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) |
-0.13 | -3.85% | 469,700 | 0 | 0 |
3.25
3.40
3.25
|
2 tháng
(2024-07-22) |
-0.22 | -6.34% | 1,059,200 | -10 | -0.0 |
3.25
3.57
3.25
|
3 tháng
(2024-06-20) |
-0.28 | -7.93% | 1,656,600 | -32,810 | -0.1 |
3.25
3.57
3.25
|
6 tháng
(2024-03-22) |
-0.38 | -10.47% | 5,071,600 | -152,803 | -0.5 |
3.25
3.63
3.25
|
12 tháng
(2023-09-25) |
-0.26 | -7.41% | 11,362,900 | -167,503 | -0.6 |
3.25
3.66
3.25
|
24 tháng
(2022-09-29) |
-0.45 | -12.16% | 44,574,100 | -19,203 | 0.5 |
2.25
4.54
3.25
|
36 tháng
(2021-10-04) |
-4.35 | -57.24% | 151,866,100 | -323,789 | -1.5 |
2.25
11.70
3.25
|
60 tháng
(2019-10-15) |
0.74 | 29.48% | 287,863,190 | -250,739 | -0.6 |
2
11.70
3.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.42
|
118,000 | 3.42 | 3.43 | 3.25 | 0 | 0 | 0 |
24/04/2024 |
3.42
|
37,100 | 3.43 | 3.43 | 3.38 | 0 | 0 | 0 |
23/04/2024 |
3.41
|
15,000 | 3.45 | 3.45 | 3.36 | 0 | 0 | 0 |
22/04/2024 |
3.44
|
61,000 | 3.42 | 3.45 | 3.40 | 0 | 0 | 0 |
19/04/2024 |
3.42
|
9,400 | 3.40 | 3.47 | 3.40 | 0 | 0 | 0 |
17/04/2024 |
3.40
|
21,600 | 3.44 | 3.48 | 3.40 | 0 | 0 | 0 |
16/04/2024 |
3.45
|
18,400 | 3.43 | 3.53 | 3.41 | 0 | 0 | 0 |
15/04/2024 |
3.46
|
31,700 | 3.48 | 3.56 | 3.45 | 0 | 0 | 0 |
12/04/2024 |
3.48
|
72,800 | 3.47 | 3.50 | 3.44 | 0 | 0 | 0 |
11/04/2024 |
3.49
|
8,000 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
10/04/2024 |
3.50
|
100,600 | 3.50 | 3.50 | 3.48 | 0 | 0 | 0 |
09/04/2024 |
3.51
|
18,200 | 3.35 | 3.53 | 3.35 | 0 | 0 | 0 |
08/04/2024 |
3.53
|
52,300 | 3.52 | 3.53 | 3.49 | 0 | 0 | 0 |
05/04/2024 |
3.53
|
54,800 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
04/04/2024 |
3.54
|
84,800 | 3.53 | 3.54 | 3.51 | 0 | 0 | 0 |
03/04/2024 |
3.55
|
38,900 | 3.56 | 3.58 | 3.55 | 0 | 0 | 0 |
02/04/2024 |
3.58
|
21,000 | 3.58 | 3.59 | 3.55 | 0 | 0 | 0 |
01/04/2024 |
3.58
|
30,100 | 3.60 | 3.60 | 3.56 | 4,000 | 0 | 0.0 |
29/03/2024 |
3.61
|
11,400 | 3.56 | 3.61 | 3.55 | 0 | 0 | 0 |
28/03/2024 |
3.61
|
40,500 | 3.62 | 3.62 | 3.57 | 0 | 0 | 0 |
27/03/2024 |
3.62
|
16,700 | 3.60 | 3.62 | 3.58 | 0 | 0 | 0 |
26/03/2024 |
3.62
|
73,900 | 3.61 | 3.62 | 3.57 | 0 | 0 | 0 |
25/03/2024 |
3.61
|
58,700 | 3.63 | 3.63 | 3.60 | 0 | 0 | 0 |
22/03/2024 |
3.63
|
199,300 | 3.58 | 3.65 | 3.58 | 0 | 0 | 0 |
21/03/2024 |
3.58
|
80,700 | 3.57 | 3.58 | 3.56 | 0 | 0 | 0 |
20/03/2024 |
3.57
|
139,000 | 3.56 | 3.57 | 3.53 | 0 | 0 | 0 |
19/03/2024 |
3.56
|
25,100 | 3.55 | 3.56 | 3.53 | 0 | 0 | 0 |
18/03/2024 |
3.55
|
95,700 | 3.58 | 3.58 | 3.52 | 0 | 0 | 0 |
15/03/2024 |
3.58
|
94,400 | 3.54 | 3.60 | 3.51 | 0 | 18,400 | -0.1 |
14/03/2024 |
3.54
|
62,800 | 3.52 | 3.54 | 3.51 | 0 | 0 | 0 |
13/03/2024 |
3.52
|
62,900 | 3.53 | 3.54 | 3.52 | 0 | 0 | 0 |
12/03/2024 |
3.53
|
55,700 | 3.52 | 3.55 | 3.51 | 0 | 1,200 | -0.0 |
11/03/2024 |
3.52
|
21,500 | 3.56 | 3.56 | 3.52 | 0 | 0 | 0 |
08/03/2024 |
3.56
|
41,400 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
07/03/2024 |
3.57
|
128,800 | 3.57 | 3.57 | 3.53 | 0 | 0 | 0 |
06/03/2024 |
3.57
|
71,200 | 3.57 | 3.58 | 3.54 | 0 | 0 | 0 |
05/03/2024 |
3.57
|
59,900 | 3.56 | 3.57 | 3.54 | 0 | 100 | -0.0 |
04/03/2024 |
3.56
|
114,500 | 3.56 | 3.58 | 3.54 | 0 | 0 | 0 |
01/03/2024 |
3.56
|
50,100 | 3.56 | 3.57 | 3.52 | 0 | 0 | 0 |
29/02/2024 |
3.56
|
114,000 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
28/02/2024 |
3.59
|
97,800 | 3.60 | 3.62 | 3.56 | 0 | 0 | 0 |
27/02/2024 |
3.60
|
121,600 | 3.62 | 3.63 | 3.57 | 0 | 0 | 0 |
26/02/2024 |
3.62
|
65,700 | 3.59 | 3.62 | 3.57 | 0 | 0 | 0 |
23/02/2024 |
3.59
|
302,000 | 3.58 | 3.70 | 3.57 | 0 | 0 | 0 |
22/02/2024 |
3.58
|
115,500 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
21/02/2024 |
3.56
|
119,000 | 3.54 | 3.56 | 3.52 | 0 | 0 | 0 |
20/02/2024 |
3.54
|
80,600 | 3.52 | 3.55 | 3.52 | 0 | 0 | 0 |
19/02/2024 |
3.52
|
75,800 | 3.51 | 3.53 | 3.51 | 0 | 0 | 0 |
16/02/2024 |
3.51
|
66,400 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
15/02/2024 |
3.51
|
9,900 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
07/02/2024 |
3.51
|
14,900 | 3.50 | 3.51 | 3.49 | 0 | 0 | 0 |
06/02/2024 |
3.50
|
65,600 | 3.46 | 3.51 | 3.46 | 0 | 0 | 0 |
05/02/2024 |
3.46
|
8,900 | 3.50 | 3.51 | 3.46 | 0 | 0 | 0 |
02/02/2024 |
3.50
|
14,300 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
01/02/2024 |
3.51
|
17,200 | 3.51 | 3.51 | 3.46 | 0 | 0 | 0 |
31/01/2024 |
3.51
|
32,400 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
30/01/2024 |
3.52
|
14,100 | 3.52 | 3.53 | 3.50 | 0 | 0 | 0 |
29/01/2024 |
3.52
|
8,500 | 3.52 | 3.52 | 3.49 | 0 | 0 | 0 |
26/01/2024 |
3.52
|
18,300 | 3.51 | 3.52 | 3.50 | 0 | 0 | 0 |
25/01/2024 |
3.51
|
34,900 | 3.51 | 3.52 | 3.48 | 0 | 0 | 0 |
24/01/2024 |
3.51
|
14,800 | 3.51 | 3.52 | 3.49 | 0 | 0 | 0 |
23/01/2024 |
3.51
|
4,100 | 3.52 | 3.52 | 3.46 | 0 | 0 | 0 |
22/01/2024 |
3.52
|
23,700 | 3.52 | 3.52 | 3.50 | 0 | 5,200 | -0.0 |
19/01/2024 |
3.52
|
74,700 | 3.51 | 3.52 | 3.47 | 0 | 0 | 0 |
18/01/2024 |
3.51
|
19,700 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
17/01/2024 |
3.51
|
34,000 | 3.50 | 3.52 | 3.50 | 0 | 0 | 0 |
16/01/2024 |
3.50
|
27,700 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
15/01/2024 |
3.50
|
19,300 | 3.51 | 3.51 | 3.47 | 0 | 0 | 0 |
12/01/2024 |
3.51
|
28,400 | 3.51 | 3.52 | 3.49 | 0 | 0 | 0 |
11/01/2024 |
3.51
|
31,400 | 3.52 | 3.55 | 3.50 | 0 | 0 | 0 |
10/01/2024 |
3.52
|
21,400 | 3.55 | 3.56 | 3.51 | 0 | 0 | 0 |
09/01/2024 |
3.55
|
21,200 | 3.55 | 3.56 | 3.51 | 0 | 0 | 0 |
08/01/2024 |
3.55
|
17,600 | 3.55 | 3.59 | 3.51 | 0 | 0 | 0 |
05/01/2024 |
3.55
|
105,500 | 3.54 | 3.56 | 3.48 | 0 | 0 | 0 |
04/01/2024 |
3.54
|
111,000 | 3.54 | 3.56 | 3.50 | 0 | 0 | 0 |
03/01/2024 |
3.54
|
25,800 | 3.54 | 3.54 | 3.48 | 0 | 0 | 0 |
02/01/2024 |
3.54
|
12,600 | 3.53 | 3.55 | 3.48 | 0 | 0 | 0 |
29/12/2023 |
3.53
|
34,500 | 3.54 | 3.57 | 3.52 | 0 | 0 | 0 |
28/12/2023 |
3.54
|
122,200 | 3.47 | 3.59 | 3.50 | 0 | 0 | 0 |
27/12/2023 |
3.47
|
32,900 | 3.50 | 3.51 | 3.47 | 0 | 0 | 0 |
26/12/2023 |
3.50
|
5,900 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
25/12/2023 |
3.50
|
10,000 | 3.47 | 3.51 | 3.45 | 0 | 0 | 0 |
22/12/2023 |
3.47
|
21,300 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
21/12/2023 |
3.50
|
9,700 | 3.50 | 3.50 | 3.47 | 0 | 0 | 0 |
20/12/2023 |
3.50
|
11,300 | 3.50 | 3.52 | 3.46 | 2,300 | 0 | 0.0 |
19/12/2023 |
3.50
|
32,100 | 3.51 | 3.52 | 3.45 | 0 | 0 | 0 |
18/12/2023 |
3.51
|
32,000 | 3.52 | 3.54 | 3.28 | 0 | 300 | -0.0 |
15/12/2023 |
3.52
|
6,600 | 3.52 | 3.52 | 3.47 | 0 | 0 | 0 |
14/12/2023 |
3.52
|
49,500 | 3.48 | 3.52 | 3.47 | 2,000 | 0 | 0.0 |
13/12/2023 |
3.48
|
14,500 | 3.52 | 3.54 | 3.47 | 0 | 0 | 0 |
12/12/2023 |
3.52
|
30,500 | 3.53 | 3.53 | 3.46 | 0 | 0 | 0 |
11/12/2023 |
3.53
|
7,500 | 3.53 | 3.54 | 3.50 | 0 | 0 | 0 |
08/12/2023 |
3.53
|
22,800 | 3.54 | 3.54 | 3.50 | 4,600 | 0 | 0.0 |
07/12/2023 |
3.54
|
19,500 | 3.54 | 3.57 | 3.50 | 3,400 | 0 | 0.0 |
06/12/2023 |
3.54
|
21,100 | 3.53 | 3.55 | 3.50 | 0 | 0 | 0 |
05/12/2023 |
3.53
|
25,200 | 3.55 | 3.55 | 3.51 | 0 | 0 | 0 |
04/12/2023 |
3.55
|
18,900 | 3.55 | 3.55 | 3.48 | 0 | 0 | 0 |
01/12/2023 |
3.55
|
46,200 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
30/11/2023 |
3.50
|
19,900 | 3.53 | 3.56 | 3.50 | 0 | 0 | 0 |
29/11/2023 |
3.53
|
26,900 | 3.50 | 3.54 | 3.48 | 0 | 0 | 0 |