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) |
-0.10 | -3.33% | 689,800 | 0 | 0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.20 | -6.45% | 1,552,600 | 0 | 0 |
2.90
3.10
2.90
|
3 tháng
(2024-06-20) |
-0.40 | -12.12% | 3,932,600 | -8,384 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-22) |
-1.40 | -32.56% | 19,008,400 | -5,774 | -0.0 |
2.90
5.10
2.90
|
12 tháng
(2023-09-25) |
-2.50 | -46.30% | 39,748,100 | -4,250 | 0.0 |
2.90
5.70
2.90
|
24 tháng
(2022-09-29) |
-2.50 | -46.30% | 149,811,598 | 37,618 | 0.2 |
2.50
6.90
2.90
|
36 tháng
(2021-10-04) |
-4.33 | -59.89% | 348,951,181 | -387,302 | -0.8 |
2.50
14.70
2.90
|
60 tháng
(2019-10-15) |
-1.37 | -32.08% | 468,563,221 | -716,312 | -2.0 |
2.48
14.70
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/04/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/04/2024 |
3.40
|
933,600 | 3.70 | 3.70 | 3.40 | 0 | 100 | -0.0 |
17/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/04/2024 |
4.10
|
1,296,900 | 3.90 | 4.20 | 3.70 | 0 | 0 | 0 |
15/04/2024 |
4.20
|
1,346,700 | 4.70 | 4.80 | 4 | 0 | 0 | 0 |
12/04/2024 |
4.70
|
305,400 | 4.70 | 4.70 | 4.50 | 2,100 | 0 | 0.0 |
11/04/2024 |
4.70
|
286,300 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
10/04/2024 |
4.60
|
194,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
09/04/2024 |
4.80
|
375,900 | 4.70 | 4.80 | 4.60 | 2,200 | 0 | 0.0 |
08/04/2024 |
4.70
|
215,200 | 5 | 5 | 4.70 | 2,000 | 0 | 0.0 |
05/04/2024 |
4.90
|
1,013,200 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
04/04/2024 |
4.90
|
478,100 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
03/04/2024 |
5.10
|
1,060,000 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
02/04/2024 |
4.90
|
463,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
01/04/2024 |
4.80
|
1,298,900 | 4.50 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
29/03/2024 |
4.40
|
215,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/03/2024 |
4.30
|
161,000 | 4.40 | 4.40 | 4.30 | 0 | 90 | -0.0 |
27/03/2024 |
4.40
|
426,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
26/03/2024 |
4.30
|
81,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
25/03/2024 |
4.30
|
178,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/03/2024 |
4.30
|
150,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
21/03/2024 |
4.40
|
219,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
129,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/03/2024 |
4.20
|
107,100 | 4.10 | 4.30 | 4.20 | 0 | 0 | 0 |
18/03/2024 |
4.10
|
383,500 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/03/2024 |
4.30
|
212,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
14/03/2024 |
4.40
|
721,600 | 4.20 | 4.60 | 4 | 0 | 0 | 0 |
13/03/2024 |
4.20
|
106,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/03/2024 |
4.20
|
69,600 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/03/2024 |
4.20
|
132,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/03/2024 |
4.30
|
153,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/03/2024 |
4.50
|
145,300 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
06/03/2024 |
4.30
|
132,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/03/2024 |
4.40
|
86,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/03/2024 |
4.50
|
222,700 | 4.30 | 4.50 | 4.30 | 90 | 90 | 0 |
01/03/2024 |
4.30
|
78,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/02/2024 |
4.40
|
108,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/02/2024 |
4.40
|
427,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
27/02/2024 |
4.30
|
177,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/02/2024 |
4.30
|
138,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/02/2024 |
4.30
|
169,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
22/02/2024 |
4.50
|
311,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
21/02/2024 |
4.30
|
32,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/02/2024 |
4.40
|
161,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/02/2024 |
4.40
|
251,800 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
16/02/2024 |
4.10
|
230,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
15/02/2024 |
4.10
|
80,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/02/2024 |
4
|
91,900 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
06/02/2024 |
3.90
|
132,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/02/2024 |
4.10
|
70,300 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
02/02/2024 |
3.90
|
88,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/02/2024 |
4
|
85,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
31/01/2024 |
4
|
89,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/01/2024 |
4.10
|
70,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/01/2024 |
4.20
|
239,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/01/2024 |
4.20
|
119,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
25/01/2024 |
4.20
|
31,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/01/2024 |
4.30
|
71,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
23/01/2024 |
4.30
|
153,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/01/2024 |
4.30
|
92,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/01/2024 |
4.30
|
32,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
18/01/2024 |
4.30
|
106,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
17/01/2024 |
4.30
|
73,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
16/01/2024 |
4.40
|
80,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/01/2024 |
4.40
|
197,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/01/2024 |
4.50
|
54,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/01/2024 |
4.50
|
94,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
10/01/2024 |
4.50
|
152,500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
09/01/2024 |
4.60
|
108,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
08/01/2024 |
4.50
|
207,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
05/01/2024 |
4.50
|
54,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/01/2024 |
4.60
|
102,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
03/01/2024 |
4.60
|
197,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
02/01/2024 |
4.60
|
128,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
29/12/2023 |
4.50
|
119,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
28/12/2023 |
4.50
|
189,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
27/12/2023 |
4.60
|
55,700 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
26/12/2023 |
4.50
|
81,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/12/2023 |
4.60
|
46,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
22/12/2023 |
4.50
|
58,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
21/12/2023 |
4.50
|
28,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
20/12/2023 |
4.60
|
240,800 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
19/12/2023 |
4.60
|
202,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
18/12/2023 |
4.60
|
154,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
15/12/2023 |
4.50
|
205,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/12/2023 |
4.70
|
103,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
13/12/2023 |
4.70
|
178,900 | 4.80 | 4.90 | 4.70 | 2,000 | 0 | 0.0 |
12/12/2023 |
4.80
|
105,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
11/12/2023 |
4.90
|
95,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
08/12/2023 |
4.90
|
105,300 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
07/12/2023 |
4.90
|
224,400 | 5 | 5 | 4.80 | 1,000 | 0 | 0.0 |
06/12/2023 |
5
|
105,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/12/2023 |
5
|
426,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
04/12/2023 |
4.80
|
202,000 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
01/12/2023 |
4.70
|
46,800 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
30/11/2023 |
4.70
|
115,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
29/11/2023 |
4.80
|
187,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |