| 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) |
-0.24 | -6.08% | 176,200 | -62 | -0.0 |
3.71
4.20
3.71
|
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.71
|
|
3 tháng
(2024-06-20) |
-0.59 | -13.72% | 779,100 | -662 | -0.0 |
3.71
4.35
3.71
|
|
6 tháng
(2024-03-22) |
-1.10 | -22.87% | 2,753,200 | -762 | -0.0 |
3.71
4.95
3.71
|
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.71
|
|
24 tháng
(2022-09-29) |
-5.50 | -59.72% | 10,380,900 | 18,638 | 1.3 |
3.71
9.77
3.71
|
|
36 tháng
(2021-10-04) |
-14.74 | -79.89% | 27,754,000 | 24,538 | 1.3 |
3.71
29
3.71
|
|
60 tháng
(2019-10-15) |
-1.72 | -31.66% | 54,169,600 | 21,248 | 1.3 |
3
29
3.71
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
4.32
|
5,500 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 24/04/2024 |
4.18
|
26,400 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 23/04/2024 |
4.18
|
23,000 | 4.43 | 4.43 | 4.04 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
22,800 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 19/04/2024 |
4.05
|
29,700 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 |
| 17/04/2024 |
4.26
|
45,000 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
| 16/04/2024 |
4.54
|
6,800 | 4.57 | 4.80 | 4.31 | 0 | 0 | 0 |
| 15/04/2024 |
4.57
|
32,600 | 4.56 | 4.58 | 4.38 | 0 | 0 | 0 |
| 12/04/2024 |
4.55
|
67,800 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 |
| 11/04/2024 |
4.64
|
60,800 | 4.36 | 4.64 | 4.35 | 0 | 0 | 0 |
| 10/04/2024 |
4.49
|
78,300 | 4.40 | 4.51 | 4.35 | 0 | 0 | 0 |
| 09/04/2024 |
4.49
|
55,900 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
| 08/04/2024 |
4.51
|
66,100 | 4.55 | 4.55 | 4.32 | 0 | 100 | -0.0 |
| 05/04/2024 |
4.55
|
28,100 | 4.55 | 4.68 | 4.50 | 0 | 0 | 0 |
| 04/04/2024 |
4.60
|
137,500 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
35,800 | 4.80 | 4.85 | 4.50 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
15,600 | 4.72 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.79
|
63,900 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 |
| 29/03/2024 |
4.87
|
25,000 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
| 28/03/2024 |
4.95
|
58,700 | 4.94 | 5.08 | 4.85 | 0 | 0 | 0 |
| 27/03/2024 |
4.83
|
37,600 | 4.80 | 4.95 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.83
|
78,800 | 4.52 | 4.83 | 4.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.52
|
51,700 | 4.81 | 4.85 | 4.50 | 0 | 0 | 0 |
| 22/03/2024 |
4.81
|
8,900 | 4.82 | 4.88 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.82
|
72,200 | 4.82 | 4.91 | 4.65 | 0 | 0 | 0 |
| 20/03/2024 |
4.82
|
53,300 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| 19/03/2024 |
5
|
304,000 | 5 | 5 | 4.65 | 0 | 0 | 0 |
| 18/03/2024 |
5
|
57,600 | 5.10 | 5.14 | 4.81 | 0 | 0 | 0 |
| 15/03/2024 |
5.10
|
3,200 | 5 | 5.11 | 5.10 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
56,900 | 5.06 | 5.20 | 4.96 | 0 | 0 | 0 |
| 13/03/2024 |
5.06
|
39,900 | 4.95 | 5.11 | 4.70 | 0 | 0 | 0 |
| 12/03/2024 |
4.95
|
13,100 | 5.06 | 5.06 | 4.91 | 0 | 0 | 0 |
| 11/03/2024 |
5.06
|
5,500 | 5.05 | 5.07 | 5 | 0 | 0 | 0 |
| 08/03/2024 |
5.05
|
25,100 | 5.05 | 5.25 | 5.05 | 0 | 0 | 0 |
| 07/03/2024 |
5.05
|
22,200 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
9,900 | 5.10 | 5.12 | 5.05 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
14,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
96,000 | 5.19 | 5.44 | 5.02 | 0 | 0 | 0 |
| 01/03/2024 |
5.19
|
53,100 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.20
|
18,400 | 5.15 | 5.24 | 5.15 | 0 | 0 | 0 |
| 28/02/2024 |
5.15
|
6,500 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
| 27/02/2024 |
5.16
|
16,300 | 5.15 | 5.50 | 5.09 | 0 | 0 | 0 |
| 26/02/2024 |
5.15
|
9,000 | 5.17 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2024 |
5.17
|
35,700 | 5.15 | 5.45 | 5.14 | 0 | 0 | 0 |
| 22/02/2024 |
5.15
|
7,900 | 5.18 | 5.30 | 5.12 | 0 | 0 | 0 |
| 21/02/2024 |
5.18
|
30,600 | 5.32 | 5.32 | 5.10 | 0 | 0 | 0 |
| 20/02/2024 |
5.32
|
24,400 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
9,900 | 5.12 | 5.29 | 5.10 | 0 | 0 | 0 |
| 16/02/2024 |
5.12
|
45,600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
| 15/02/2024 |
5.18
|
12,400 | 5.16 | 5.18 | 5.13 | 0 | 0 | 0 |
| 07/02/2024 |
5.16
|
15,300 | 5.15 | 5.17 | 5.06 | 0 | 0 | 0 |
| 06/02/2024 |
5.15
|
9,000 | 5.21 | 5.22 | 5.11 | 0 | 0 | 0 |
| 05/02/2024 |
5.21
|
69,800 | 4.87 | 5.21 | 4.70 | 0 | 0 | 0 |
| 02/02/2024 |
4.87
|
12,300 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 01/02/2024 |
4.95
|
5,600 | 4.94 | 4.95 | 4.94 | 0 | 0 | 0 |
| 31/01/2024 |
4.94
|
31,100 | 5.05 | 5.05 | 4.72 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
39,200 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 29/01/2024 |
5.09
|
14,100 | 5.11 | 5.12 | 5 | 0 | 0 | 0 |
| 26/01/2024 |
5.11
|
9,300 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 25/01/2024 |
5.25
|
0 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 24/01/2024 |
5.25
|
21,100 | 5.20 | 5.25 | 5 | 0 | 6,100 | -0.0 |
| 23/01/2024 |
5.20
|
53,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
30,300 | 5.35 | 5.37 | 5.30 | 900 | 0 | 0.0 |
| 19/01/2024 |
5.35
|
4,800 | 5.50 | 5.50 | 5.32 | 100 | 0 | 0.0 |
| 18/01/2024 |
5.50
|
17,800 | 5.43 | 5.50 | 5.28 | 0 | 0 | 0 |
| 17/01/2024 |
5.43
|
1,600 | 5.41 | 5.59 | 5.35 | 0 | 0 | 0 |
| 16/01/2024 |
5.41
|
23,800 | 5.48 | 5.48 | 5.30 | 0 | 0 | 0 |
| 15/01/2024 |
5.48
|
8,300 | 5.49 | 5.58 | 5.40 | 0 | 0 | 0 |
| 12/01/2024 |
5.49
|
49,000 | 5.50 | 5.53 | 5.35 | 0 | 0 | 0 |
| 11/01/2024 |
5.50
|
5,200 | 5.45 | 5.54 | 5.49 | 0 | 0 | 0 |
| 10/01/2024 |
5.45
|
4,900 | 5.47 | 5.55 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.47
|
5,800 | 5.45 | 5.55 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.45
|
14,700 | 5.38 | 5.70 | 5.39 | 0 | 0 | 0 |
| 05/01/2024 |
5.38
|
18,300 | 5.35 | 5.44 | 5.36 | 0 | 0 | 0 |
| 04/01/2024 |
5.35
|
15,300 | 5.31 | 5.35 | 5.30 | 0 | 100 | -0.0 |
| 03/01/2024 |
5.31
|
1,100 | 5.40 | 5.40 | 5.31 | 0 | 0 | 0 |
| 02/01/2024 |
5.40
|
13,400 | 5.40 | 5.44 | 5.30 | 0 | 0 | 0 |
| 29/12/2023 |
5.40
|
4,400 | 5.44 | 5.48 | 5.40 | 0 | 0 | 0 |
| 28/12/2023 |
5.44
|
3,900 | 5.27 | 5.54 | 5.22 | 0 | 0 | 0 |
| 27/12/2023 |
5.27
|
26,800 | 5.36 | 5.65 | 5.27 | 0 | 0 | 0 |
| 26/12/2023 |
5.36
|
5,500 | 5.39 | 5.39 | 5.36 | 0 | 0 | 0 |
| 25/12/2023 |
5.39
|
1,500 | 5.39 | 5.50 | 5.18 | 0 | 0 | 0 |
| 22/12/2023 |
5.39
|
14,700 | 5.41 | 5.41 | 5.21 | 0 | 0 | 0 |
| 21/12/2023 |
5.41
|
3,900 | 5.32 | 5.47 | 5.21 | 0 | 0 | 0 |
| 20/12/2023 |
5.32
|
300 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.36
|
2,800 | 5.27 | 5.40 | 4.99 | 0 | 0 | 0 |
| 18/12/2023 |
5.27
|
6,600 | 5.33 | 5.45 | 5.21 | 0 | 0 | 0 |
| 15/12/2023 |
5.33
|
5,600 | 5.26 | 5.39 | 5.25 | 0 | 0 | 0 |
| 14/12/2023 |
5.26
|
39,000 | 5.50 | 5.50 | 5.24 | 0 | 0 | 0 |
| 13/12/2023 |
5.50
|
4,900 | 5.39 | 5.58 | 5.50 | 0 | 0 | 0 |
| 12/12/2023 |
5.39
|
19,900 | 5.26 | 5.40 | 5.28 | 0 | 0 | 0 |
| 11/12/2023 |
5.26
|
5,900 | 5.43 | 5.58 | 5.05 | 0 | 0 | 0 |
| 08/12/2023 |
5.43
|
21,400 | 5.58 | 5.65 | 5.36 | 0 | 0 | 0 |
| 07/12/2023 |
5.58
|
7,200 | 5.63 | 5.63 | 5.36 | 0 | 0 | 0 |
| 06/12/2023 |
5.63
|
6,000 | 5.59 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.59
|
7,000 | 5.49 | 5.75 | 5.35 | 0 | 0 | 0 |
| 04/12/2023 |
5.49
|
22,900 | 5.20 | 5.50 | 5.21 | 0 | 0 | 0 |
| 01/12/2023 |
5.20
|
15,000 | 5.50 | 5.56 | 5.12 | 0 | 0 | 0 |
| 30/11/2023 |
5.50
|
1,800 | 5.58 | 5.85 | 5.50 | 0 | 0 | 0 |
| 29/11/2023 |
5.58
|
33,400 | 5.66 | 5.66 | 5.50 | 0 | 0 | 0 |