4.40 | 4.50 | 4.10 | 15,000 | 200 | 0.1 |
11/04/2024 |
4.40
|
179,400 | 4.30 | 4.40 | 4 | 0 | 500 | -0.0 |
10/04/2024 |
4.20
|
104,900 | 4.10 | 4.30 | 4 | 0 | 20,000 | -0.1 |
09/04/2024 |
4.20
|
140,800 | 4 | 4.20 | 3.90 | 0 | 5,300 | -0.0 |
08/04/2024 |
4
|
110,300 | 3.70 | 4 | 3.70 | 0 | 19,000 | -0.1 |
05/04/2024 |
3.80
|
91,800 | 3.80 | 3.80 | 3.70 | 10,000 | 0 | 0.0 |
04/04/2024 |
3.80
|
80,300 | 3.90 | 4.20 | 3.70 | 1,000 | 0 | 0.0 |
03/04/2024 |
3.90
|
594,800 | 3.60 | 3.90 | 3.60 | 0 | 40,000 | -0.2 |
02/04/2024 |
3.60
|
103,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
01/04/2024 |
3.60
|
63,000 | 3.50 | 3.60 | 3.40 | 5,209 | 100 | 0.0 |
29/03/2024 |
3.60
|
41,200 | 3.50 | 3.60 | 3.40 | 5,800 | 0 | 0.0 |
28/03/2024 |
3.50
|
105,300 | 3.40 | 3.50 | 3.30 | 800 | 5,000 | -0.0 |
27/03/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
26/03/2024 |
3.40
|
221,900 | 3.30 | 3.40 | 3.30 | 10,100 | 0 | 0.0 |
25/03/2024 |
3.50
|
75,000 | 3.50 | 3.50 | 3.30 | 1,000 | 0 | 0.0 |
22/03/2024 |
3.50
|
59,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
21/03/2024 |
3.50
|
118,500 | 3.60 | 3.60 | 3.40 | 5,000 | 0 | 0.0 |
20/03/2024 |
3.60
|
138,200 | 3.40 | 3.60 | 3.30 | 5,000 | 10,400 | -0.0 |
19/03/2024 |
3.40
|
151,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
18/03/2024 |
3.30
|
436,800 | 3.60 | 3.60 | 3.30 | 10,000 | 5,000 | 0.0 |
15/03/2024 |
3.60
|
7,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
14/03/2024 |
3.40
|
42,800 | 3.60 | 3.70 | 3.40 | 18,600 | 0 | 0.1 |
13/03/2024 |
3.60
|
13,900 | 3.60 | 3.70 | 3.50 | 8,600 | 0 | 0.0 |
12/03/2024 |
3.60
|
150,100 | 3.30 | 3.60 | 3.30 | 0 | 45,000 | -0.2 |
11/03/2024 |
3.30
|
79,100 | 3.40 | 3.50 | 3.30 | 5,000 | 15,000 | -0.0 |
08/03/2024 |
3.40
|
70,300 | 3.50 | 3.60 | 3.40 | 5,000 | 0 | 0.0 |
07/03/2024 |
3.50
|
106,700 | 3.40 | 3.60 | 3.50 | 5,000 | 30,000 | -0.1 |
06/03/2024 |
3.40
|
129,800 | 3.60 | 3.70 | 3.40 | 13,400 | 400 | 0.0 |
05/03/2024 |
3.60
|
120,500 | 3.70 | 3.70 | 3.60 | 0 | 10,000 | -0.0 |
04/03/2024 |
3.70
|
95,700 | 3.90 | 3.90 | 3.60 | 0 | 2,400 | -0.0 |
01/03/2024 |
3.90
|
143,500 | 3.90 | 4 | 3.80 | 10,000 | 10,000 | -0.0 |
29/02/2024 |
3.90
|
260,100 | 4.10 | 4.10 | 3.80 | 20,000 | 0 | 0.1 |
28/02/2024 |
4.10
|
106,100 | 3.90 | 4.20 | 4 | 20,000 | 10,000 | 0.0 |
27/02/2024 |
3.90
|
146,300 | 3.80 | 4.10 | 3.80 | 300 | 20,000 | -0.1 |
26/02/2024 |
3.80
|
73,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/02/2024 |
3.80
|
43,300 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
22/02/2024 |
3.70
|
163,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
21/02/2024 |
3.70
|
186,900 | 3.90 | 4 | 3.70 | 35,600 | 0 | 0.1 |
20/02/2024 |
3.90
|
126,800 | 4.10 | 4.30 | 3.90 | 12,500 | 0 | 0.0 |
19/02/2024 |
4.10
|
119,600 | 4.30 | 4.30 | 4 | 30,000 | 0 | 0.1 |
16/02/2024 |
4.30
|
376,200 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
15/02/2024 |
4.10
|
117,900 | 4.40 | 4.40 | 4.10 | 20,000 | 0 | 0.1 |
07/02/2024 |
4.40
|
74,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
06/02/2024 |
4.50
|
142,200 | 4.70 | 4.90 | 4.30 | 0 | 10,100 | -0.0 |
05/02/2024 |
4.70
|
194,600 | 4.50 | 4.70 | 4.20 | 0 | 16,500 | -0.1 |
02/02/2024 |
4.50
|
1,688,300 | 4.30 | 4.50 | 4 | 15,000 | 33,700 | -0.1 |
01/02/2024 |
4.30
|
123,700 | 4.20 | 4.30 | 4.10 | 5,000 | 600 | 0.0 |
31/01/2024 |
4.20
|
13,300 | 4.10 | 4.20 | 4.10 | 5,000 | 0 | 0.0 |
30/01/2024 |
4.10
|
23,500 | 4.10 | 4.30 | 4.10 | 5,000 | 0 | 0.0 |
29/01/2024 |
4.10
|
114,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
26/01/2024 |
4.30
|
102,400 | 4.10 | 4.30 | 4.10 | 10,000 | 1,100 | 0.0 |
25/01/2024 |
4.10
|
117,300 | 4.10 | 4.30 | 4.10 | 1,300 | 0 | 0.0 |
24/01/2024 |
4.10
|
98,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
23/01/2024 |
4.20
|
120,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/01/2024 |
4.30
|
111,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/01/2024 |
4.20
|
132,000 | 4.40 | 4.40 | 4.20 | 10,000 | 5,000 | 0.0 |
18/01/2024 |
4.40
|
164,500 | 4.30 | 4.50 | 4.20 | 5,000 | 5,000 | -0.0 |
17/01/2024 |
4.30
|
58,000 | 4.50 | 4.50 | 4.20 | 0 | 1,000 | -0.0 |
16/01/2024 |
4.50
|
240,400 | 4.30 | 4.50 | 4.20 | 0 | 5,000 | -0.0 |
15/01/2024 |
4.30
|
132,800 | 4.10 | 4.40 | 4.10 | 0 | 5,400 | -0.0 |
12/01/2024 |
4.10
|
62,000 | 4.20 | 4.30 | 4.10 | 23,900 | 0 | 0.1 |
11/01/2024 |
4.20
|
112,000 | 4.30 | 4.40 | 4.20 | 500 | 0 | 0.0 |
10/01/2024 |
4.30
|
112,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
09/01/2024 |
4.30
|
109,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
08/01/2024 |
4.40
|
143,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/01/2024 |
4.40
|
118,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
04/01/2024 |
4.40
|
126,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/01/2024 |
4.50
|
113,400 | 4.50 | 4.50 | 4.40 | 0 | 5,000 | -0.0 |
02/01/2024 |
4.50
|
103,700 | 4.50 | 4.60 | 4.20 | 0 | 0 | 0 |
29/12/2023 |
4.50
|
101,700 | 4.20 | 4.50 | 4.30 | 0 | 100 | -0.0 |
28/12/2023 |
4.20
|
113,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
27/12/2023 |
4.30
|
147,500 | 4.60 | 4.70 | 4.30 | 0 | 300 | -0.0 |
26/12/2023 |
4.60
|
103,800 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
25/12/2023 |
4.80
|
161,900 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
22/12/2023 |
4.50
|
135,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
21/12/2023 |
4.30
|
153,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
20/12/2023 |
4.50
|
52,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
19/12/2023 |
4.40
|
139,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
18/12/2023 |
4.20
|
130,500 | 4.40 | 4.50 | 4.20 | 30,000 | 0 | 0.1 |
15/12/2023 |
4.40
|
26,300 | 4.50 | 4.50 | 4.30 | 10,000 | 0 | 0.0 |
14/12/2023 |
4.50
|
412,400 | 4.50 | 4.60 | 4.30 | 10,000 | 0 | 0.0 |
13/12/2023 |
4.50
|
167,000 | 4.60 | 4.70 | 4.30 | 30,000 | 0 | 0.1 |
12/12/2023 |
4.60
|
223,500 | 4.40 | 4.60 | 4.20 | 10,000 | 10,100 | -0.0 |
11/12/2023 |
4.40
|
160,300 | 4.40 | 4.40 | 4.10 | 10,000 | 7,000 | 0.0 |
08/12/2023 |
4.40
|
113,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.40
|
93,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/12/2023 |
4.50
|
54,500 | 4.50 | 4.50 | 4.30 | 600 | 0 | 0.0 |
05/12/2023 |
4.50
|
104,500 | 4.60 | 4.60 | 4.40 | 10,000 | 0 | 0.0 |
04/12/2023 |
4.60
|
240,700 | 4.60 | 4.60 | 4.40 | 10,000 | 0 | 0.0 |
01/12/2023 |
4.60
|
115,700 | 4.60 | 4.60 | 4.30 | 5,000 | 0 | 0 |
30/11/2023 |
4.60
|
76,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
29/11/2023 |
4.50
|
146,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |