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) |
-0.20 | -6.17% | 1,337,900 | 0 | 0 |
2.90
3.24
3.04
|
2 tháng
(2024-07-22) |
-0.64 | -17.39% | 2,511,700 | -1,500 | -0.0 |
2.90
3.68
3.04
|
3 tháng
(2024-06-20) |
-0.87 | -22.25% | 3,571,800 | -1,500 | -0.0 |
2.90
3.91
3.04
|
6 tháng
(2024-03-22) |
-0.98 | -24.38% | 14,810,300 | -1,600 | -0.0 |
2.90
4.35
3.04
|
12 tháng
(2023-09-25) |
-2.98 | -49.50% | 49,800,500 | -16,900 | -0.1 |
2.90
6.02
3.04
|
24 tháng
(2022-09-29) |
-3.66 | -54.63% | 134,375,800 | -27,500 | -1.1 |
2.90
6.70
3.04
|
36 tháng
(2021-10-04) |
-4 | -56.82% | 316,959,500 | -9,077 | 1.2 |
2.90
18.90
3.04
|
60 tháng
(2019-10-15) |
-2.16 | -41.54% | 339,977,230 | -200,067 | 0.4 |
2.90
18.90
3.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.77
|
27,600 | 3.89 | 3.89 | 3.71 | 0 | 0 | 0 |
24/04/2024 |
3.79
|
28,800 | 3.70 | 3.80 | 3.68 | 0 | 0 | 0 |
23/04/2024 |
3.68
|
15,700 | 3.78 | 3.90 | 3.68 | 0 | 0 | 0 |
22/04/2024 |
3.78
|
62,500 | 3.70 | 3.81 | 3.70 | 0 | 0 | 0 |
19/04/2024 |
3.63
|
315,600 | 3.62 | 3.65 | 3.60 | 0 | 0 | 0 |
17/04/2024 |
3.64
|
230,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
16/04/2024 |
3.60
|
255,900 | 3.80 | 3.80 | 3.59 | 0 | 0 | 0 |
15/04/2024 |
3.80
|
140,700 | 3.97 | 4.01 | 3.80 | 0 | 0 | 0 |
12/04/2024 |
3.98
|
91,000 | 4.01 | 4.02 | 3.93 | 0 | 0 | 0 |
11/04/2024 |
3.99
|
89,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
10/04/2024 |
3.99
|
346,900 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
09/04/2024 |
3.95
|
393,000 | 3.90 | 4.02 | 3.90 | 0 | 0 | 0 |
08/04/2024 |
3.95
|
436,100 | 4.08 | 4.09 | 3.90 | 0 | 0 | 0 |
05/04/2024 |
4.08
|
286,300 | 4.20 | 4.20 | 4.05 | 0 | 0 | 0 |
04/04/2024 |
4.20
|
948,900 | 4.35 | 4.38 | 4.18 | 0 | 0 | 0 |
03/04/2024 |
4.35
|
645,300 | 4.50 | 4.50 | 4.19 | 0 | 0 | 0 |
02/04/2024 |
4.31
|
1,017,300 | 4.04 | 4.31 | 3.80 | 0 | 0 | 0 |
01/04/2024 |
4.03
|
151,800 | 4.07 | 4.07 | 4 | 0 | 0 | 0 |
29/03/2024 |
4.07
|
59,000 | 4.04 | 4.07 | 4.04 | 0 | 0 | 0 |
28/03/2024 |
4.07
|
41,900 | 4.08 | 4.08 | 4.03 | 0 | 100 | -0.0 |
27/03/2024 |
4.08
|
54,300 | 4.09 | 4.09 | 4.06 | 0 | 0 | 0 |
26/03/2024 |
4.09
|
197,400 | 4.08 | 4.09 | 4.03 | 0 | 0 | 0 |
25/03/2024 |
4.08
|
81,300 | 4.02 | 4.10 | 4.03 | 0 | 0 | 0 |
22/03/2024 |
4.02
|
328,800 | 4.09 | 4.09 | 4 | 0 | 0 | 0 |
21/03/2024 |
4.09
|
151,700 | 4.05 | 4.11 | 4.05 | 0 | 0 | 0 |
20/03/2024 |
4.05
|
389,900 | 4.02 | 4.08 | 4 | 0 | 0 | 0 |
19/03/2024 |
4.02
|
49,200 | 4 | 4.10 | 4.01 | 0 | 0 | 0 |
18/03/2024 |
4
|
413,300 | 4.11 | 4.13 | 4 | 0 | 0 | 0 |
15/03/2024 |
4.11
|
107,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
14/03/2024 |
4.10
|
158,400 | 4.03 | 4.31 | 4.06 | 0 | 0 | 0 |
13/03/2024 |
4.03
|
92,300 | 4.01 | 4.09 | 4.01 | 0 | 0 | 0 |
12/03/2024 |
4.01
|
103,100 | 4.05 | 4.11 | 4.01 | 0 | 0 | 0 |
11/03/2024 |
4.05
|
131,200 | 4.12 | 4.13 | 4.05 | 0 | 0 | 0 |
08/03/2024 |
4.12
|
161,700 | 4.12 | 4.18 | 4.09 | 0 | 0 | 0 |
07/03/2024 |
4.12
|
73,600 | 4.11 | 4.16 | 4.10 | 0 | 0 | 0 |
06/03/2024 |
4.11
|
219,600 | 4.14 | 4.20 | 4.09 | 0 | 0 | 0 |
05/03/2024 |
4.14
|
147,600 | 4.09 | 4.15 | 4.09 | 0 | 0 | 0 |
04/03/2024 |
4.09
|
211,300 | 4.09 | 4.10 | 4.08 | 0 | 0 | 0 |
01/03/2024 |
4.09
|
96,800 | 4.10 | 4.15 | 4.06 | 0 | 0 | 0 |
29/02/2024 |
4.10
|
180,200 | 4.10 | 4.10 | 4.04 | 0 | 0 | 0 |
28/02/2024 |
4.10
|
104,600 | 4.09 | 4.19 | 4.07 | 0 | 0 | 0 |
27/02/2024 |
4.09
|
154,800 | 4.12 | 4.23 | 4.05 | 0 | 0 | 0 |
26/02/2024 |
4.12
|
158,100 | 4.27 | 4.27 | 4.07 | 0 | 0 | 0 |
23/02/2024 |
4.27
|
438,900 | 4.32 | 4.46 | 4.06 | 0 | 0 | 0 |
22/02/2024 |
4.32
|
846,300 | 4.04 | 4.32 | 4.04 | 0 | 0 | 0 |
21/02/2024 |
4.04
|
231,200 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
20/02/2024 |
4.04
|
119,100 | 4.10 | 4.16 | 4 | 0 | 0 | 0 |
19/02/2024 |
4.10
|
302,000 | 4.01 | 4.16 | 4 | 0 | 0 | 0 |
16/02/2024 |
4.01
|
42,400 | 4 | 4.04 | 4 | 0 | 0 | 0 |
15/02/2024 |
4
|
60,000 | 4.01 | 4.07 | 3.73 | 0 | 300 | -0.0 |
07/02/2024 |
4.01
|
55,700 | 3.99 | 4.02 | 4 | 0 | 0 | 0 |
06/02/2024 |
3.99
|
48,800 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
05/02/2024 |
4
|
119,300 | 4 | 4.02 | 4 | 0 | 0 | 0 |
02/02/2024 |
4
|
125,300 | 4 | 4.03 | 4 | 0 | 0 | 0 |
01/02/2024 |
4
|
110,000 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
31/01/2024 |
4
|
120,900 | 4.02 | 4.02 | 3.99 | 0 | 0 | 0 |
30/01/2024 |
4.02
|
75,100 | 4.02 | 4.02 | 4 | 0 | 0 | 0 |
29/01/2024 |
4.02
|
29,500 | 4.04 | 4.04 | 4.01 | 0 | 0 | 0 |
26/01/2024 |
4.04
|
107,800 | 4 | 4.05 | 4 | 0 | 0 | 0 |
25/01/2024 |
4
|
96,500 | 4 | 4.06 | 4 | 0 | 0 | 0 |
24/01/2024 |
4
|
103,500 | 3.99 | 4.09 | 4 | 0 | 0 | 0 |
23/01/2024 |
3.99
|
80,000 | 4.03 | 4.03 | 3.99 | 0 | 0 | 0 |
22/01/2024 |
4.03
|
144,300 | 4.01 | 4.04 | 3.97 | 0 | 0 | 0 |
19/01/2024 |
4.01
|
67,300 | 4.04 | 4.05 | 3.99 | 0 | 0 | 0 |
18/01/2024 |
4.04
|
51,000 | 4.01 | 4.04 | 3.99 | 0 | 0 | 0 |
17/01/2024 |
4.01
|
100,100 | 4.03 | 4.09 | 4 | 0 | 0 | 0 |
16/01/2024 |
4.03
|
143,100 | 3.99 | 4.03 | 3.97 | 0 | 0 | 0 |
15/01/2024 |
3.99
|
195,100 | 4.02 | 4.03 | 3.99 | 0 | 0 | 0 |
12/01/2024 |
4.02
|
279,800 | 4.01 | 4.04 | 3.96 | 0 | 0 | 0 |
11/01/2024 |
4.01
|
254,200 | 4.04 | 4.07 | 3.76 | 0 | 0 | 0 |
10/01/2024 |
4.04
|
208,700 | 4.04 | 4.11 | 4.03 | 0 | 0 | 0 |
09/01/2024 |
4.04
|
194,400 | 4.05 | 4.07 | 4.03 | 0 | 0 | 0 |
08/01/2024 |
4.05
|
294,000 | 4.06 | 4.09 | 4.04 | 0 | 0 | 0 |
05/01/2024 |
4.06
|
254,800 | 4.09 | 4.10 | 4.02 | 0 | 0 | 0 |
04/01/2024 |
4.09
|
137,700 | 4.14 | 4.21 | 4.09 | 0 | 0 | 0 |
03/01/2024 |
4.14
|
482,700 | 4.03 | 4.29 | 4.02 | 0 | 0 | 0 |
02/01/2024 |
4.03
|
117,200 | 4.03 | 4.09 | 4.02 | 0 | 0 | 0 |
29/12/2023 |
4.03
|
194,200 | 4.04 | 4.06 | 4.03 | 0 | 0 | 0 |
28/12/2023 |
4.04
|
165,700 | 4.04 | 4.06 | 4.02 | 0 | 0 | 0 |
27/12/2023 |
4.04
|
161,200 | 4.04 | 4.05 | 4.03 | 0 | 0 | 0 |
26/12/2023 |
4.04
|
159,300 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
25/12/2023 |
4.06
|
139,500 | 4.04 | 4.09 | 4.02 | 0 | 0 | 0 |
22/12/2023 |
4.04
|
176,600 | 4.06 | 4.08 | 4.01 | 0 | 0 | 0 |
21/12/2023 |
4.06
|
242,800 | 4.08 | 4.20 | 4.05 | 0 | 0 | 0 |
20/12/2023 |
4.08
|
78,300 | 4.04 | 4.08 | 4 | 0 | 0 | 0 |
19/12/2023 |
4.04
|
180,100 | 4.02 | 4.06 | 4 | 0 | 0 | 0 |
18/12/2023 |
4.02
|
112,900 | 4.02 | 4.10 | 4.02 | 0 | 0 | 0 |
15/12/2023 |
4.02
|
141,100 | 4.04 | 4.09 | 4 | 0 | 0 | 0 |
14/12/2023 |
4.04
|
145,300 | 4.07 | 4.10 | 4.04 | 0 | 0 | 0 |
13/12/2023 |
4.07
|
344,200 | 4.14 | 4.22 | 4.07 | 0 | 0 | 0 |
12/12/2023 |
4.14
|
152,700 | 4.04 | 4.19 | 4.05 | 0 | 0 | 0 |
11/12/2023 |
4.04
|
335,800 | 4.10 | 4.11 | 4 | 0 | 0 | 0 |
08/12/2023 |
4.10
|
170,800 | 4.13 | 4.18 | 4.09 | 0 | 0 | 0 |
07/12/2023 |
4.13
|
380,100 | 4.16 | 4.21 | 4.07 | 0 | 0 | 0 |
06/12/2023 |
4.16
|
152,200 | 4.08 | 4.19 | 4.08 | 0 | 0 | 0 |
05/12/2023 |
4.08
|
184,700 | 4.18 | 4.18 | 4.07 | 0 | 0 | 0 |
04/12/2023 |
4.18
|
336,700 | 4.08 | 4.19 | 4.06 | 0 | 0 | 0 |
01/12/2023 |
4.08
|
418,100 | 4.17 | 4.29 | 3.95 | 0 | 0 | 0 |
30/11/2023 |
4.17
|
417,400 | 4.26 | 4.50 | 4.17 | 0 | 0 | 0 |
29/11/2023 |
4.26
|
941,400 | 3.99 | 4.26 | 3.97 | 0 | 15,000 | -0.1 |