| 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) |
-0.08 | -2.69% | 1,656,500 | 7,320 | 0.0 |
2.81
2.97
2.89
|
|
2 tháng
(2024-07-22) |
-0.14 | -4.62% | 3,956,000 | 48,586 | 0.1 |
2.71
3.08
2.89
|
|
3 tháng
(2024-06-20) |
-0.52 | -15.25% | 7,453,800 | 72,220 | 0.2 |
2.71
3.50
2.89
|
|
6 tháng
(2024-03-22) |
-1.21 | -29.51% | 19,163,600 | 77,820 | 0.2 |
2.71
4.10
2.89
|
|
12 tháng
(2023-09-25) |
-2.20 | -43.22% | 47,268,900 | 39,726 | -0.0 |
2.71
5.22
2.89
|
|
24 tháng
(2022-09-29) |
-2.36 | -44.95% | 167,496,200 | -782,497 | -3.8 |
2.47
6.63
2.89
|
|
36 tháng
(2021-10-04) |
-7.66 | -72.61% | 409,706,300 | -4,694,212 | -47.9 |
2.47
14.60
2.89
|
|
60 tháng
(2019-10-15) |
-6.28 | -68.47% | 1,215,895,820 | -29,799,776 | -286.7 |
2.47
15.05
2.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3.74
|
60,300 | 3.66 | 3.77 | 3.65 | 0 | 0 | 0 |
| 24/04/2024 |
3.70
|
184,300 | 3.64 | 3.79 | 3.62 | 6,700 | 4,400 | 0.0 |
| 23/04/2024 |
3.62
|
128,700 | 3.62 | 3.69 | 3.61 | 0 | 7,200 | -0.0 |
| 22/04/2024 |
3.66
|
118,300 | 3.78 | 3.78 | 3.61 | 0 | 300 | -0.0 |
| 19/04/2024 |
3.55
|
98,300 | 3.75 | 3.75 | 3.53 | 3,000 | 2,400 | 0.0 |
| 17/04/2024 |
3.75
|
660,300 | 3.53 | 3.77 | 3.53 | 8,600 | 1,200 | 0.0 |
| 16/04/2024 |
3.53
|
250,000 | 3.65 | 3.68 | 3.48 | 0 | 24,200 | -0.1 |
| 15/04/2024 |
3.68
|
167,300 | 3.79 | 3.84 | 3.58 | 2,700 | 0 | 0.0 |
| 12/04/2024 |
3.84
|
69,800 | 3.85 | 3.85 | 3.77 | 1,200 | 0 | 0.0 |
| 11/04/2024 |
3.82
|
90,200 | 3.83 | 3.86 | 3.80 | 0 | 0 | 0 |
| 10/04/2024 |
3.86
|
75,300 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
| 09/04/2024 |
3.84
|
255,400 | 3.84 | 3.85 | 3.78 | 8,900 | 5,600 | 0.0 |
| 08/04/2024 |
3.82
|
151,300 | 3.95 | 3.95 | 3.82 | 2,200 | 600 | 0.0 |
| 05/04/2024 |
3.89
|
202,400 | 3.82 | 3.97 | 3.82 | 13,100 | 0 | 0.1 |
| 04/04/2024 |
3.98
|
178,200 | 3.96 | 4 | 3.90 | 5,000 | 6,000 | -0.0 |
| 03/04/2024 |
3.99
|
211,900 | 4.05 | 4.05 | 3.89 | 1,000 | 0 | 0.0 |
| 02/04/2024 |
4.05
|
193,900 | 4.07 | 4.07 | 3.98 | 100 | 0 | 0.0 |
| 01/04/2024 |
4.05
|
237,900 | 4.09 | 4.09 | 3.99 | 6,000 | 0 | 0.0 |
| 29/03/2024 |
4.06
|
114,000 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
148,600 | 4.10 | 4.10 | 4.06 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
183,100 | 4.10 | 4.13 | 4.05 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
188,200 | 4.09 | 4.11 | 4.03 | 0 | 0 | 0 |
| 25/03/2024 |
4.10
|
117,300 | 4.10 | 4.12 | 4.08 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
195,100 | 4.11 | 4.16 | 4.06 | 0 | 0 | 0 |
| 21/03/2024 |
4.11
|
278,800 | 4.06 | 4.15 | 4.03 | 0 | 0 | 0 |
| 20/03/2024 |
4.06
|
74,600 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 19/03/2024 |
4.07
|
75,800 | 4.04 | 4.09 | 4.04 | 0 | 4,100 | -0.0 |
| 18/03/2024 |
4.04
|
444,300 | 4.09 | 4.21 | 3.99 | 0 | 8,600 | -0.0 |
| 15/03/2024 |
4.09
|
72,700 | 4.09 | 4.10 | 4.05 | 0 | 0 | 0 |
| 14/03/2024 |
4.09
|
71,900 | 4.11 | 4.12 | 4.07 | 0 | 0 | 0 |
| 13/03/2024 |
4.11
|
196,900 | 4.06 | 4.12 | 4.05 | 2,700 | 0 | 0.0 |
| 12/03/2024 |
4.06
|
304,500 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
| 11/03/2024 |
4.07
|
234,600 | 4.10 | 4.10 | 4.03 | 0 | 1,900 | -0.0 |
| 08/03/2024 |
4.10
|
283,000 | 4.08 | 4.11 | 4.07 | 0 | 0 | 0 |
| 07/03/2024 |
4.08
|
304,000 | 4.14 | 4.16 | 4.08 | 0 | 1,300 | -0.0 |
| 06/03/2024 |
4.14
|
228,800 | 4.10 | 4.18 | 4.05 | 0 | 6,000 | -0.0 |
| 05/03/2024 |
4.10
|
157,300 | 4.13 | 4.14 | 4.08 | 100 | 4 | 0.0 |
| 04/03/2024 |
4.13
|
170,200 | 4.12 | 4.19 | 4.10 | 2,900 | 0 | 0.0 |
| 01/03/2024 |
4.12
|
155,600 | 4.10 | 4.17 | 4.07 | 13,400 | 0 | 0.1 |
| 29/02/2024 |
4.10
|
138,000 | 4.15 | 4.20 | 4.07 | 100 | 0 | 0.0 |
| 28/02/2024 |
4.15
|
55,500 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
| 27/02/2024 |
4.17
|
162,300 | 4.18 | 4.20 | 4.10 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
4.18
|
116,600 | 4.19 | 4.23 | 4.10 | 0 | 6,300 | -0.0 |
| 23/02/2024 |
4.19
|
230,600 | 4.26 | 4.30 | 4.19 | 0 | 1,950 | -0.0 |
| 22/02/2024 |
4.26
|
114,400 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
| 21/02/2024 |
4.25
|
127,700 | 4.28 | 4.30 | 4.21 | 3,000 | 0 | 0.0 |
| 20/02/2024 |
4.28
|
154,500 | 4.29 | 4.30 | 4.25 | 0 | 0 | 0 |
| 19/02/2024 |
4.29
|
136,300 | 4.21 | 4.34 | 4.21 | 3,300 | 0 | 0.0 |
| 16/02/2024 |
4.21
|
84,800 | 4.27 | 4.29 | 4.21 | 0 | 0 | 0 |
| 15/02/2024 |
4.27
|
192,900 | 4.15 | 4.29 | 4.20 | 0 | 0 | 0 |
| 07/02/2024 |
4.15
|
77,400 | 4.14 | 4.22 | 4.01 | 700 | 0 | 0.0 |
| 06/02/2024 |
4.14
|
164,600 | 4.11 | 4.15 | 4.08 | 0 | 40 | -0.0 |
| 05/02/2024 |
4.11
|
127,800 | 4.20 | 4.23 | 4.09 | 4,000 | 0 | 0.0 |
| 02/02/2024 |
4.20
|
127,500 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
| 01/02/2024 |
4.29
|
82,600 | 4.25 | 4.30 | 4.25 | 0 | 3,400 | -0.0 |
| 31/01/2024 |
4.25
|
135,400 | 4.35 | 4.36 | 4.25 | 14,000 | 0 | 0.1 |
| 30/01/2024 |
4.35
|
89,700 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
| 29/01/2024 |
4.38
|
89,100 | 4.38 | 4.39 | 4.35 | 0 | 4,100 | -0.0 |
| 26/01/2024 |
4.38
|
38,500 | 4.40 | 4.40 | 4.37 | 0 | 300 | -0.0 |
| 25/01/2024 |
4.40
|
93,300 | 4.43 | 4.43 | 4.37 | 0 | 0 | 0 |
| 24/01/2024 |
4.43
|
38,200 | 4.43 | 4.48 | 4.41 | 500 | 500 | -0.0 |
| 23/01/2024 |
4.43
|
88,000 | 4.42 | 4.52 | 4.39 | 2,000 | 7,900 | -0.0 |
| 22/01/2024 |
4.42
|
95,800 | 4.45 | 4.45 | 4.39 | 0 | 1,200 | -0.0 |
| 19/01/2024 |
4.45
|
152,700 | 4.51 | 4.56 | 4.42 | 5,800 | 0 | 0.0 |
| 18/01/2024 |
4.51
|
75,100 | 4.52 | 4.53 | 4.45 | 0 | 0 | 0 |
| 17/01/2024 |
4.52
|
134,500 | 4.39 | 4.55 | 4.39 | 0 | 0 | 0 |
| 16/01/2024 |
4.39
|
157,600 | 4.39 | 4.40 | 4.35 | 0 | 0 | 0 |
| 15/01/2024 |
4.39
|
150,700 | 4.49 | 4.51 | 4.38 | 100 | 300 | -0.0 |
| 12/01/2024 |
4.49
|
243,900 | 4.50 | 4.50 | 4.40 | 9,800 | 1,300 | 0.0 |
| 11/01/2024 |
4.50
|
304,300 | 4.53 | 4.58 | 4.49 | 1,500 | 0 | 0.0 |
| 10/01/2024 |
4.53
|
155,900 | 4.58 | 4.60 | 4.53 | 800 | 0 | 0.0 |
| 09/01/2024 |
4.58
|
261,900 | 4.60 | 4.68 | 4.58 | 0 | 0 | 0 |
| 08/01/2024 |
4.60
|
287,600 | 4.65 | 4.74 | 4.60 | 0 | 0 | 0 |
| 05/01/2024 |
4.65
|
135,900 | 4.69 | 4.69 | 4.64 | 1,000 | 0 | 0.0 |
| 04/01/2024 |
4.69
|
203,300 | 4.70 | 4.72 | 4.67 | 0 | 0 | 0 |
| 03/01/2024 |
4.70
|
230,600 | 4.64 | 4.71 | 4.60 | 0 | 500 | -0.0 |
| 02/01/2024 |
4.64
|
193,400 | 4.64 | 4.66 | 4.60 | 0 | 0 | 0 |
| 29/12/2023 |
4.64
|
183,900 | 4.67 | 4.67 | 4.62 | 0 | 0 | 0 |
| 28/12/2023 |
4.67
|
170,800 | 4.65 | 4.68 | 4.60 | 0 | 0 | 0 |
| 27/12/2023 |
4.65
|
268,400 | 4.64 | 4.69 | 4.61 | 4,500 | 0 | 0.0 |
| 26/12/2023 |
4.64
|
133,300 | 4.67 | 4.69 | 4.63 | 5,000 | 0 | 0.0 |
| 25/12/2023 |
4.67
|
132,200 | 4.63 | 4.68 | 4.62 | 100 | 0 | 0.0 |
| 22/12/2023 |
4.63
|
80,600 | 4.64 | 4.70 | 4.62 | 0 | 0 | 0 |
| 21/12/2023 |
4.64
|
101,400 | 4.70 | 4.70 | 4.63 | 0 | 0 | 0 |
| 20/12/2023 |
4.70
|
51,700 | 4.65 | 4.70 | 4.65 | 0 | 0 | 0 |
| 19/12/2023 |
4.65
|
66,600 | 4.67 | 4.79 | 4.63 | 0 | 0 | 0 |
| 18/12/2023 |
4.67
|
61,700 | 4.70 | 4.71 | 4.67 | 0 | 0 | 0 |
| 15/12/2023 |
4.70
|
163,700 | 4.76 | 4.76 | 4.70 | 0 | 0 | 0 |
| 14/12/2023 |
4.76
|
94,900 | 4.77 | 4.79 | 4.70 | 0 | 0 | 0 |
| 13/12/2023 |
4.77
|
186,000 | 4.80 | 4.85 | 4.70 | 15,100 | 0 | 0.1 |
| 12/12/2023 |
4.80
|
149,600 | 4.86 | 4.86 | 4.76 | 0 | 0 | 0 |
| 11/12/2023 |
4.86
|
283,100 | 4.93 | 4.98 | 4.75 | 4,500 | 0 | 0.0 |
| 08/12/2023 |
4.93
|
378,100 | 4.90 | 5.20 | 4.87 | 0 | 0 | 0 |
| 07/12/2023 |
4.90
|
1,045,500 | 4.70 | 5.02 | 4.70 | 27,500 | 1,200 | 0.1 |
| 06/12/2023 |
4.70
|
219,200 | 4.61 | 4.71 | 4.62 | 0 | 0 | 0 |
| 05/12/2023 |
4.61
|
341,600 | 4.71 | 4.78 | 4.39 | 40,100 | 8,000 | 0.1 |
| 04/12/2023 |
4.71
|
487,100 | 4.67 | 4.71 | 4.66 | 11,800 | 100 | 0.1 |
| 01/12/2023 |
4.67
|
149,600 | 4.68 | 4.68 | 4.60 | 0 | 10,700 | -0.0 |
| 30/11/2023 |
4.68
|
135,000 | 4.70 | 4.75 | 4.65 | 0 | 13,300 | -0.1 |
| 29/11/2023 |
4.70
|
129,200 | 4.68 | 4.75 | 4.66 | 0 | 7,200 | -0.0 |