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) |
-0.15 | -3.76% | 317,100 | 0 | 0 |
3.70
4.01
3.84
|
2 tháng
(2024-07-22) |
-1.26 | -24.71% | 635,100 | -14,100 | -0.1 |
3.70
5.10
3.84
|
3 tháng
(2024-06-20) |
-1.66 | -30.18% | 889,900 | -14,100 | -0.1 |
3.70
6.12
3.84
|
6 tháng
(2024-03-22) |
0.08 | 2.13% | 4,743,700 | -16,900 | -0.1 |
3.70
7.51
3.84
|
12 tháng
(2023-09-25) |
0.09 | 2.40% | 6,382,700 | -16,100 | -0.1 |
3.57
7.51
3.84
|
24 tháng
(2022-09-29) |
-0.91 | -19.16% | 8,327,000 | -10,300 | -0.1 |
3.57
7.51
3.84
|
36 tháng
(2021-10-04) |
-0.76 | -16.52% | 23,304,300 | 3,300 | 0.4 |
3.57
10.85
3.84
|
60 tháng
(2019-10-15) |
0.37 | 10.66% | 30,073,370 | 2,840 | 0.4 |
2.13
10.85
3.84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
5.95
|
71,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
24/04/2024 |
5.97
|
91,400 | 5.97 | 5.97 | 5.92 | 0 | 0 | 0 |
23/04/2024 |
5.58
|
48,900 | 5.23 | 5.58 | 5.22 | 0 | 0 | 0 |
22/04/2024 |
5.22
|
333,500 | 4.86 | 5.30 | 4.86 | 0 | 0 | 0 |
19/04/2024 |
5.22
|
12,200 | 5.22 | 5.22 | 5.22 | 0 | 0 | 0 |
17/04/2024 |
5.61
|
13,400 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
16/04/2024 |
6.03
|
53,000 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
15/04/2024 |
6.48
|
236,800 | 6.48 | 6.49 | 6.48 | 0 | 0 | 0 |
12/04/2024 |
6.07
|
340,900 | 6.07 | 6.07 | 6.06 | 0 | 0 | 0 |
11/04/2024 |
5.68
|
14,200 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
10/04/2024 |
5.31
|
35,800 | 4.82 | 5.31 | 4.82 | 0 | 0 | 0 |
09/04/2024 |
4.97
|
41,400 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
08/04/2024 |
4.65
|
22,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/04/2024 |
4.60
|
49,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
04/04/2024 |
4.39
|
48,200 | 4.10 | 4.41 | 4.10 | 0 | 2,200 | -0.0 |
03/04/2024 |
4.13
|
43,700 | 4.13 | 4.13 | 4 | 0 | 0 | 0 |
02/04/2024 |
3.86
|
88,300 | 3.80 | 4.06 | 3.80 | 0 | 0 | 0 |
01/04/2024 |
3.80
|
19,400 | 3.80 | 3.82 | 3.80 | 0 | 0 | 0 |
29/03/2024 |
3.80
|
9,200 | 3.79 | 3.90 | 3.79 | 0 | 0 | 0 |
28/03/2024 |
3.79
|
13,000 | 3.76 | 3.79 | 3.75 | 0 | 0 | 0 |
27/03/2024 |
3.76
|
11,800 | 3.76 | 3.77 | 3.76 | 0 | 0 | 0 |
26/03/2024 |
3.76
|
12,600 | 3.76 | 3.85 | 3.76 | 0 | 0 | 0 |
25/03/2024 |
3.76
|
16,300 | 3.76 | 3.92 | 3.76 | 0 | 0 | 0 |
22/03/2024 |
3.76
|
184,000 | 4.04 | 4.04 | 3.76 | 0 | 0 | 0 |
21/03/2024 |
4.04
|
11,700 | 4.01 | 4.29 | 4.04 | 0 | 0 | 0 |
20/03/2024 |
4.01
|
258,300 | 3.75 | 4.01 | 3.76 | 0 | 0 | 0 |
19/03/2024 |
3.75
|
1,600 | 3.74 | 3.75 | 3.65 | 0 | 0 | 0 |
18/03/2024 |
3.74
|
23,600 | 3.85 | 3.85 | 3.74 | 0 | 0 | 0 |
15/03/2024 |
3.85
|
14,400 | 3.85 | 3.85 | 3.73 | 0 | 0 | 0 |
14/03/2024 |
3.85
|
32,400 | 3.73 | 3.85 | 3.76 | 0 | 0 | 0 |
13/03/2024 |
3.73
|
1,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
12/03/2024 |
3.73
|
16,800 | 3.73 | 3.75 | 3.73 | 0 | 0 | 0 |
11/03/2024 |
3.73
|
2,500 | 3.73 | 3.73 | 3.73 | 0 | 0 | 0 |
08/03/2024 |
3.73
|
3,900 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
07/03/2024 |
3.75
|
6,700 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
06/03/2024 |
3.75
|
20,700 | 3.75 | 3.75 | 3.73 | 0 | 0 | 0 |
05/03/2024 |
3.75
|
3,800 | 3.73 | 3.77 | 3.73 | 0 | 0 | 0 |
04/03/2024 |
3.73
|
22,200 | 3.73 | 3.76 | 3.73 | 0 | 0 | 0 |
01/03/2024 |
3.73
|
21,300 | 3.73 | 3.75 | 3.73 | 0 | 0 | 0 |
29/02/2024 |
3.73
|
5,300 | 3.70 | 3.75 | 3.70 | 0 | 0 | 0 |
28/02/2024 |
3.70
|
5,200 | 3.76 | 3.76 | 3.70 | 0 | 0 | 0 |
27/02/2024 |
3.76
|
18,300 | 3.73 | 3.86 | 3.70 | 0 | 0 | 0 |
26/02/2024 |
3.73
|
19,600 | 3.73 | 3.73 | 3.70 | 0 | 0 | 0 |
23/02/2024 |
3.73
|
42,500 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
22/02/2024 |
3.73
|
7,900 | 3.75 | 3.75 | 3.66 | 0 | 0 | 0 |
21/02/2024 |
3.75
|
2,100 | 3.76 | 3.76 | 3.69 | 0 | 0 | 0 |
20/02/2024 |
3.76
|
1,800 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
19/02/2024 |
3.77
|
10,400 | 3.66 | 3.80 | 3.66 | 0 | 0 | 0 |
16/02/2024 |
3.66
|
1,700 | 3.74 | 3.74 | 3.66 | 0 | 0 | 0 |
15/02/2024 |
3.74
|
19,700 | 3.73 | 3.78 | 3.70 | 0 | 0 | 0 |
07/02/2024 |
3.73
|
4,100 | 3.73 | 3.73 | 3.61 | 0 | 0 | 0 |
06/02/2024 |
3.73
|
1,800 | 3.67 | 3.78 | 3.61 | 0 | 0 | 0 |
05/02/2024 |
3.67
|
2,100 | 3.77 | 3.79 | 3.63 | 0 | 0 | 0 |
02/02/2024 |
3.77
|
5,300 | 3.75 | 3.84 | 3.54 | 0 | 0 | 0 |
01/02/2024 |
3.75
|
2,100 | 3.62 | 3.85 | 3.70 | 0 | 0 | 0 |
31/01/2024 |
3.62
|
500 | 3.73 | 3.75 | 3.62 | 0 | 0 | 0 |
30/01/2024 |
3.73
|
12,500 | 3.63 | 3.75 | 3.63 | 0 | 0 | 0 |
29/01/2024 |
3.63
|
1,500 | 3.62 | 3.72 | 3.62 | 0 | 0 | 0 |
26/01/2024 |
3.62
|
800 | 3.62 | 3.62 | 3.62 | 0 | 0 | 0 |
25/01/2024 |
3.62
|
1,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/01/2024 |
3.70
|
3,700 | 3.73 | 3.75 | 3.60 | 0 | 0 | 0 |
23/01/2024 |
3.73
|
3,800 | 3.61 | 3.74 | 3.62 | 0 | 0 | 0 |
22/01/2024 |
3.61
|
5,100 | 3.74 | 3.77 | 3.53 | 0 | 0 | 0 |
19/01/2024 |
3.74
|
6,900 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
18/01/2024 |
3.74
|
0 | 3.74 | 3.74 | 3.74 | 0 | 0 | 0 |
17/01/2024 |
3.74
|
8,200 | 3.65 | 3.74 | 3.65 | 0 | 0 | 0 |
16/01/2024 |
3.65
|
5,300 | 3.74 | 3.74 | 3.64 | 0 | 0 | 0 |
15/01/2024 |
3.74
|
11,300 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
12/01/2024 |
3.74
|
4,000 | 3.70 | 3.75 | 3.65 | 0 | 0 | 0 |
11/01/2024 |
3.70
|
5,300 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
10/01/2024 |
3.73
|
9,600 | 3.75 | 3.82 | 3.71 | 0 | 0 | 0 |
09/01/2024 |
3.75
|
5,800 | 3.75 | 3.78 | 3.71 | 0 | 0 | 0 |
08/01/2024 |
3.75
|
8,400 | 3.79 | 3.79 | 3.66 | 0 | 0 | 0 |
05/01/2024 |
3.79
|
42,700 | 3.85 | 3.86 | 3.59 | 0 | 0 | 0 |
04/01/2024 |
3.85
|
44,800 | 3.87 | 3.90 | 3.80 | 0 | 100 | -0.0 |
03/01/2024 |
3.87
|
19,900 | 3.84 | 3.89 | 3.81 | 0 | 0 | 0 |
02/01/2024 |
3.84
|
6,200 | 3.84 | 3.99 | 3.80 | 0 | 0 | 0 |
29/12/2023 |
3.84
|
5,500 | 3.82 | 3.88 | 3.84 | 0 | 0 | 0 |
28/12/2023 |
3.82
|
112,600 | 4.08 | 4.08 | 3.80 | 0 | 0 | 0 |
27/12/2023 |
4.08
|
16,900 | 4.24 | 4.38 | 4.08 | 0 | 0 | 0 |
26/12/2023 |
4.24
|
16,100 | 4.39 | 4.60 | 4.13 | 0 | 0 | 0 |
25/12/2023 |
4.39
|
11,000 | 4.65 | 4.75 | 4.36 | 0 | 0 | 0 |
22/12/2023 |
4.65
|
23,800 | 4.60 | 4.79 | 4.28 | 0 | 0 | 0 |
21/12/2023 |
4.60
|
30,800 | 4.63 | 4.68 | 4.31 | 0 | 0 | 0 |
20/12/2023 |
4.63
|
25,300 | 4.50 | 4.68 | 4.49 | 0 | 0 | 0 |
19/12/2023 |
4.50
|
7,500 | 4.50 | 4.65 | 4.50 | 0 | 0 | 0 |
18/12/2023 |
4.50
|
28,800 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
15/12/2023 |
4.70
|
21,000 | 4.70 | 4.70 | 4.38 | 0 | 0 | 0 |
14/12/2023 |
4.70
|
220,900 | 4.41 | 4.71 | 4.44 | 0 | 0 | 0 |
13/12/2023 |
4.41
|
42,300 | 4.13 | 4.41 | 4.41 | 0 | 0 | 0 |
12/12/2023 |
4.13
|
50,400 | 3.86 | 4.13 | 4.13 | 0 | 0 | 0 |
11/12/2023 |
3.86
|
8,400 | 3.61 | 3.86 | 3.61 | 0 | 0 | 0 |
08/12/2023 |
3.61
|
1,400 | 3.62 | 3.62 | 3.61 | 0 | 0 | 0 |
07/12/2023 |
3.62
|
3,000 | 3.76 | 3.76 | 3.61 | 0 | 0 | 0 |
06/12/2023 |
3.76
|
5,500 | 3.61 | 3.76 | 3.60 | 0 | 0 | 0 |
05/12/2023 |
3.61
|
1,900 | 3.60 | 3.76 | 3.60 | 0 | 0 | 0 |
04/12/2023 |
3.60
|
20,100 | 3.74 | 3.74 | 3.54 | 0 | 0 | 0 |
01/12/2023 |
3.74
|
600 | 3.75 | 3.75 | 3.51 | 0 | 0 | 0 |
30/11/2023 |
3.75
|
800 | 3.60 | 3.75 | 3.60 | 0 | 0 | 0 |
29/11/2023 |
3.60
|
100 | 3.57 | 3.60 | 3.60 | 0 | 0 | 0 |