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) |
-0.59 | -6.34% | 29,932,200 | 1,796,578 | 16.9 |
8.70
9.50
8.71
|
2 tháng
(2024-07-22) |
3.65 | 72.06% | 73,966,500 | 1,424,128 | 12.8 |
5.06
9.55
8.71
|
3 tháng
(2024-06-20) |
2.56 | 41.53% | 148,504,000 | 882,628 | 7.8 |
5.06
9.55
8.71
|
6 tháng
(2024-03-22) |
4.12 | 89.94% | 335,535,600 | 13,211,665 | 131.1 |
4.07
9.55
8.71
|
12 tháng
(2023-09-25) |
5.38 | 161.94% | 678,646,900 | 17,175,581 | 164.9 |
2.58
9.55
8.71
|
24 tháng
(2022-09-29) |
6 | 221.26% | 1,317,090,800 | 15,133,732 | 149.6 |
1.25
9.55
8.71
|
36 tháng
(2021-10-04) |
5.86 | 205.45% | 2,196,013,900 | 11,444,574 | 99.9 |
1.25
9.55
8.71
|
60 tháng
(2019-10-15) |
7.45 | 590.15% | 3,653,881,000 | 4,489,474 | 70.7 |
1.13
9.55
8.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.35
|
682,300 | 4.36 | 4.39 | 4.27 | 85,800 | 1,000 | 0.7 |
24/04/2024 |
4.35
|
1,633,400 | 4.12 | 4.36 | 4.12 | 474,700 | 88,300 | 3.3 |
23/04/2024 |
4.07
|
1,287,100 | 4.22 | 4.24 | 3.97 | 371,300 | 307,200 | 0.5 |
22/04/2024 |
4.22
|
1,323,900 | 4.14 | 4.27 | 4.14 | 133,500 | 192,700 | -0.5 |
19/04/2024 |
4.17
|
2,802,800 | 4.25 | 4.25 | 3.98 | 358,800 | 376,300 | -0.2 |
17/04/2024 |
4.27
|
1,635,800 | 4.42 | 4.42 | 4.27 | 282,600 | 243,600 | 0.3 |
16/04/2024 |
4.38
|
4,807,700 | 4.49 | 4.52 | 4.23 | 908,400 | 720,200 | 1.6 |
15/04/2024 |
4.55
|
5,110,700 | 4.86 | 4.86 | 4.55 | 1,252,300 | 43,600 | 11.2 |
12/04/2024 |
4.88
|
1,813,700 | 4.86 | 4.89 | 4.86 | 465,300 | 37,600 | 4.2 |
11/04/2024 |
4.88
|
4,985,500 | 4.61 | 4.91 | 4.59 | 1,186,000 | 71,500 | 10.7 |
10/04/2024 |
4.62
|
1,358,800 | 4.66 | 4.72 | 4.60 | 134,000 | 74,300 | 0.6 |
09/04/2024 |
4.62
|
2,048,600 | 4.57 | 4.62 | 4.53 | 193,000 | 149,900 | 0.4 |
08/04/2024 |
4.59
|
1,256,600 | 4.70 | 4.70 | 4.57 | 145,900 | 255,600 | -1.0 |
05/04/2024 |
4.69
|
3,148,600 | 4.58 | 4.75 | 4.58 | 412,600 | 495,400 | -0.8 |
04/04/2024 |
4.67
|
3,218,500 | 4.57 | 4.81 | 4.50 | 388,000 | 204,300 | 1.7 |
03/04/2024 |
4.57
|
2,916,800 | 4.67 | 4.67 | 4.57 | 278,900 | 416,500 | -1.3 |
02/04/2024 |
4.67
|
3,271,500 | 4.57 | 4.68 | 4.54 | 784,800 | 73,600 | 6.7 |
01/04/2024 |
4.62
|
2,258,100 | 4.62 | 4.70 | 4.58 | 232,000 | 678,600 | -4.2 |
29/03/2024 |
4.66
|
3,223,700 | 4.55 | 4.71 | 4.54 | 235,900 | 47,900 | 1.7 |
28/03/2024 |
4.54
|
1,577,400 | 4.59 | 4.59 | 4.53 | 204,400 | 218,200 | -0.1 |
27/03/2024 |
4.55
|
2,210,600 | 4.62 | 4.62 | 4.53 | 222,700 | 299,900 | -0.7 |
26/03/2024 |
4.52
|
2,253,100 | 4.47 | 4.61 | 4.41 | 212,000 | 485,000 | -2.5 |
25/03/2024 |
4.46
|
3,215,900 | 4.59 | 4.61 | 4.43 | 318,400 | 0 | 2.9 |
22/03/2024 |
4.59
|
1,991,900 | 4.63 | 4.67 | 4.55 | 239,800 | 146,800 | 0.9 |
21/03/2024 |
4.63
|
10,511,500 | 4.37 | 4.67 | 4.34 | 2,154,400 | 81,500 | 19.2 |
20/03/2024 |
4.37
|
2,228,600 | 4.32 | 4.38 | 4.28 | 222,000 | 56,700 | 1.4 |
19/03/2024 |
4.32
|
1,847,200 | 4.39 | 4.46 | 4.31 | 126,100 | 167,700 | -0.4 |
18/03/2024 |
4.39
|
5,767,900 | 4.21 | 4.42 | 4.13 | 616,100 | 373,100 | 2.1 |
15/03/2024 |
4.21
|
1,705,100 | 4.16 | 4.27 | 4.14 | 169,000 | 222,200 | -0.5 |
14/03/2024 |
4.16
|
1,998,700 | 4.13 | 4.24 | 4.13 | 214,700 | 108,300 | 0.9 |
13/03/2024 |
4.13
|
1,663,600 | 4.07 | 4.17 | 4.06 | 264,400 | 42,500 | 1.8 |
12/03/2024 |
4.07
|
2,304,300 | 4.11 | 4.14 | 4.04 | 444,600 | 58,300 | 3.2 |
11/03/2024 |
4.11
|
2,228,500 | 4.21 | 4.25 | 4.08 | 0 | 22,300 | -0.2 |
08/03/2024 |
4.21
|
2,559,000 | 4.26 | 4.28 | 4.20 | 9,600 | 98,000 | -0.8 |
07/03/2024 |
4.26
|
3,839,200 | 4.29 | 4.31 | 4.22 | 1,200 | 746,400 | -6.4 |
06/03/2024 |
4.29
|
2,563,400 | 4.32 | 4.36 | 4.25 | 0 | 65,700 | -0.6 |
05/03/2024 |
4.32
|
1,901,500 | 4.40 | 4.40 | 4.31 | 11,700 | 129,400 | -1.0 |
04/03/2024 |
4.40
|
4,637,700 | 4.25 | 4.52 | 4.27 | 1,024,200 | 19,700 | 8.9 |
01/03/2024 |
4.25
|
1,912,800 | 4.21 | 4.26 | 4.21 | 96,700 | 31,800 | 0.6 |
29/02/2024 |
4.21
|
2,537,800 | 4.22 | 4.27 | 4.20 | 42,100 | 216,000 | -1.5 |
28/02/2024 |
4.22
|
2,015,300 | 4.27 | 4.31 | 4.21 | 4,200 | 308,500 | -2.6 |
27/02/2024 |
4.27
|
1,547,700 | 4.21 | 4.29 | 4.21 | 2,000 | 296,700 | -2.5 |
26/02/2024 |
4.21
|
2,475,800 | 4.22 | 4.24 | 4.17 | 76,700 | 338,400 | -2.2 |
23/02/2024 |
4.22
|
4,613,500 | 4.42 | 4.45 | 4.22 | 2,100 | 498,000 | -4.3 |
22/02/2024 |
4.42
|
5,482,100 | 4.27 | 4.47 | 4.27 | 520,000 | 61,426 | 4.0 |
21/02/2024 |
4.27
|
1,738,700 | 4.29 | 4.31 | 4.24 | 125,500 | 1,100 | 1.1 |
20/02/2024 |
4.29
|
2,758,200 | 4.26 | 4.35 | 4.26 | 538,700 | 300 | 4.6 |
19/02/2024 |
4.26
|
3,819,900 | 4.29 | 4.29 | 4.22 | 247,700 | 94,200 | 1.3 |
16/02/2024 |
4.29
|
3,441,400 | 4.32 | 4.37 | 4.24 | 41,700 | 589,200 | -4.7 |
15/02/2024 |
4.32
|
2,823,800 | 4.25 | 4.35 | 4.26 | 288,400 | 103,216 | 1.6 |
07/02/2024 |
4.25
|
3,495,000 | 4.26 | 4.27 | 4.17 | 51,600 | 377,500 | -2.8 |
06/02/2024 |
4.26
|
2,297,000 | 4.22 | 4.29 | 4.18 | 105,200 | 413,200 | -2.6 |
05/02/2024 |
4.22
|
5,324,700 | 4.08 | 4.35 | 4.08 | 377,500 | 311,100 | 0.5 |
02/02/2024 |
4.08
|
2,871,600 | 4.08 | 4.13 | 4.07 | 60,900 | 190,142 | -1.1 |
01/02/2024 |
4.08
|
10,567,000 | 3.82 | 4.08 | 3.82 | 742,700 | 103,700 | 5.2 |
31/01/2024 |
3.82
|
5,612,100 | 3.91 | 3.91 | 3.77 | 492,800 | 45,000 | 3.5 |
30/01/2024 |
3.91
|
5,401,400 | 3.82 | 3.95 | 3.87 | 766,400 | 26,900 | 5.8 |
29/01/2024 |
3.82
|
7,336,000 | 3.57 | 3.82 | 3.64 | 227,100 | 10,000 | 1.6 |
26/01/2024 |
3.57
|
840,100 | 3.57 | 3.59 | 3.57 | 0 | 5,000 | -0.0 |
25/01/2024 |
3.57
|
838,300 | 3.58 | 3.61 | 3.57 | 14,600 | 0 | 0.1 |
24/01/2024 |
3.58
|
1,324,400 | 3.58 | 3.60 | 3.56 | 23,700 | 6,000 | 0.1 |
23/01/2024 |
3.58
|
799,200 | 3.59 | 3.61 | 3.57 | 0 | 0 | 0 |
22/01/2024 |
3.59
|
1,510,500 | 3.60 | 3.62 | 3.55 | 6,000 | 33,200 | -0.2 |
19/01/2024 |
3.60
|
1,840,900 | 3.61 | 3.65 | 3.60 | 17,800 | 3,400 | 0.1 |
18/01/2024 |
3.61
|
1,446,200 | 3.61 | 3.66 | 3.60 | 19,700 | 0 | 0.1 |
17/01/2024 |
3.61
|
1,215,400 | 3.62 | 3.65 | 3.61 | 67,400 | 0 | 0.5 |
16/01/2024 |
3.62
|
1,428,000 | 3.61 | 3.64 | 3.59 | 800 | 5,500 | -0.0 |
15/01/2024 |
3.61
|
2,749,600 | 3.60 | 3.68 | 3.61 | 156,200 | 0 | 1.2 |
12/01/2024 |
3.60
|
3,125,700 | 3.65 | 3.65 | 3.55 | 11,200 | 11,900 | -0.0 |
11/01/2024 |
3.65
|
1,864,400 | 3.69 | 3.71 | 3.64 | 31,200 | 3,700 | 0.2 |
10/01/2024 |
3.69
|
3,372,800 | 3.67 | 3.70 | 3.63 | 51,300 | 0 | 0.4 |
09/01/2024 |
3.67
|
3,054,900 | 3.63 | 3.73 | 3.63 | 54,000 | 10,800 | 0.3 |
08/01/2024 |
3.63
|
2,009,600 | 3.67 | 3.71 | 3.63 | 0 | 32,500 | -0.2 |
05/01/2024 |
3.67
|
4,141,900 | 3.59 | 3.67 | 3.56 | 46,500 | 1,300 | 0.3 |
04/01/2024 |
3.59
|
2,543,900 | 3.66 | 3.67 | 3.59 | 0 | 91,300 | -0.7 |
03/01/2024 |
3.66
|
4,182,400 | 3.53 | 3.67 | 3.52 | 87,000 | 137,700 | -0.4 |
02/01/2024 |
3.53
|
3,023,100 | 3.57 | 3.59 | 3.51 | 39,400 | 66,300 | -0.2 |
29/12/2023 |
3.57
|
1,608,900 | 3.58 | 3.61 | 3.57 | 19,500 | 12,100 | 0.1 |
28/12/2023 |
3.58
|
2,340,200 | 3.62 | 3.64 | 3.58 | 22,100 | 22,800 | -0.0 |
27/12/2023 |
3.62
|
2,120,600 | 3.57 | 3.67 | 3.57 | 15,400 | 0 | 0.1 |
26/12/2023 |
3.57
|
2,169,700 | 3.57 | 3.62 | 3.56 | 31,900 | 0 | 0.2 |
25/12/2023 |
3.57
|
2,745,700 | 3.59 | 3.64 | 3.52 | 16,800 | 0 | 0.1 |
22/12/2023 |
3.59
|
2,785,400 | 3.65 | 3.72 | 3.56 | 3,500 | 68,000 | -0.5 |
21/12/2023 |
3.65
|
3,309,700 | 3.57 | 3.68 | 3.52 | 101,600 | 800 | 0.7 |
20/12/2023 |
3.57
|
3,255,600 | 3.58 | 3.64 | 3.50 | 15,300 | 12,900 | 0.0 |
19/12/2023 |
3.58
|
4,785,600 | 3.67 | 3.79 | 3.48 | 38,300 | 247,800 | -1.5 |
18/12/2023 |
3.67
|
12,008,400 | 3.43 | 3.67 | 3.45 | 57,700 | 92,200 | -0.2 |
15/12/2023 |
3.43
|
3,393,700 | 3.31 | 3.46 | 3.31 | 190,800 | 0 | 1.3 |
14/12/2023 |
3.31
|
1,948,000 | 3.31 | 3.37 | 3.31 | 34,100 | 0 | 0.2 |
13/12/2023 |
3.31
|
3,648,700 | 3.37 | 3.40 | 3.31 | 23,700 | 348,200 | -2.2 |
12/12/2023 |
3.37
|
1,949,000 | 3.34 | 3.39 | 3.34 | 35,200 | 0 | 0.2 |
11/12/2023 |
3.34
|
2,071,100 | 3.35 | 3.42 | 3.33 | 6,600 | 8,900 | -0.0 |
08/12/2023 |
3.35
|
3,894,900 | 3.31 | 3.50 | 3.31 | 10,600 | 119,400 | -0.7 |
07/12/2023 |
3.31
|
3,811,900 | 3.34 | 3.36 | 3.23 | 24,600 | 20,200 | 0.0 |
06/12/2023 |
3.34
|
3,905,400 | 3.23 | 3.40 | 3.23 | 42,000 | 6,000 | 0.2 |
05/12/2023 |
3.23
|
2,880,900 | 3.21 | 3.24 | 3.20 | 29,600 | 0 | 0.2 |
04/12/2023 |
3.21
|
3,958,700 | 3.08 | 3.22 | 3.10 | 138,200 | 500 | 0.9 |
01/12/2023 |
3.08
|
1,117,100 | 3.09 | 3.12 | 3.06 | 129,100 | 85,700 | 0.3 |
30/11/2023 |
3.09
|
1,463,200 | 3.08 | 3.15 | 3.08 | 19,900 | 73,900 | -0.3 |
29/11/2023 |
3.08
|
1,333,800 | 3.07 | 3.11 | 3.06 | 2,400 | 15,700 | -0.1 |