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) |
1.10 | 17.74% | 31,248,600 | 207,600 | 1.5 |
6.20
7.80
7.80
|
2 tháng
(2024-07-22) |
2.50 | 52.08% | 48,067,900 | 211,400 | 1.5 |
4.70
7.80
7.80
|
3 tháng
(2024-06-20) |
2.20 | 43.14% | 63,484,200 | 211,900 | 1.5 |
4.70
7.80
7.80
|
6 tháng
(2024-03-22) |
2.80 | 62.22% | 98,530,484 | 239,365 | 1.6 |
3.80
7.80
7.80
|
12 tháng
(2023-09-25) |
2.10 | 40.38% | 148,264,619 | 247,415 | 1.6 |
3.60
7.80
7.80
|
24 tháng
(2022-09-29) |
2.30 | 46% | 330,252,797 | 237,860 | 1.5 |
2.30
7.80
7.80
|
36 tháng
(2021-10-04) |
-2.60 | -26.30% | 740,254,201 | 1,549,490 | 22.8 |
2.30
16
7.80
|
60 tháng
(2019-10-15) |
-17.46 | -70.52% | 921,112,841 | 2,410,590 | 30.2 |
2.30
29.52
7.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.80
|
180,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
24/04/2024 |
3.80
|
495,800 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
23/04/2024 |
3.90
|
304,500 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
22/04/2024 |
3.90
|
213,800 | 3.90 | 4 | 3.80 | 13,300 | 100 | 0.1 |
19/04/2024 |
3.90
|
194,000 | 4 | 4 | 3.70 | 0 | 2,600 | -0.0 |
17/04/2024 |
4
|
169,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/04/2024 |
4.10
|
2,112,100 | 4.20 | 4.20 | 3.80 | 100 | 0 | 0.0 |
15/04/2024 |
4.20
|
276,300 | 4.30 | 4.30 | 4.10 | 2,600 | 0 | 0.0 |
12/04/2024 |
4.30
|
87,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/04/2024 |
4.30
|
118,400 | 4.30 | 4.40 | 4.20 | 0 | 8,600 | -0.0 |
10/04/2024 |
4.30
|
126,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/04/2024 |
4.40
|
257,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/04/2024 |
4.30
|
109,700 | 4.40 | 4.50 | 4.30 | 0 | 5,000 | -0.0 |
05/04/2024 |
4.50
|
587,700 | 4.40 | 4.50 | 4.20 | 8,600 | 0 | 0.0 |
04/04/2024 |
4.50
|
353,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
03/04/2024 |
4.50
|
164,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
02/04/2024 |
4.60
|
221,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/04/2024 |
4.50
|
151,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
29/03/2024 |
4.60
|
437,173 | 4.50 | 4.60 | 4.40 | 500 | 200 | 0.0 |
28/03/2024 |
4.40
|
187,553 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
27/03/2024 |
4.50
|
131,791 | 4.50 | 4.60 | 4.40 | 0 | 35 | -0.0 |
26/03/2024 |
4.50
|
115,778 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/03/2024 |
4.40
|
368,932 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
22/03/2024 |
4.50
|
287,057 | 4.40 | 4.60 | 4.40 | 200 | 0 | 0.0 |
21/03/2024 |
4.50
|
342,277 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
20/03/2024 |
4.50
|
139,161 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
19/03/2024 |
4.50
|
177,850 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/03/2024 |
4.40
|
458,584 | 4.50 | 4.60 | 4.30 | 3,000 | 1,600 | 0.0 |
15/03/2024 |
4.50
|
215,291 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
14/03/2024 |
4.50
|
332,879 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
13/03/2024 |
4.60
|
466,983 | 4.60 | 4.60 | 4.40 | 1,600 | 0 | 0.0 |
12/03/2024 |
4.60
|
161,319 | 4.50 | 4.60 | 4.50 | 0 | 4,500 | -0.0 |
11/03/2024 |
4.50
|
212,480 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
08/03/2024 |
4.50
|
396,485 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
07/03/2024 |
4.60
|
584,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
06/03/2024 |
4.60
|
523,833 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/03/2024 |
4.60
|
239,715 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2024 |
4.70
|
490,725 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
01/03/2024 |
4.60
|
350,380 | 4.50 | 4.70 | 4.50 | 0 | 700 | -0.0 |
29/02/2024 |
4.60
|
317,910 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
28/02/2024 |
4.60
|
653,037 | 4.70 | 4.70 | 4.50 | 4,500 | 0 | 0.0 |
27/02/2024 |
4.70
|
409,278 | 4.50 | 4.70 | 4.50 | 0 | 15,900 | -0.1 |
26/02/2024 |
4.50
|
599,389 | 4.60 | 4.70 | 4.50 | 0 | 8,300 | -0.0 |
23/02/2024 |
4.70
|
736,846 | 4.70 | 4.80 | 4.50 | 0 | 2,700 | -0.0 |
22/02/2024 |
4.70
|
1,170,797 | 4.60 | 4.80 | 4.60 | 12,200 | 0 | 0.1 |
21/02/2024 |
4.70
|
300,128 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/02/2024 |
4.70
|
291,088 | 4.60 | 4.70 | 4.60 | 1,300 | 0 | 0.0 |
19/02/2024 |
4.60
|
241,574 | 4.60 | 4.70 | 4.50 | 300 | 2,500 | -0.0 |
16/02/2024 |
4.60
|
176,104 | 4.60 | 4.70 | 4.50 | 0 | 300 | -0.0 |
15/02/2024 |
4.60
|
226,388 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
07/02/2024 |
4.60
|
374,396 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
06/02/2024 |
4.50
|
212,350 | 4.40 | 4.50 | 4.30 | 400 | 0 | 0.0 |
05/02/2024 |
4.40
|
172,326 | 4.50 | 4.50 | 4.40 | 0 | 800 | -0.0 |
02/02/2024 |
4.50
|
360,062 | 4.50 | 4.60 | 4.40 | 0 | 1,700 | -0.0 |
01/02/2024 |
4.60
|
365,183 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
31/01/2024 |
4.50
|
770,990 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
30/01/2024 |
4.60
|
287,717 | 4.60 | 4.70 | 4.50 | 0 | 400 | -0.0 |
29/01/2024 |
4.50
|
536,793 | 4.60 | 4.70 | 4.50 | 0 | 1,900 | -0.0 |
26/01/2024 |
4.60
|
319,825 | 4.60 | 4.70 | 4.50 | 200 | 0 | 0.0 |
25/01/2024 |
4.60
|
231,899 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/01/2024 |
4.70
|
1,506,300 | 4.50 | 4.80 | 4.40 | 16,800 | 13,400 | 0.0 |
23/01/2024 |
4.50
|
247,704 | 4.60 | 4.60 | 4.40 | 14,000 | 3,400 | 0.0 |
22/01/2024 |
4.50
|
455,208 | 4.60 | 4.60 | 4.40 | 6,900 | 4,400 | 0.0 |
19/01/2024 |
4.50
|
1,435,855 | 4.30 | 4.60 | 4.30 | 13,700 | 0 | 0.1 |
18/01/2024 |
4.30
|
355,969 | 4.40 | 4.40 | 4.30 | 3,400 | 0 | 0.0 |
17/01/2024 |
4.40
|
275,502 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
16/01/2024 |
4.30
|
556,018 | 4.20 | 4.30 | 4 | 0 | 3,500 | -0.0 |
15/01/2024 |
4.10
|
167,952 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
12/01/2024 |
4.20
|
246,901 | 4.20 | 4.30 | 4.10 | 0 | 1,000 | -0.0 |
11/01/2024 |
4.20
|
122,976 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/01/2024 |
4.20
|
243,580 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/01/2024 |
4.20
|
524,072 | 4.30 | 4.30 | 4.10 | 800 | 0 | 0.0 |
08/01/2024 |
4.20
|
118,367 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
05/01/2024 |
4.30
|
389,311 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/01/2024 |
4.30
|
353,048 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
03/01/2024 |
4.30
|
868,823 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
02/01/2024 |
4.20
|
295,940 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
29/12/2023 |
4.20
|
375,693 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
28/12/2023 |
4.20
|
499,625 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/12/2023 |
4.20
|
289,291 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
26/12/2023 |
4.20
|
270,575 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
196,043 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/12/2023 |
4.40
|
176,449 | 4.30 | 4.40 | 4.20 | 500 | 0 | 0.0 |
21/12/2023 |
4.30
|
267,304 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/12/2023 |
4.40
|
701,524 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
19/12/2023 |
4.40
|
326,251 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/12/2023 |
4.40
|
384,307 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
15/12/2023 |
4.30
|
240,275 | 4.40 | 4.40 | 4.20 | 200 | 0 | 0.0 |
14/12/2023 |
4.40
|
314,120 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/12/2023 |
4.40
|
604,772 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
12/12/2023 |
4.50
|
870,740 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
11/12/2023 |
4.40
|
322,356 | 4.40 | 4.40 | 4.20 | 0 | 2,100 | -0.0 |
08/12/2023 |
4.40
|
596,527 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.40
|
1,437,959 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
06/12/2023 |
4.20
|
561,220 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/12/2023 |
4.10
|
191,601 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/12/2023 |
4.10
|
378,869 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
01/12/2023 |
4.10
|
230,450 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/11/2023 |
4.20
|
300,844 | 4.20 | 4.30 | 4.10 | 1,000 | 0 | 0.0 |
29/11/2023 |
4.20
|
66,580 | 4.10 | 4.30 | 4.10 | 100 | 0 | 0.0 |