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) |
-0.16 | -4.21% | 3,978,400 | 4,700 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 6,925,000 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-20) |
-0.65 | -15.15% | 14,074,800 | -45,104 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-22) |
-0.70 | -16.13% | 45,236,700 | -493,404 | -2.2 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 113,955,900 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-29) |
-1.06 | -22.55% | 221,306,400 | -42,734 | -0.7 |
2.61
5.32
3.64
|
36 tháng
(2021-10-04) |
-1.71 | -31.96% | 636,093,800 | -8,396 | -1.7 |
2.61
15.80
3.64
|
60 tháng
(2019-10-15) |
0.07 | 1.96% | 1,009,170,660 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.81
|
194,700 | 3.81 | 3.84 | 3.70 | 0 | 17,100 | -0.1 |
27/11/2023 |
3.81
|
183,700 | 3.88 | 3.90 | 3.81 | 0 | 700 | -0.0 |
24/11/2023 |
3.88
|
499,300 | 3.85 | 3.88 | 3.74 | 400 | 28,000 | -0.1 |
23/11/2023 |
3.85
|
828,300 | 3.92 | 4 | 3.85 | 23,000 | 0 | 0.1 |
22/11/2023 |
3.92
|
288,400 | 3.91 | 3.99 | 3.87 | 500 | 3,600 | -0.0 |
21/11/2023 |
3.91
|
347,200 | 3.94 | 3.99 | 3.87 | 0 | 10,200 | -0.0 |
20/11/2023 |
3.94
|
240,000 | 3.91 | 3.97 | 3.82 | 0 | 6,200 | -0.0 |
17/11/2023 |
3.91
|
1,241,800 | 3.85 | 4.05 | 3.85 | 10,600 | 300 | 0.0 |
16/11/2023 |
3.85
|
227,900 | 3.83 | 3.85 | 3.82 | 0 | 0 | 0 |
15/11/2023 |
3.83
|
398,300 | 3.81 | 3.93 | 3.81 | 17,200 | 0 | 0.1 |
14/11/2023 |
3.81
|
237,500 | 3.79 | 3.92 | 3.78 | 1,000 | 1,200 | -0.0 |
13/11/2023 |
3.79
|
288,200 | 3.79 | 3.89 | 3.75 | 7,000 | 600 | 0.0 |
10/11/2023 |
3.79
|
636,800 | 3.88 | 3.89 | 3.75 | 13,100 | 1,300 | 0.0 |
09/11/2023 |
3.88
|
870,400 | 3.80 | 4.03 | 3.84 | 4,900 | 0 | 0.0 |
08/11/2023 |
3.80
|
480,700 | 3.72 | 3.91 | 3.70 | 22,500 | 0 | 0.1 |
07/11/2023 |
3.72
|
362,800 | 3.72 | 3.72 | 3.65 | 11,100 | 0 | 0.0 |
06/11/2023 |
3.72
|
418,500 | 3.70 | 3.78 | 3.66 | 21,600 | 0 | 0.1 |
03/11/2023 |
3.70
|
262,600 | 3.70 | 3.74 | 3.65 | 3,700 | 0 | 0.0 |
02/11/2023 |
3.70
|
639,700 | 3.46 | 3.70 | 3.46 | 3,600 | 0 | 0.0 |
01/11/2023 |
3.46
|
294,000 | 3.39 | 3.46 | 3.31 | 100 | 0 | 0.0 |
31/10/2023 |
3.39
|
244,400 | 3.45 | 3.54 | 3.39 | 500 | 300 | 0.0 |
30/10/2023 |
3.45
|
210,300 | 3.53 | 3.60 | 3.45 | 300 | 10,200 | -0.0 |
27/10/2023 |
3.53
|
422,600 | 3.46 | 3.60 | 3.40 | 3,500 | 3,700 | -0.0 |
26/10/2023 |
3.46
|
685,300 | 3.72 | 3.72 | 3.46 | 300 | 800 | -0.0 |
25/10/2023 |
3.72
|
239,600 | 3.65 | 3.80 | 3.65 | 10,500 | 500 | 0.0 |
24/10/2023 |
3.65
|
235,400 | 3.64 | 3.74 | 3.60 | 3,700 | 6,400 | -0.0 |
23/10/2023 |
3.64
|
214,900 | 3.63 | 3.67 | 3.59 | 0 | 600 | -0.0 |
20/10/2023 |
3.63
|
244,300 | 3.40 | 3.63 | 3.41 | 0 | 0 | 0 |
19/10/2023 |
3.40
|
311,300 | 3.50 | 3.56 | 3.31 | 8,100 | 0 | 0.0 |
18/10/2023 |
3.50
|
703,200 | 3.76 | 3.80 | 3.50 | 200 | 100 | 0.0 |
17/10/2023 |
3.76
|
136,800 | 3.82 | 3.90 | 3.76 | 0 | 0 | 0 |
16/10/2023 |
3.82
|
182,800 | 3.90 | 3.92 | 3.81 | 0 | 0 | 0 |
13/10/2023 |
3.90
|
307,000 | 3.89 | 3.90 | 3.79 | 100 | 0 | 0.0 |
12/10/2023 |
3.89
|
423,200 | 3.89 | 4 | 3.89 | 0 | 200 | -0.0 |
11/10/2023 |
3.89
|
419,400 | 3.89 | 3.99 | 3.81 | 400 | 0 | 0.0 |
10/10/2023 |
3.89
|
568,200 | 3.67 | 3.90 | 3.71 | 0 | 3,600 | -0.0 |
09/10/2023 |
3.67
|
162,200 | 3.64 | 3.72 | 3.64 | 200 | 17,100 | -0.1 |
06/10/2023 |
3.64
|
235,500 | 3.56 | 3.69 | 3.57 | 0 | 1,500 | -0.0 |
05/10/2023 |
3.56
|
456,300 | 3.55 | 3.73 | 3.55 | 0 | 5,300 | -0.0 |
04/10/2023 |
3.55
|
391,700 | 3.56 | 3.59 | 3.37 | 20,700 | 1,000 | 0.1 |
03/10/2023 |
3.56
|
443,800 | 3.82 | 3.82 | 3.56 | 2,700 | 27,900 | -0.1 |
02/10/2023 |
3.82
|
178,400 | 3.80 | 3.88 | 3.79 | 0 | 7,900 | -0.0 |
29/09/2023 |
3.80
|
248,600 | 3.75 | 3.90 | 3.75 | 200 | 19,600 | -0.1 |
28/09/2023 |
3.75
|
390,200 | 3.82 | 3.90 | 3.75 | 0 | 11,200 | -0.0 |
27/09/2023 |
3.82
|
506,400 | 3.89 | 3.89 | 3.69 | 6,700 | 16,400 | -0.0 |
26/09/2023 |
3.89
|
465,000 | 3.90 | 3.92 | 3.70 | 54,400 | 0 | 0.2 |
25/09/2023 |
3.90
|
797,200 | 4.19 | 4.26 | 3.90 | 11,700 | 16,800 | -0.0 |
22/09/2023 |
4.19
|
636,100 | 4.36 | 4.36 | 4.11 | 11,000 | 14,200 | -0.0 |
21/09/2023 |
4.36
|
368,500 | 4.47 | 4.47 | 4.25 | 0 | 7,300 | -0.0 |
20/09/2023 |
4.47
|
569,100 | 4.34 | 4.50 | 4.32 | 2,700 | 6,900 | -0.0 |
19/09/2023 |
4.34
|
413,600 | 4.40 | 4.47 | 4.25 | 0 | 27,100 | -0.1 |
18/09/2023 |
4.40
|
463,900 | 4.52 | 4.56 | 4.39 | 0 | 0 | 0 |
15/09/2023 |
4.52
|
433,300 | 4.61 | 4.65 | 4.45 | 0 | 28,500 | -0.1 |
14/09/2023 |
4.61
|
428,700 | 4.75 | 4.77 | 4.57 | 0 | 25,000 | -0.1 |
13/09/2023 |
4.75
|
663,300 | 4.79 | 4.89 | 4.70 | 100 | 20,300 | -0.1 |
12/09/2023 |
4.79
|
456,100 | 4.61 | 4.79 | 4.58 | 24,800 | 600 | 0.1 |
11/09/2023 |
4.61
|
609,600 | 4.87 | 4.92 | 4.61 | 0 | 30,500 | -0.1 |
08/09/2023 |
4.87
|
415,600 | 4.89 | 4.96 | 4.86 | 200 | 3,500 | -0.0 |
07/09/2023 |
4.89
|
968,600 | 4.74 | 4.92 | 4.75 | 23,200 | 0 | 0.1 |
06/09/2023 |
4.74
|
501,400 | 4.75 | 4.79 | 4.69 | 4,900 | 0 | 0.0 |
05/09/2023 |
4.75
|
615,500 | 4.63 | 4.80 | 4.67 | 5,600 | 0 | 0.0 |
31/08/2023 |
4.63
|
610,100 | 4.60 | 4.64 | 4.40 | 0 | 22,900 | -0.1 |
30/08/2023 |
4.60
|
361,300 | 4.64 | 4.70 | 4.55 | 1,200 | 22,000 | -0.1 |
29/08/2023 |
4.64
|
429,900 | 4.59 | 4.77 | 4.60 | 10,200 | 0 | 0.0 |
28/08/2023 |
4.59
|
407,400 | 4.57 | 4.69 | 4.55 | 2,800 | 4,900 | -0.0 |
25/08/2023 |
4.57
|
553,100 | 4.62 | 4.63 | 4.53 | 18,400 | 0 | 0.1 |
24/08/2023 |
4.62
|
378,400 | 4.47 | 4.62 | 4.47 | 30,900 | 0 | 0.1 |
23/08/2023 |
4.47
|
274,900 | 4.52 | 4.61 | 4.47 | 0 | 59,000 | -0.3 |
22/08/2023 |
4.52
|
569,400 | 4.50 | 4.62 | 4.30 | 42,300 | 33,300 | 0.0 |
21/08/2023 |
4.50
|
1,216,700 | 4.76 | 4.76 | 4.48 | 60,700 | 75,300 | -0.1 |
18/08/2023 |
4.76
|
1,564,900 | 5.11 | 5.11 | 4.76 | 0 | 64,400 | -0.3 |
17/08/2023 |
5.11
|
998,800 | 5.30 | 5.39 | 5.11 | 100 | 31,900 | -0.2 |
16/08/2023 |
5.30
|
1,103,300 | 5.32 | 5.33 | 5.22 | 13,900 | 12,900 | 0.0 |
15/08/2023 |
5.32
|
2,569,400 | 5.17 | 5.52 | 5.19 | 1,000 | 15,000 | -0.1 |
14/08/2023 |
5.17
|
1,071,100 | 5 | 5.20 | 5.03 | 75,800 | 2,600 | 0.4 |
11/08/2023 |
5
|
1,151,500 | 5.12 | 5.16 | 4.95 | 0 | 20,400 | -0.1 |
10/08/2023 |
5.12
|
1,382,500 | 5.19 | 5.30 | 5.05 | 800 | 21,200 | -0.1 |
09/08/2023 |
5.19
|
2,027,600 | 5.15 | 5.27 | 5.06 | 131,100 | 0 | 0.7 |
08/08/2023 |
5.15
|
2,371,900 | 5.20 | 5.35 | 5.12 | 16,300 | 0 | 0.1 |
07/08/2023 |
5.20
|
2,447,000 | 5.01 | 5.20 | 5.03 | 36,700 | 0 | 0.2 |
04/08/2023 |
5.01
|
1,657,900 | 4.80 | 5.03 | 4.81 | 80,000 | 0 | 0.4 |
03/08/2023 |
4.80
|
1,021,600 | 4.89 | 4.93 | 4.79 | 0 | 0 | 0 |
02/08/2023 |
4.89
|
917,500 | 4.81 | 4.89 | 4.75 | 0 | 8,700 | -0.0 |
01/08/2023 |
4.81
|
1,938,500 | 5.05 | 5.08 | 4.81 | 0 | 0 | 0 |
31/07/2023 |
5.05
|
1,499,300 | 5.01 | 5.16 | 4.99 | 0 | 0 | 0 |
28/07/2023 |
5.01
|
2,996,000 | 4.95 | 5.09 | 4.95 | 0 | 0 | 0 |
27/07/2023 |
4.95
|
1,493,700 | 4.84 | 4.96 | 4.84 | 0 | 0 | 0 |
26/07/2023 |
4.84
|
945,000 | 4.88 | 4.91 | 4.83 | 0 | 33,000 | -0.2 |
25/07/2023 |
4.88
|
1,376,000 | 5.05 | 5.06 | 4.85 | 0 | 0 | 0 |
24/07/2023 |
5.05
|
2,077,600 | 4.94 | 5.10 | 4.83 | 0 | 5,000 | -0.0 |
21/07/2023 |
4.94
|
1,684,000 | 4.86 | 5.20 | 4.90 | 3,300 | 3,200 | 0.0 |
20/07/2023 |
4.86
|
4,544,900 | 4.65 | 4.86 | 4.80 | 0 | 0 | 0 |
19/07/2023 |
4.65
|
620,200 | 4.74 | 4.75 | 4.47 | 0 | 0 | 0 |
18/07/2023 |
4.74
|
765,500 | 4.78 | 4.86 | 4.64 | 5,000 | 0 | 0.0 |
17/07/2023 |
4.78
|
1,699,900 | 4.47 | 4.78 | 4.48 | 5,400 | 0 | 0.0 |
14/07/2023 |
4.47
|
557,000 | 4.37 | 4.50 | 4.40 | 0 | 0 | 0 |
13/07/2023 |
4.37
|
202,200 | 4.36 | 4.40 | 4.36 | 0 | 0 | 0 |
12/07/2023 |
4.36
|
130,000 | 4.39 | 4.40 | 4.35 | 0 | 0 | 0 |
11/07/2023 |
4.39
|
215,600 | 4.39 | 4.43 | 4.38 | 0 | 0 | 0 |
10/07/2023 |
4.39
|
208,800 | 4.35 | 4.41 | 4.32 | 0 | 0 | 0 |