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) |
-0.27 | -7.28% | 11,107,500 | 9,300 | 0.0 |
3.39
3.71
3.44
|
2 tháng
(2024-07-22) |
-0.38 | -9.95% | 30,151,400 | 35,100 | 0.0 |
3.37
3.82
3.44
|
3 tháng
(2024-06-20) |
-0.52 | -13.13% | 49,850,900 | -89,000 | -0.5 |
3.37
3.96
3.44
|
6 tháng
(2024-03-22) |
-1.12 | -24.56% | 153,667,200 | -414,803 | -2.0 |
3.37
4.56
3.44
|
12 tháng
(2023-09-25) |
-1.36 | -28.33% | 429,368,800 | 271,997 | 0.9 |
3.37
4.96
3.44
|
24 tháng
(2022-09-29) |
-3.28 | -48.81% | 1,265,821,600 | 15,229,147 | 64.8 |
3.10
6.72
3.44
|
36 tháng
(2021-10-04) |
-3.70 | -51.82% | 2,756,376,800 | 16,308,007 | 66.2 |
3.10
17.20
3.44
|
60 tháng
(2019-10-15) |
0.57 | 19.86% | 4,546,740,490 | 2,562,977 | 34.5 |
1.84
17.20
3.44
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.88
|
384,800 | 3.94 | 3.94 | 3.87 | 5,700 | 1,400 | 0.0 |
24/04/2024 |
3.90
|
1,178,800 | 3.85 | 3.95 | 3.80 | 157,400 | 18,700 | 0.5 |
23/04/2024 |
3.82
|
757,900 | 3.92 | 3.92 | 3.80 | 0 | 11,900 | -0.0 |
22/04/2024 |
3.85
|
604,400 | 3.82 | 3.88 | 3.81 | 4,100 | 16,000 | -0.0 |
19/04/2024 |
3.80
|
1,871,600 | 3.81 | 3.83 | 3.70 | 18,700 | 7,100 | 0.0 |
17/04/2024 |
3.85
|
1,069,500 | 3.89 | 3.89 | 3.80 | 0 | 20,500 | -0.1 |
16/04/2024 |
3.83
|
2,781,100 | 3.96 | 3.96 | 3.77 | 27,900 | 16,400 | 0.0 |
15/04/2024 |
3.96
|
3,458,400 | 4.11 | 4.14 | 3.96 | 7,100 | 71,700 | -0.3 |
12/04/2024 |
4.15
|
1,461,200 | 4.14 | 4.15 | 4.08 | 20,500 | 34,500 | -0.1 |
11/04/2024 |
4.14
|
1,359,700 | 4.10 | 4.14 | 4.09 | 6,900 | 8,900 | -0.0 |
10/04/2024 |
4.14
|
652,600 | 4.17 | 4.20 | 4.13 | 5,800 | 3,800 | 0.0 |
09/04/2024 |
4.17
|
1,576,700 | 4.11 | 4.19 | 4.10 | 100,400 | 29,100 | 0.3 |
08/04/2024 |
4.15
|
1,033,800 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
05/04/2024 |
4.19
|
2,641,400 | 4.12 | 4.30 | 4.10 | 12,300 | 72,000 | -0.3 |
04/04/2024 |
4.16
|
1,807,300 | 4.21 | 4.25 | 4.14 | 29,100 | 0 | 0.1 |
03/04/2024 |
4.21
|
1,832,300 | 4.25 | 4.32 | 4.20 | 0 | 9,600 | -0.0 |
02/04/2024 |
4.29
|
7,140,400 | 4.40 | 4.40 | 4.12 | 72,000 | 250,900 | -0.8 |
01/04/2024 |
4.41
|
4,335,700 | 4.38 | 4.44 | 4.38 | 0 | 500 | -0.0 |
29/03/2024 |
4.47
|
1,410,700 | 4.53 | 4.54 | 4.45 | 100 | 6,700 | -0.0 |
28/03/2024 |
4.50
|
1,225,000 | 4.52 | 4.58 | 4.49 | 28,100 | 200 | 0.1 |
27/03/2024 |
4.51
|
1,144,800 | 4.50 | 4.52 | 4.48 | 0 | 36,600 | -0.2 |
26/03/2024 |
4.49
|
2,104,900 | 4.49 | 4.50 | 4.44 | 0 | 2,100 | -0.0 |
25/03/2024 |
4.49
|
1,934,200 | 4.56 | 4.59 | 4.45 | 2,000 | 0 | 0.0 |
22/03/2024 |
4.56
|
2,309,200 | 4.56 | 4.59 | 4.49 | 99,200 | 46,000 | 0.2 |
21/03/2024 |
4.56
|
1,081,500 | 4.51 | 4.59 | 4.52 | 400 | 23,500 | -0.1 |
20/03/2024 |
4.51
|
1,044,600 | 4.50 | 4.55 | 4.48 | 52,200 | 60,500 | -0.0 |
19/03/2024 |
4.50
|
1,228,500 | 4.50 | 4.55 | 4.47 | 500 | 169,000 | -0.8 |
18/03/2024 |
4.50
|
4,281,700 | 4.67 | 4.70 | 4.35 | 137,200 | 155,200 | -0.1 |
15/03/2024 |
4.67
|
1,671,800 | 4.68 | 4.70 | 4.61 | 0 | 77,100 | -0.4 |
14/03/2024 |
4.68
|
1,865,900 | 4.63 | 4.70 | 4.60 | 37,500 | 78,200 | -0.2 |
13/03/2024 |
4.63
|
1,946,700 | 4.57 | 4.66 | 4.54 | 69,800 | 67,100 | 0.0 |
12/03/2024 |
4.57
|
2,133,800 | 4.55 | 4.60 | 4.50 | 65,200 | 103,600 | -0.2 |
11/03/2024 |
4.55
|
3,920,500 | 4.60 | 4.68 | 4.52 | 78,200 | 512,100 | -2.0 |
08/03/2024 |
4.60
|
3,840,700 | 4.80 | 4.85 | 4.60 | 101,200 | 257,900 | -0.8 |
07/03/2024 |
4.80
|
2,468,200 | 4.84 | 4.88 | 4.77 | 0 | 0 | 0 |
06/03/2024 |
4.84
|
4,063,400 | 4.96 | 4.96 | 4.80 | 451,400 | 5,600 | 2.2 |
05/03/2024 |
4.96
|
5,601,700 | 4.70 | 5.02 | 4.68 | 383,100 | 582,000 | -1.0 |
04/03/2024 |
4.70
|
3,947,700 | 4.70 | 4.76 | 4.68 | 4,200 | 701,100 | -3.3 |
01/03/2024 |
4.70
|
2,306,100 | 4.70 | 4.75 | 4.66 | 0 | 0 | 0 |
29/02/2024 |
4.70
|
5,182,500 | 4.74 | 4.80 | 4.68 | 14,200 | 93,200 | -0.4 |
28/02/2024 |
4.74
|
7,787,300 | 4.55 | 4.78 | 4.55 | 1,455,000 | 114,800 | 6.3 |
27/02/2024 |
4.55
|
2,297,900 | 4.54 | 4.62 | 4.50 | 0 | 429,000 | -1.9 |
26/02/2024 |
4.54
|
2,862,100 | 4.49 | 4.60 | 4.47 | 76,300 | 99,100 | -0.1 |
23/02/2024 |
4.49
|
4,891,800 | 4.61 | 4.70 | 4.47 | 25,700 | 550,200 | -2.4 |
22/02/2024 |
4.61
|
4,049,800 | 4.53 | 4.68 | 4.53 | 500,800 | 80,300 | 1.9 |
21/02/2024 |
4.53
|
2,806,000 | 4.54 | 4.62 | 4.49 | 53,900 | 208,600 | -0.7 |
20/02/2024 |
4.54
|
2,525,200 | 4.58 | 4.61 | 4.50 | 0 | 35,900 | -0.2 |
19/02/2024 |
4.58
|
4,484,800 | 4.48 | 4.63 | 4.48 | 655,800 | 7,200 | 3.0 |
16/02/2024 |
4.48
|
2,199,700 | 4.42 | 4.55 | 4.39 | 206,100 | 19,800 | 0.8 |
15/02/2024 |
4.42
|
1,362,800 | 4.42 | 4.47 | 4.40 | 66,100 | 6,100 | 0.3 |
07/02/2024 |
4.42
|
1,206,600 | 4.41 | 4.45 | 4.38 | 39,100 | 0 | 0.2 |
06/02/2024 |
4.41
|
1,378,100 | 4.33 | 4.43 | 4.34 | 85,300 | 0 | 0.4 |
05/02/2024 |
4.33
|
1,489,700 | 4.38 | 4.43 | 4.33 | 16,300 | 0 | 0.1 |
02/02/2024 |
4.38
|
1,207,900 | 4.44 | 4.47 | 4.38 | 0 | 4,100 | -0.0 |
01/02/2024 |
4.44
|
1,076,500 | 4.46 | 4.49 | 4.39 | 26,500 | 22,000 | 0.0 |
31/01/2024 |
4.46
|
2,759,400 | 4.40 | 4.60 | 4.41 | 0 | 27,800 | -0.1 |
30/01/2024 |
4.40
|
1,043,800 | 4.39 | 4.40 | 4.36 | 7,500 | 45,700 | -0.2 |
29/01/2024 |
4.39
|
1,266,200 | 4.44 | 4.46 | 4.36 | 0 | 2,500 | -0.0 |
26/01/2024 |
4.44
|
555,000 | 4.45 | 4.49 | 4.44 | 0 | 300 | -0.0 |
25/01/2024 |
4.45
|
812,700 | 4.45 | 4.53 | 4.44 | 0 | 12,900 | -0.1 |
24/01/2024 |
4.45
|
1,273,300 | 4.48 | 4.51 | 4.42 | 20,500 | 4,000 | 0.1 |
23/01/2024 |
4.48
|
1,308,000 | 4.38 | 4.55 | 4.36 | 26,800 | 25,200 | 0.0 |
22/01/2024 |
4.38
|
1,242,800 | 4.37 | 4.42 | 4.33 | 0 | 39,100 | -0.2 |
19/01/2024 |
4.37
|
1,349,500 | 4.40 | 4.46 | 4.37 | 5,200 | 4,900 | 0.0 |
18/01/2024 |
4.40
|
929,700 | 4.48 | 4.48 | 4.39 | 9,000 | 0 | 0.0 |
17/01/2024 |
4.48
|
1,194,300 | 4.49 | 4.54 | 4.42 | 54,900 | 0 | 0.2 |
16/01/2024 |
4.49
|
1,400,200 | 4.43 | 4.49 | 4.30 | 0 | 2,800 | -0.0 |
15/01/2024 |
4.43
|
1,231,800 | 4.45 | 4.53 | 4.37 | 0 | 1,500 | -0.0 |
12/01/2024 |
4.45
|
3,443,800 | 4.40 | 4.55 | 4.28 | 98,000 | 3,200 | 0.4 |
11/01/2024 |
4.40
|
1,825,800 | 4.39 | 4.48 | 4.38 | 0 | 0 | 0 |
10/01/2024 |
4.39
|
3,008,400 | 4.50 | 4.53 | 4.37 | 26,000 | 0 | 0.1 |
09/01/2024 |
4.50
|
2,544,700 | 4.57 | 4.58 | 4.48 | 3,200 | 0 | 0.0 |
08/01/2024 |
4.57
|
3,012,800 | 4.50 | 4.65 | 4.50 | 0 | 167,000 | -0.8 |
05/01/2024 |
4.50
|
3,222,800 | 4.51 | 4.59 | 4.48 | 0 | 6,700 | -0.0 |
04/01/2024 |
4.51
|
3,981,100 | 4.65 | 4.68 | 4.50 | 500 | 57,600 | -0.3 |
03/01/2024 |
4.65
|
5,877,500 | 4.54 | 4.79 | 4.62 | 0 | 81,400 | -0.4 |
02/01/2024 |
4.54
|
7,866,200 | 4.25 | 4.54 | 4.23 | 111,900 | 5,100 | 0.5 |
29/12/2023 |
4.25
|
2,056,900 | 4.20 | 4.30 | 4.20 | 100,000 | 3,200 | 0.4 |
28/12/2023 |
4.20
|
1,163,500 | 4.24 | 4.29 | 4.19 | 0 | 20,300 | -0.1 |
27/12/2023 |
4.24
|
2,574,900 | 4.15 | 4.35 | 4.15 | 0 | 0 | 0 |
26/12/2023 |
4.15
|
825,300 | 4.15 | 4.18 | 4.12 | 0 | 0 | 0 |
25/12/2023 |
4.15
|
1,463,900 | 4.13 | 4.15 | 4.10 | 22,100 | 0 | 0.1 |
22/12/2023 |
4.13
|
773,600 | 4.16 | 4.21 | 4.10 | 0 | 0 | 0 |
21/12/2023 |
4.16
|
1,024,500 | 4.16 | 4.16 | 4.05 | 0 | 0 | 0 |
20/12/2023 |
4.16
|
915,600 | 4.17 | 4.17 | 4.12 | 0 | 0 | 0 |
19/12/2023 |
4.17
|
1,162,200 | 4.18 | 4.26 | 4.10 | 0 | 16,700 | -0.1 |
18/12/2023 |
4.18
|
1,548,200 | 4.11 | 4.19 | 4.11 | 0 | 23,000 | -0.1 |
15/12/2023 |
4.11
|
1,932,700 | 4.17 | 4.22 | 4.11 | 0 | 5,400 | -0.0 |
14/12/2023 |
4.17
|
2,507,300 | 4.30 | 4.35 | 4.17 | 17,000 | 0 | 0.1 |
13/12/2023 |
4.30
|
2,612,800 | 4.41 | 4.48 | 4.26 | 0 | 300 | -0.0 |
12/12/2023 |
4.41
|
4,097,900 | 4.27 | 4.44 | 4.25 | 34,400 | 4,900 | 0.1 |
11/12/2023 |
4.27
|
1,510,500 | 4.36 | 4.36 | 4.24 | 0 | 6,400 | -0.0 |
08/12/2023 |
4.36
|
2,605,600 | 4.39 | 4.49 | 4.22 | 17,400 | 78,100 | -0.3 |
07/12/2023 |
4.39
|
5,887,800 | 4.25 | 4.40 | 4.20 | 215,000 | 128,200 | 0.4 |
06/12/2023 |
4.25
|
6,165,000 | 4.06 | 4.25 | 4 | 4,400 | 300 | 0.0 |
05/12/2023 |
4.06
|
1,136,300 | 4.07 | 4.09 | 4.03 | 0 | 10,200 | -0.0 |
04/12/2023 |
4.07
|
1,695,900 | 3.99 | 4.08 | 3.98 | 93,400 | 200 | 0.4 |
01/12/2023 |
3.99
|
834,700 | 4.02 | 4.06 | 3.96 | 4,500 | 500 | 0.0 |
30/11/2023 |
4.02
|
1,576,300 | 3.98 | 4.06 | 3.97 | 54,400 | 500 | 0.2 |
29/11/2023 |
3.98
|
602,800 | 3.96 | 3.99 | 3.92 | 21,700 | 0 | 0.1 |