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) |
-0.06 | -2.21% | 571,800 | 13,300 | 0.0 |
2.62
2.79
2.66
|
2 tháng
(2024-07-22) |
-0.32 | -10.74% | 1,478,300 | 47,300 | 0.1 |
2.60
2.98
2.66
|
3 tháng
(2024-06-20) |
-0.52 | -16.35% | 2,876,600 | 63,300 | 0.2 |
2.60
3.18
2.66
|
6 tháng
(2024-03-22) |
-1.32 | -33.17% | 10,213,200 | 139,100 | 0.4 |
2.60
3.98
2.66
|
12 tháng
(2023-09-25) |
-1.56 | -36.97% | 27,053,700 | 255,390 | 0.9 |
2.60
4.65
2.66
|
24 tháng
(2022-09-29) |
-2.84 | -51.64% | 106,632,200 | 234,434 | 0.2 |
2
6.09
2.66
|
36 tháng
(2021-10-04) |
-4.54 | -63.06% | 217,976,900 | 34,732 | -3.3 |
2
15.15
2.66
|
60 tháng
(2019-10-15) |
-6.44 | -70.77% | 260,702,720 | -91,088 | -0.6 |
2
15.15
2.66
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3
|
94,100 | 3.19 | 3.19 | 3 | 0 | 0 | 0 |
24/04/2024 |
3.15
|
622,600 | 3 | 3.17 | 3 | 22,000 | 0 | 0.1 |
23/04/2024 |
3.22
|
135,200 | 3.57 | 3.57 | 3.22 | 0 | 0 | 0 |
22/04/2024 |
3.46
|
11,000 | 3.53 | 3.53 | 3.26 | 0 | 0 | 0 |
19/04/2024 |
3.39
|
65,200 | 3.42 | 3.46 | 3.30 | 0 | 0 | 0 |
17/04/2024 |
3.42
|
35,300 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
16/04/2024 |
3.41
|
128,400 | 3.50 | 3.53 | 3.37 | 0 | 3,800 | -0.0 |
15/04/2024 |
3.50
|
116,000 | 3.69 | 3.71 | 3.50 | 27,000 | 3,400 | 0.1 |
12/04/2024 |
3.71
|
77,000 | 3.76 | 3.76 | 3.60 | 3,000 | 0 | 0.0 |
11/04/2024 |
3.76
|
17,800 | 3.73 | 3.78 | 3.65 | 0 | 0 | 0 |
10/04/2024 |
3.74
|
78,800 | 3.70 | 3.75 | 3.68 | 0 | 0 | 0 |
09/04/2024 |
3.75
|
72,500 | 3.74 | 3.77 | 3.67 | 0 | 0 | 0 |
08/04/2024 |
3.75
|
75,900 | 3.76 | 3.80 | 3.66 | 6,000 | 0 | 0.0 |
05/04/2024 |
3.76
|
159,100 | 3.80 | 3.81 | 3.76 | 0 | 0 | 0 |
04/04/2024 |
3.81
|
96,100 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 |
03/04/2024 |
3.85
|
180,100 | 3.89 | 3.89 | 3.83 | 0 | 0 | 0 |
02/04/2024 |
3.89
|
80,400 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
01/04/2024 |
3.93
|
86,800 | 3.89 | 3.93 | 3.84 | 0 | 0 | 0 |
29/03/2024 |
3.94
|
91,600 | 3.93 | 3.96 | 3.89 | 0 | 0 | 0 |
28/03/2024 |
3.95
|
112,300 | 3.97 | 3.97 | 3.90 | 0 | 0 | 0 |
27/03/2024 |
3.97
|
78,400 | 3.97 | 3.98 | 3.92 | 0 | 0 | 0 |
26/03/2024 |
3.97
|
277,000 | 3.90 | 3.97 | 3.88 | 0 | 0 | 0 |
25/03/2024 |
3.90
|
133,700 | 3.98 | 3.98 | 3.90 | 0 | 0 | 0 |
22/03/2024 |
3.98
|
85,200 | 3.99 | 4.02 | 3.93 | 0 | 0 | 0 |
21/03/2024 |
3.99
|
499,900 | 3.93 | 3.99 | 3.80 | 0 | 0 | 0 |
20/03/2024 |
3.93
|
33,400 | 3.93 | 3.96 | 3.90 | 0 | 0 | 0 |
19/03/2024 |
3.93
|
61,200 | 3.89 | 4.02 | 3.90 | 0 | 0 | 0 |
18/03/2024 |
3.89
|
121,700 | 3.89 | 3.96 | 3.80 | 0 | 0 | 0 |
15/03/2024 |
3.89
|
137,700 | 3.89 | 3.94 | 3.83 | 0 | 0 | 0 |
14/03/2024 |
3.89
|
165,000 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
13/03/2024 |
3.90
|
58,600 | 3.89 | 3.94 | 3.89 | 0 | 0 | 0 |
12/03/2024 |
3.89
|
145,700 | 3.86 | 3.97 | 3.80 | 0 | 0 | 0 |
11/03/2024 |
3.86
|
44,700 | 3.95 | 3.97 | 3.86 | 0 | 0 | 0 |
08/03/2024 |
3.95
|
103,400 | 3.97 | 3.99 | 3.89 | 0 | 0 | 0 |
07/03/2024 |
3.97
|
54,800 | 3.95 | 3.99 | 3.93 | 0 | 0 | 0 |
06/03/2024 |
3.95
|
176,100 | 3.98 | 4.04 | 3.95 | 0 | 0 | 0 |
05/03/2024 |
3.98
|
154,300 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
04/03/2024 |
3.98
|
190,800 | 3.93 | 4 | 3.91 | 0 | 100 | -0.0 |
01/03/2024 |
3.93
|
44,900 | 3.93 | 3.93 | 3.89 | 0 | 0 | 0 |
29/02/2024 |
3.93
|
50,900 | 3.93 | 4 | 3.91 | 0 | 0 | 0 |
28/02/2024 |
3.93
|
158,200 | 3.96 | 3.96 | 3.90 | 0 | 0 | 0 |
27/02/2024 |
3.96
|
74,900 | 3.97 | 3.98 | 3.93 | 0 | 0 | 0 |
26/02/2024 |
3.97
|
117,800 | 3.97 | 3.99 | 3.90 | 0 | 100 | -0.0 |
23/02/2024 |
3.97
|
231,900 | 4.02 | 4.07 | 3.96 | 0 | 0 | 0 |
22/02/2024 |
4.02
|
147,500 | 3.94 | 4.06 | 3.94 | 0 | 0 | 0 |
21/02/2024 |
3.94
|
108,400 | 3.94 | 3.94 | 3.90 | 0 | 0 | 0 |
20/02/2024 |
3.94
|
129,500 | 3.94 | 3.97 | 3.90 | 0 | 0 | 0 |
19/02/2024 |
3.94
|
98,500 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 |
16/02/2024 |
3.96
|
31,200 | 3.97 | 3.99 | 3.90 | 0 | 810 | -0.0 |
15/02/2024 |
3.97
|
33,600 | 3.92 | 3.98 | 3.92 | 0 | 0 | 0 |
07/02/2024 |
3.92
|
66,700 | 3.87 | 3.92 | 3.84 | 0 | 0 | 0 |
06/02/2024 |
3.87
|
47,500 | 3.86 | 3.89 | 3.84 | 0 | 0 | 0 |
05/02/2024 |
3.86
|
72,200 | 3.94 | 3.94 | 3.80 | 0 | 0 | 0 |
02/02/2024 |
3.94
|
53,000 | 3.94 | 3.96 | 3.80 | 6,000 | 0 | 0.0 |
01/02/2024 |
3.94
|
121,000 | 3.92 | 3.98 | 3.85 | 0 | 0 | 0 |
31/01/2024 |
3.92
|
177,900 | 4.02 | 4.02 | 3.90 | 0 | 0 | 0 |
30/01/2024 |
4.02
|
51,900 | 4 | 4.02 | 3.98 | 100 | 0 | 0.0 |
29/01/2024 |
4
|
79,300 | 4.01 | 4.03 | 4 | 14,000 | 0 | 0.1 |
26/01/2024 |
4.01
|
89,100 | 4.01 | 4.03 | 4 | 0 | 0 | 0 |
25/01/2024 |
4.01
|
58,400 | 4 | 4.03 | 3.96 | 0 | 0 | 0 |
24/01/2024 |
4
|
61,300 | 4.02 | 4.03 | 3.98 | 0 | 0 | 0 |
23/01/2024 |
4.02
|
67,300 | 4.02 | 4.03 | 3.98 | 0 | 0 | 0 |
22/01/2024 |
4.02
|
38,600 | 4.03 | 4.04 | 4.01 | 0 | 0 | 0 |
19/01/2024 |
4.03
|
78,800 | 4.03 | 4.08 | 4.01 | 0 | 0 | 0 |
18/01/2024 |
4.03
|
55,200 | 4.03 | 4.05 | 3.99 | 0 | 0 | 0 |
17/01/2024 |
4.03
|
34,900 | 4.03 | 4.06 | 3.94 | 0 | 0 | 0 |
16/01/2024 |
4.03
|
62,100 | 4.01 | 4.03 | 3.91 | 0 | 0 | 0 |
15/01/2024 |
4.01
|
59,200 | 4 | 4.08 | 4 | 0 | 0 | 0 |
12/01/2024 |
4
|
315,400 | 4.12 | 4.12 | 4 | 3,000 | 0 | 0.0 |
11/01/2024 |
4.12
|
64,300 | 4.12 | 4.15 | 4.06 | 0 | 0 | 0 |
10/01/2024 |
4.12
|
78,500 | 4.15 | 4.15 | 4.09 | 0 | 0 | 0 |
09/01/2024 |
4.15
|
93,100 | 4.18 | 4.25 | 4.13 | 0 | 0 | 0 |
08/01/2024 |
4.18
|
166,700 | 4.16 | 4.24 | 4.12 | 0 | 0 | 0 |
05/01/2024 |
4.16
|
118,900 | 4.19 | 4.24 | 4.14 | 0 | 0 | 0 |
04/01/2024 |
4.19
|
392,600 | 4.15 | 4.23 | 4.15 | 0 | 0 | 0 |
03/01/2024 |
4.15
|
115,000 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 |
02/01/2024 |
4.10
|
118,800 | 4.10 | 4.13 | 4.10 | 0 | 0 | 0 |
29/12/2023 |
4.10
|
212,000 | 4.07 | 4.14 | 4.08 | 0 | 0 | 0 |
28/12/2023 |
4.07
|
81,400 | 4.05 | 4.08 | 4.03 | 0 | 0 | 0 |
27/12/2023 |
4.05
|
104,500 | 4.02 | 4.06 | 4.01 | 3,000 | 0 | 0.0 |
26/12/2023 |
4.02
|
123,600 | 4.06 | 4.07 | 4.02 | 3,000 | 0 | 0.0 |
25/12/2023 |
4.06
|
169,400 | 4.02 | 4.07 | 4 | 2,400 | 0 | 0.0 |
22/12/2023 |
4.02
|
61,000 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 |
21/12/2023 |
4.05
|
65,400 | 4.06 | 4.09 | 4.01 | 0 | 0 | 0 |
20/12/2023 |
4.06
|
111,400 | 4.05 | 4.07 | 4 | 2,000 | 0 | 0.0 |
19/12/2023 |
4.05
|
105,500 | 4.07 | 4.12 | 4.02 | 0 | 0 | 0 |
18/12/2023 |
4.07
|
65,400 | 4.08 | 4.13 | 4.02 | 0 | 0 | 0 |
15/12/2023 |
4.08
|
89,300 | 4.09 | 4.11 | 4.01 | 5,600 | 0 | 0.0 |
14/12/2023 |
4.09
|
46,700 | 4.09 | 4.13 | 4.06 | 0 | 0 | 0 |
13/12/2023 |
4.09
|
89,500 | 4.11 | 4.15 | 4.04 | 8,000 | 0 | 0.0 |
12/12/2023 |
4.11
|
128,000 | 4.11 | 4.15 | 4.08 | 2,000 | 0 | 0.0 |
11/12/2023 |
4.11
|
110,100 | 4.12 | 4.15 | 4.11 | 0 | 0 | 0 |
08/12/2023 |
4.12
|
125,600 | 4.23 | 4.29 | 4.10 | 10,000 | 0 | 0.0 |
07/12/2023 |
4.23
|
353,000 | 4.14 | 4.30 | 4.12 | 0 | 0 | 0 |
06/12/2023 |
4.14
|
255,800 | 4.08 | 4.17 | 4.05 | 0 | 0 | 0 |
05/12/2023 |
4.08
|
128,900 | 4.13 | 4.21 | 4.08 | 8,000 | 0 | 0.0 |
04/12/2023 |
4.13
|
229,800 | 4 | 4.18 | 4 | 0 | 0 | 0 |
01/12/2023 |
4
|
70,400 | 4.05 | 4.07 | 3.99 | 0 | 0 | 0 |
30/11/2023 |
4.05
|
78,400 | 4.05 | 4.13 | 4.02 | 0 | 0 | 0 |
29/11/2023 |
4.05
|
127,800 | 4.05 | 4.08 | 4.02 | 0 | 0 | 0 |