| 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) |
-0.18 | -3.42% | 1,492,900 | 0 | 0 |
4.80
5.33
5.08
|
|
2 tháng
(2024-07-22) |
-0.06 | -1.17% | 3,324,800 | 0 | 0 |
4.80
5.33
5.08
|
|
3 tháng
(2024-06-20) |
0.41 | 8.78% | 9,212,700 | 0 | 0 |
4.67
5.56
5.08
|
|
6 tháng
(2024-03-22) |
1.24 | 32.29% | 14,916,000 | 0 | 0 |
3.42
5.56
5.08
|
|
12 tháng
(2023-09-25) |
0.73 | 16.78% | 26,621,100 | -47,000 | -0.2 |
3.42
5.56
5.08
|
|
24 tháng
(2022-09-29) |
0.47 | 10.22% | 77,458,300 | -47,100 | -0.3 |
2.78
5.56
5.08
|
|
36 tháng
(2021-10-04) |
-1.68 | -24.89% | 209,778,400 | -418,700 | -4.3 |
2.78
12.91
5.08
|
|
60 tháng
(2019-10-15) |
3.21 | 171.26% | 477,135,060 | -522,720 | -4.4 |
1.40
12.91
5.08
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3.58
|
29,300 | 3.64 | 3.64 | 3.47 | 0 | 0 | 0 |
| 24/04/2024 |
3.56
|
32,700 | 3.54 | 3.60 | 3.52 | 0 | 0 | 0 |
| 23/04/2024 |
3.54
|
30,900 | 3.57 | 3.57 | 3.50 | 0 | 0 | 0 |
| 22/04/2024 |
3.54
|
13,400 | 3.48 | 3.54 | 3.46 | 0 | 0 | 0 |
| 19/04/2024 |
3.48
|
46,600 | 3.64 | 3.64 | 3.40 | 0 | 0 | 0 |
| 17/04/2024 |
3.42
|
70,400 | 3.49 | 3.64 | 3.42 | 0 | 0 | 0 |
| 16/04/2024 |
3.42
|
84,300 | 3.57 | 3.64 | 3.40 | 0 | 0 | 0 |
| 15/04/2024 |
3.64
|
80,300 | 3.74 | 3.78 | 3.62 | 0 | 0 | 0 |
| 12/04/2024 |
3.74
|
49,300 | 3.74 | 3.79 | 3.74 | 0 | 0 | 0 |
| 11/04/2024 |
3.75
|
52,300 | 3.70 | 3.79 | 3.70 | 0 | 0 | 0 |
| 10/04/2024 |
3.75
|
37,800 | 3.78 | 3.79 | 3.74 | 0 | 0 | 0 |
| 09/04/2024 |
3.78
|
30,800 | 3.80 | 3.80 | 3.76 | 0 | 0 | 0 |
| 08/04/2024 |
3.80
|
38,600 | 3.80 | 3.81 | 3.78 | 0 | 0 | 0 |
| 05/04/2024 |
3.80
|
73,300 | 3.81 | 3.85 | 3.80 | 0 | 0 | 0 |
| 04/04/2024 |
3.82
|
34,000 | 3.88 | 3.88 | 3.81 | 0 | 0 | 0 |
| 03/04/2024 |
3.84
|
26,000 | 3.83 | 3.85 | 3.83 | 0 | 0 | 0 |
| 02/04/2024 |
3.85
|
33,700 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
| 01/04/2024 |
3.85
|
34,800 | 3.84 | 3.86 | 3.83 | 0 | 0 | 0 |
| 29/03/2024 |
3.86
|
73,500 | 3.86 | 3.89 | 3.83 | 0 | 0 | 0 |
| 28/03/2024 |
3.88
|
86,500 | 3.88 | 3.97 | 3.83 | 0 | 0 | 0 |
| 27/03/2024 |
3.86
|
70,300 | 3.97 | 3.97 | 3.86 | 0 | 0 | 0 |
| 26/03/2024 |
3.85
|
83,000 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
| 25/03/2024 |
3.84
|
145,600 | 3.84 | 3.85 | 3.76 | 0 | 0 | 0 |
| 22/03/2024 |
3.84
|
70,400 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0 |
| 21/03/2024 |
3.90
|
166,400 | 3.87 | 3.92 | 3.73 | 0 | 0 | 0 |
| 20/03/2024 |
3.87
|
53,700 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
| 19/03/2024 |
3.88
|
17,700 | 3.88 | 3.92 | 3.82 | 0 | 0 | 0 |
| 18/03/2024 |
3.88
|
80,600 | 3.89 | 3.91 | 3.75 | 0 | 0 | 0 |
| 15/03/2024 |
3.89
|
94,900 | 3.89 | 3.90 | 3.85 | 0 | 0 | 0 |
| 14/03/2024 |
3.89
|
109,200 | 3.89 | 3.95 | 3.85 | 0 | 0 | 0 |
| 13/03/2024 |
3.89
|
97,600 | 3.85 | 3.90 | 3.81 | 0 | 0 | 0 |
| 12/03/2024 |
3.85
|
161,600 | 3.88 | 3.89 | 3.65 | 0 | 0 | 0 |
| 11/03/2024 |
3.88
|
46,200 | 3.92 | 4 | 3.87 | 0 | 0 | 0 |
| 08/03/2024 |
3.92
|
125,000 | 4.05 | 4.10 | 3.89 | 0 | 0 | 0 |
| 07/03/2024 |
4.05
|
140,900 | 3.99 | 4.12 | 3.91 | 0 | 0 | 0 |
| 06/03/2024 |
3.99
|
114,100 | 4.10 | 4.14 | 3.98 | 0 | 0 | 0 |
| 05/03/2024 |
4.10
|
118,000 | 4.16 | 4.16 | 3.87 | 0 | 0 | 0 |
| 04/03/2024 |
4.16
|
181,200 | 4.12 | 4.25 | 4.12 | 0 | 0 | 0 |
| 01/03/2024 |
4.12
|
33,700 | 4.10 | 4.15 | 4.08 | 0 | 0 | 0 |
| 29/02/2024 |
4.10
|
110,300 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
| 28/02/2024 |
4.15
|
108,200 | 4.17 | 4.25 | 4.10 | 0 | 0 | 0 |
| 27/02/2024 |
4.17
|
141,100 | 4.05 | 4.25 | 4.04 | 0 | 0 | 0 |
| 26/02/2024 |
4.05
|
190,200 | 4.11 | 4.11 | 3.97 | 0 | 0 | 0 |
| 23/02/2024 |
4.11
|
222,600 | 4.26 | 4.30 | 4.10 | 0 | 0 | 0 |
| 22/02/2024 |
4.26
|
361,500 | 4.22 | 4.30 | 4.14 | 0 | 0 | 0 |
| 21/02/2024 |
4.22
|
493,300 | 4.08 | 4.30 | 4.08 | 0 | 0 | 0 |
| 20/02/2024 |
4.08
|
349,200 | 3.82 | 4.08 | 3.82 | 0 | 0 | 0 |
| 19/02/2024 |
3.82
|
89,600 | 3.80 | 3.83 | 3.76 | 0 | 0 | 0 |
| 16/02/2024 |
3.80
|
104,700 | 3.75 | 3.83 | 3.79 | 0 | 0 | 0 |
| 15/02/2024 |
3.75
|
38,500 | 3.70 | 3.85 | 3.74 | 0 | 0 | 0 |
| 07/02/2024 |
3.70
|
70,900 | 3.70 | 3.85 | 3.70 | 0 | 0 | 0 |
| 06/02/2024 |
3.70
|
42,300 | 3.70 | 3.74 | 3.67 | 0 | 0 | 0 |
| 05/02/2024 |
3.70
|
31,300 | 3.70 | 3.74 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.70
|
33,400 | 3.71 | 3.73 | 3.70 | 0 | 0 | 0 |
| 01/02/2024 |
3.71
|
33,100 | 3.73 | 3.74 | 3.70 | 0 | 0 | 0 |
| 31/01/2024 |
3.73
|
57,200 | 3.71 | 3.75 | 3.70 | 0 | 0 | 0 |
| 30/01/2024 |
3.71
|
47,500 | 3.77 | 3.77 | 3.68 | 0 | 0 | 0 |
| 29/01/2024 |
3.77
|
85,600 | 3.68 | 3.77 | 3.69 | 0 | 0 | 0 |
| 26/01/2024 |
3.68
|
50,700 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
| 25/01/2024 |
3.72
|
38,200 | 3.70 | 3.72 | 3.68 | 0 | 0 | 0 |
| 24/01/2024 |
3.70
|
36,400 | 3.73 | 3.73 | 3.68 | 0 | 0 | 0 |
| 23/01/2024 |
3.73
|
104,800 | 3.71 | 3.73 | 3.65 | 0 | 0 | 0 |
| 22/01/2024 |
3.71
|
29,100 | 3.72 | 3.72 | 3.65 | 0 | 0 | 0 |
| 19/01/2024 |
3.72
|
23,200 | 3.71 | 3.74 | 3.70 | 0 | 0 | 0 |
| 18/01/2024 |
3.71
|
2,300 | 3.68 | 3.74 | 3.68 | 0 | 0 | 0 |
| 17/01/2024 |
3.68
|
26,700 | 3.72 | 3.72 | 3.68 | 0 | 0 | 0 |
| 16/01/2024 |
3.72
|
19,900 | 3.68 | 3.72 | 3.65 | 0 | 0 | 0 |
| 15/01/2024 |
3.68
|
124,900 | 3.71 | 3.77 | 3.68 | 0 | 0 | 0 |
| 12/01/2024 |
3.71
|
69,700 | 3.78 | 3.78 | 3.70 | 0 | 0 | 0 |
| 11/01/2024 |
3.78
|
12,500 | 3.76 | 3.82 | 3.73 | 0 | 0 | 0 |
| 10/01/2024 |
3.76
|
58,100 | 3.82 | 3.82 | 3.76 | 0 | 0 | 0 |
| 09/01/2024 |
3.82
|
145,300 | 3.74 | 3.82 | 3.74 | 0 | 0 | 0 |
| 08/01/2024 |
3.74
|
91,400 | 3.72 | 3.80 | 3.72 | 0 | 0 | 0 |
| 05/01/2024 |
3.72
|
95,200 | 3.75 | 3.85 | 3.72 | 0 | 0 | 0 |
| 04/01/2024 |
3.75
|
125,500 | 3.74 | 3.76 | 3.70 | 0 | 0 | 0 |
| 03/01/2024 |
3.74
|
36,400 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 02/01/2024 |
3.73
|
86,600 | 3.73 | 3.75 | 3.70 | 0 | 0 | 0 |
| 29/12/2023 |
3.73
|
42,100 | 3.73 | 3.75 | 3.66 | 0 | 0 | 0 |
| 28/12/2023 |
3.73
|
20,800 | 3.72 | 3.73 | 3.68 | 0 | 0 | 0 |
| 27/12/2023 |
3.72
|
59,500 | 3.71 | 3.72 | 3.70 | 0 | 0 | 0 |
| 26/12/2023 |
3.71
|
42,600 | 3.65 | 3.74 | 3.68 | 0 | 0 | 0 |
| 25/12/2023 |
3.65
|
92,000 | 3.71 | 3.74 | 3.60 | 0 | 0 | 0 |
| 22/12/2023 |
3.71
|
33,300 | 3.70 | 3.78 | 3.70 | 0 | 0 | 0 |
| 21/12/2023 |
3.70
|
27,400 | 3.71 | 3.71 | 3.66 | 0 | 0 | 0 |
| 20/12/2023 |
3.71
|
16,600 | 3.72 | 3.75 | 3.69 | 0 | 0 | 0 |
| 19/12/2023 |
3.72
|
75,900 | 3.72 | 3.80 | 3.71 | 0 | 0 | 0 |
| 18/12/2023 |
3.72
|
48,900 | 3.71 | 3.78 | 3.68 | 0 | 0 | 0 |
| 15/12/2023 |
3.71
|
209,100 | 3.72 | 3.75 | 3.68 | 0 | 0 | 0 |
| 14/12/2023 |
3.72
|
142,500 | 3.75 | 3.75 | 3.72 | 0 | 5,000 | -0.0 |
| 13/12/2023 |
3.75
|
20,700 | 3.73 | 3.78 | 3.72 | 0 | 3,500 | -0.0 |
| 12/12/2023 |
3.73
|
244,200 | 3.73 | 3.85 | 3.70 | 0 | 2,000 | -0.0 |
| 11/12/2023 |
3.73
|
90,600 | 3.74 | 3.86 | 3.71 | 0 | 10,000 | -0.0 |
| 08/12/2023 |
3.74
|
167,400 | 3.77 | 3.78 | 3.73 | 0 | 11,500 | -0.0 |
| 07/12/2023 |
3.77
|
562,600 | 3.88 | 3.90 | 3.75 | 0 | 5,000 | -0.0 |
| 06/12/2023 |
3.88
|
99,500 | 3.87 | 3.92 | 3.84 | 0 | 10,000 | -0.0 |
| 05/12/2023 |
3.87
|
45,200 | 3.94 | 3.95 | 3.87 | 0 | 0 | 0 |
| 04/12/2023 |
3.94
|
100,600 | 3.86 | 3.98 | 3.84 | 0 | 0 | 0 |
| 01/12/2023 |
3.86
|
52,500 | 3.85 | 3.89 | 3.79 | 0 | 0 | 0 |
| 30/11/2023 |
3.85
|
59,200 | 3.85 | 3.89 | 3.80 | 0 | 0 | 0 |
| 29/11/2023 |
3.85
|
37,100 | 3.84 | 3.90 | 3.80 | 0 | 0 | 0 |