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) |
-0.56 | -22.76% | 13,700,100 | 21,800 | 0.0 |
1.78
2.50
1.90
|
2 tháng
(2024-07-22) |
-0.94 | -33.10% | 24,818,300 | 93,400 | 0.2 |
1.78
2.94
1.90
|
3 tháng
(2024-06-20) |
-1.54 | -44.77% | 35,327,500 | 105,200 | 0.2 |
1.78
3.58
1.90
|
6 tháng
(2024-03-22) |
-2.95 | -60.82% | 108,233,200 | -381,000 | -1.9 |
1.78
5.09
1.90
|
12 tháng
(2023-09-25) |
-3.82 | -66.78% | 268,539,100 | 480,011 | 2.1 |
1.78
5.72
1.90
|
24 tháng
(2022-09-29) |
-5.45 | -74.15% | 1,230,418,000 | 708,373 | 4.0 |
1.78
7.91
1.90
|
36 tháng
(2021-10-04) |
-10.77 | -85.01% | 1,706,079,300 | 5,869 | -11.1 |
1.78
28.50
1.90
|
60 tháng
(2019-10-15) |
-3.20 | -62.74% | 2,371,801,590 | 275,649 | -11.0 |
1.78
28.50
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.76
|
369,700 | 3.80 | 3.85 | 3.74 | 100 | 9,900 | -0.0 |
24/04/2024 |
3.80
|
827,800 | 3.67 | 3.84 | 3.67 | 111,500 | 0 | 0.4 |
23/04/2024 |
3.65
|
434,200 | 3.75 | 3.75 | 3.63 | 46,800 | 4,300 | 0.2 |
22/04/2024 |
3.75
|
710,600 | 3.67 | 3.80 | 3.67 | 19,900 | 94,500 | -0.3 |
19/04/2024 |
3.66
|
2,170,600 | 3.90 | 3.90 | 3.66 | 5,500 | 95,400 | -0.3 |
17/04/2024 |
3.93
|
555,900 | 3.95 | 4.01 | 3.93 | 0 | 65,500 | -0.3 |
16/04/2024 |
3.95
|
1,387,300 | 4 | 4.06 | 3.84 | 98,800 | 8,800 | 0.3 |
15/04/2024 |
4.10
|
2,619,400 | 4.40 | 4.40 | 4.10 | 70,000 | 0 | 0.3 |
12/04/2024 |
4.40
|
3,719,900 | 4.64 | 4.66 | 4.35 | 121,900 | 47,900 | 0.3 |
11/04/2024 |
4.64
|
789,200 | 4.69 | 4.69 | 4.60 | 13,800 | 0 | 0.1 |
10/04/2024 |
4.69
|
830,100 | 4.75 | 4.78 | 4.68 | 0 | 14,100 | -0.1 |
09/04/2024 |
4.73
|
797,400 | 4.76 | 4.80 | 4.67 | 700 | 5,600 | -0.0 |
08/04/2024 |
4.76
|
424,100 | 4.82 | 4.83 | 4.75 | 0 | 0 | 0 |
05/04/2024 |
4.80
|
1,809,900 | 4.72 | 4.94 | 4.69 | 22,300 | 65,300 | -0.2 |
04/04/2024 |
4.76
|
1,581,500 | 4.85 | 4.86 | 4.75 | 44,600 | 153,500 | -0.5 |
03/04/2024 |
4.86
|
1,322,600 | 5 | 5 | 4.86 | 0 | 199,600 | -1.0 |
02/04/2024 |
4.95
|
926,900 | 4.96 | 4.96 | 4.85 | 61,700 | 50,900 | 0.1 |
01/04/2024 |
4.91
|
807,500 | 4.88 | 5 | 4.86 | 32,500 | 85,400 | -0.3 |
29/03/2024 |
4.87
|
1,491,600 | 4.99 | 4.99 | 4.83 | 24,500 | 329,400 | -1.5 |
28/03/2024 |
4.98
|
1,797,400 | 5.06 | 5.12 | 4.94 | 0 | 404,600 | -2.0 |
27/03/2024 |
5.09
|
1,880,100 | 5.09 | 5.15 | 5.05 | 236,000 | 25,900 | 1.1 |
26/03/2024 |
5.04
|
1,253,600 | 4.98 | 5.08 | 4.96 | 27,400 | 186,500 | -0.8 |
25/03/2024 |
5.03
|
2,884,900 | 4.85 | 5.14 | 4.80 | 471,900 | 11,700 | 2.3 |
22/03/2024 |
4.85
|
1,224,800 | 4.88 | 4.96 | 4.84 | 156,400 | 28,500 | 0.6 |
21/03/2024 |
4.88
|
1,869,300 | 4.73 | 4.88 | 4.75 | 418,800 | 0 | 2.0 |
20/03/2024 |
4.73
|
663,400 | 4.75 | 4.80 | 4.70 | 100 | 15,400 | -0.1 |
19/03/2024 |
4.75
|
689,700 | 4.79 | 4.88 | 4.73 | 29,400 | 36,300 | -0.0 |
18/03/2024 |
4.79
|
1,678,200 | 4.73 | 4.90 | 4.65 | 50,400 | 19,700 | 0.1 |
15/03/2024 |
4.73
|
1,125,100 | 4.70 | 4.88 | 4.69 | 51,700 | 16,400 | 0.2 |
14/03/2024 |
4.70
|
842,300 | 4.70 | 4.75 | 4.66 | 36,300 | 4,600 | 0.1 |
13/03/2024 |
4.70
|
657,100 | 4.66 | 4.75 | 4.66 | 100 | 37,600 | -0.2 |
12/03/2024 |
4.66
|
693,400 | 4.69 | 4.71 | 4.65 | 0 | 4,600 | -0.0 |
11/03/2024 |
4.69
|
788,700 | 4.76 | 4.76 | 4.67 | 0 | 86,100 | -0.4 |
08/03/2024 |
4.76
|
1,125,100 | 4.83 | 4.86 | 4.75 | 44,900 | 10,100 | 0.2 |
07/03/2024 |
4.83
|
785,100 | 4.82 | 4.84 | 4.79 | 1,300 | 0 | 0.0 |
06/03/2024 |
4.82
|
1,435,900 | 4.78 | 4.88 | 4.79 | 66,500 | 100 | 0.3 |
05/03/2024 |
4.78
|
651,100 | 4.80 | 4.83 | 4.75 | 5,010 | 200 | 0.0 |
04/03/2024 |
4.80
|
983,400 | 4.78 | 4.88 | 4.78 | 1 | 8,200 | -0.0 |
01/03/2024 |
4.78
|
951,400 | 4.72 | 4.79 | 4.70 | 58,500 | 0 | 0.3 |
29/02/2024 |
4.72
|
1,374,500 | 4.74 | 4.76 | 4.70 | 0 | 2,700 | -0.0 |
28/02/2024 |
4.74
|
768,000 | 4.76 | 4.80 | 4.72 | 0 | 9,500 | -0.0 |
27/02/2024 |
4.76
|
727,900 | 4.76 | 4.81 | 4.74 | 0 | 60,700 | -0.3 |
26/02/2024 |
4.76
|
956,100 | 4.75 | 4.79 | 4.73 | 3,300 | 80,600 | -0.4 |
23/02/2024 |
4.75
|
1,251,000 | 4.91 | 4.98 | 4.70 | 0 | 188,600 | -0.9 |
22/02/2024 |
4.91
|
1,568,300 | 4.85 | 5 | 4.83 | 87,200 | 73,600 | 0.1 |
21/02/2024 |
4.85
|
881,600 | 4.92 | 4.95 | 4.83 | 0 | 203,600 | -1.0 |
20/02/2024 |
4.92
|
718,700 | 4.93 | 4.97 | 4.87 | 6,800 | 11,500 | -0.0 |
19/02/2024 |
4.93
|
1,237,100 | 4.85 | 4.95 | 4.84 | 216,300 | 0 | 1.1 |
16/02/2024 |
4.85
|
1,147,200 | 4.78 | 4.85 | 4.75 | 241,000 | 0 | 1.2 |
15/02/2024 |
4.78
|
602,200 | 4.69 | 4.82 | 4.71 | 16,200 | 0 | 0.1 |
07/02/2024 |
4.69
|
1,249,200 | 4.74 | 4.77 | 4.68 | 2,000 | 4,200 | -0.0 |
06/02/2024 |
4.74
|
626,100 | 4.75 | 4.82 | 4.72 | 0 | 1,200 | -0.0 |
05/02/2024 |
4.75
|
1,629,200 | 4.88 | 4.90 | 4.75 | 3,000 | 102,000 | -0.5 |
02/02/2024 |
4.88
|
1,076,300 | 4.90 | 4.98 | 4.88 | 3,600 | 1,500 | 0.0 |
01/02/2024 |
4.90
|
534,800 | 4.91 | 4.92 | 4.89 | 0 | 0 | 0 |
31/01/2024 |
4.91
|
1,264,600 | 4.91 | 5.03 | 4.90 | 154,700 | 0 | 0.8 |
30/01/2024 |
4.91
|
615,800 | 4.90 | 4.92 | 4.87 | 0 | 0 | 0 |
29/01/2024 |
4.90
|
350,800 | 4.91 | 4.94 | 4.88 | 0 | 2,600 | -0.0 |
26/01/2024 |
4.91
|
544,300 | 4.92 | 4.96 | 4.89 | 0 | 0 | 0 |
25/01/2024 |
4.92
|
458,000 | 4.88 | 4.95 | 4.88 | 900 | 11,300 | -0.1 |
24/01/2024 |
4.88
|
718,500 | 4.88 | 4.92 | 4.87 | 0 | 0 | 0 |
23/01/2024 |
4.88
|
510,300 | 4.88 | 4.98 | 4.88 | 0 | 8,800 | -0.0 |
22/01/2024 |
4.88
|
591,000 | 4.89 | 4.93 | 4.86 | 500 | 6,300 | -0.0 |
19/01/2024 |
4.89
|
643,100 | 4.92 | 4.97 | 4.85 | 0 | 5,000 | -0.0 |
18/01/2024 |
4.92
|
487,500 | 4.86 | 4.96 | 4.85 | 28,100 | 2,300 | 0.1 |
17/01/2024 |
4.86
|
786,500 | 4.86 | 4.93 | 4.85 | 0 | 7,200 | -0.0 |
16/01/2024 |
4.86
|
840,500 | 4.86 | 4.92 | 4.84 | 0 | 11,400 | -0.1 |
15/01/2024 |
4.86
|
617,100 | 4.90 | 4.97 | 4.86 | 0 | 0 | 0 |
12/01/2024 |
4.90
|
1,831,500 | 5.02 | 5.02 | 4.90 | 0 | 12,700 | -0.1 |
11/01/2024 |
5.02
|
1,005,700 | 4.97 | 5.07 | 4.98 | 14,000 | 0 | 0.1 |
10/01/2024 |
4.97
|
2,088,300 | 5.10 | 5.10 | 4.97 | 0 | 21,300 | -0.1 |
09/01/2024 |
5.10
|
1,893,300 | 5.20 | 5.22 | 5.10 | 0 | 50,600 | -0.3 |
08/01/2024 |
5.20
|
2,190,500 | 5.17 | 5.30 | 5.14 | 37,200 | 4,300 | 0.2 |
05/01/2024 |
5.17
|
1,997,800 | 5.14 | 5.25 | 5.12 | 1,000 | 14,000 | -0.1 |
04/01/2024 |
5.14
|
1,833,600 | 5.22 | 5.25 | 5.14 | 800 | 0 | 0.0 |
03/01/2024 |
5.22
|
3,109,500 | 4.99 | 5.25 | 4.98 | 62,800 | 20,700 | 0.2 |
02/01/2024 |
4.99
|
1,507,800 | 5.03 | 5.08 | 4.93 | 0 | 33,100 | -0.2 |
29/12/2023 |
5.03
|
1,095,800 | 5.09 | 5.14 | 5.03 | 0 | 34,700 | -0.2 |
28/12/2023 |
5.09
|
1,382,100 | 4.92 | 5.10 | 4.90 | 0 | 6,900 | -0.0 |
27/12/2023 |
4.92
|
691,900 | 4.94 | 4.96 | 4.92 | 16,800 | 0 | 0.1 |
26/12/2023 |
4.94
|
739,700 | 4.93 | 4.95 | 4.90 | 0 | 600 | -0.0 |
25/12/2023 |
4.93
|
665,300 | 4.87 | 4.96 | 4.87 | 0 | 7,900 | -0.0 |
22/12/2023 |
4.87
|
644,600 | 4.92 | 4.98 | 4.87 | 100 | 38,500 | -0.2 |
21/12/2023 |
4.92
|
609,200 | 4.94 | 4.95 | 4.90 | 0 | 4,400 | -0.0 |
20/12/2023 |
4.94
|
583,700 | 4.95 | 5.04 | 4.90 | 0 | 54,200 | -0.3 |
19/12/2023 |
4.95
|
1,542,700 | 5 | 5.07 | 4.80 | 6,000 | 46,700 | -0.2 |
18/12/2023 |
5
|
817,800 | 4.99 | 5.09 | 4.99 | 100 | 15,700 | -0.1 |
15/12/2023 |
4.99
|
942,000 | 4.95 | 5.05 | 4.92 | 56,500 | 0 | 0.3 |
14/12/2023 |
4.95
|
954,600 | 5 | 5.08 | 4.93 | 1,000 | 36,000 | -0.2 |
13/12/2023 |
5
|
1,116,200 | 5.12 | 5.19 | 5 | 1,900 | 31,400 | -0.2 |
12/12/2023 |
5.12
|
773,800 | 5.09 | 5.14 | 5.05 | 0 | 11,800 | -0.1 |
11/12/2023 |
5.09
|
1,238,300 | 5.12 | 5.24 | 5.02 | 2,300 | 29,900 | -0.1 |
08/12/2023 |
5.12
|
1,679,200 | 5.26 | 5.35 | 5.06 | 0 | 80,000 | -0.4 |
07/12/2023 |
5.26
|
3,333,000 | 5.20 | 5.40 | 5.04 | 2,500 | 132,600 | -0.7 |
06/12/2023 |
5.20
|
2,395,200 | 5.02 | 5.20 | 5 | 86,800 | 0 | 0.4 |
05/12/2023 |
5.02
|
1,137,600 | 5.02 | 5.12 | 5 | 10,300 | 600 | 0.0 |
04/12/2023 |
5.02
|
1,925,200 | 4.81 | 5.07 | 4.85 | 200,100 | 80,000 | 0.6 |
01/12/2023 |
4.81
|
1,162,200 | 4.88 | 4.93 | 4.76 | 0 | 92,600 | -0.4 |
30/11/2023 |
4.88
|
1,500,500 | 4.83 | 5.05 | 4.83 | 35,300 | 15,100 | 0.1 |
29/11/2023 |
4.83
|
734,700 | 4.79 | 4.86 | 4.78 | 21,400 | 12,300 | 0.0 |