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) |
-0.04 | -1.19% | 4,530,300 | -800 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 9,902,900 | -78,820 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-20) |
-0.31 | -8.56% | 18,885,700 | -8,320 | -0.0 |
3.14
3.76
3.31
|
6 tháng
(2024-03-22) |
-0.27 | -7.54% | 51,718,300 | 6,184 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 104,723,600 | 410,084 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-29) |
-1.12 | -25.28% | 370,729,300 | 536,207 | 1.5 |
2.31
4.74
3.31
|
36 tháng
(2021-10-04) |
-2.99 | -47.46% | 1,083,283,500 | -210,821 | -3.0 |
2.31
13.45
3.31
|
60 tháng
(2019-10-15) |
-1.50 | -31.19% | 1,725,159,320 | -19,748,031 | -91.4 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.24
|
248,100 | 3.25 | 3.25 | 3.17 | 0 | 0 | 0 |
27/11/2023 |
3.25
|
661,600 | 3.33 | 3.35 | 3.25 | 0 | 0 | 0 |
24/11/2023 |
3.33
|
617,200 | 3.35 | 3.35 | 3.22 | 100 | 0 | 0.0 |
23/11/2023 |
3.35
|
847,600 | 3.36 | 3.44 | 3.34 | 0 | 2,500 | -0.0 |
22/11/2023 |
3.35
|
322,100 | 3.34 | 3.36 | 3.30 | 0 | 11,800 | -0.0 |
21/11/2023 |
3.33
|
326,700 | 3.31 | 3.40 | 3.30 | 0 | 6,400 | -0.0 |
20/11/2023 |
3.30
|
378,300 | 3.30 | 3.33 | 3.28 | 0 | 3,400 | -0.0 |
17/11/2023 |
3.34
|
984,200 | 3.30 | 3.45 | 3.30 | 0 | 11,100 | -0.0 |
16/11/2023 |
3.30
|
211,400 | 3.33 | 3.33 | 3.28 | 0 | 0 | 0 |
15/11/2023 |
3.30
|
649,000 | 3.29 | 3.33 | 3.28 | 0 | 2,200 | -0.0 |
14/11/2023 |
3.25
|
149,800 | 3.28 | 3.28 | 3.23 | 0 | 6,900 | -0.0 |
13/11/2023 |
3.23
|
387,500 | 3.24 | 3.26 | 3.20 | 0 | 9,000 | -0.0 |
10/11/2023 |
3.23
|
354,700 | 3.28 | 3.29 | 3.20 | 17,500 | 0 | 0.1 |
09/11/2023 |
3.28
|
708,700 | 3.28 | 3.35 | 3.25 | 8,200 | 11,500 | -0.0 |
08/11/2023 |
3.24
|
297,500 | 3.20 | 3.27 | 3.16 | 26,500 | 500 | 0.1 |
07/11/2023 |
3.17
|
419,300 | 3.21 | 3.25 | 3.16 | 0 | 10,300 | -0.0 |
06/11/2023 |
3.24
|
321,400 | 3.36 | 3.39 | 3.20 | 2,200 | 6,400 | -0.0 |
03/11/2023 |
3.18
|
330,700 | 3.16 | 3.25 | 3.11 | 0 | 600 | -0.0 |
02/11/2023 |
3.16
|
627,200 | 2.96 | 3.16 | 3 | 66,700 | 2,200 | 0.2 |
01/11/2023 |
2.96
|
452,800 | 2.95 | 2.99 | 2.85 | 10,100 | 21,200 | -0.0 |
31/10/2023 |
2.95
|
369,400 | 3.08 | 3.15 | 2.95 | 0 | 4,900 | -0.0 |
30/10/2023 |
3.08
|
135,600 | 3.11 | 3.15 | 3.08 | 1,000 | 0 | 0.0 |
27/10/2023 |
3.11
|
358,600 | 3.09 | 3.21 | 3.05 | 2,200 | 200 | 0.0 |
26/10/2023 |
3.09
|
681,400 | 3.30 | 3.30 | 3.09 | 161,100 | 3,400 | 0.5 |
25/10/2023 |
3.30
|
214,900 | 3.30 | 3.37 | 3.30 | 0 | 2,200 | -0.0 |
24/10/2023 |
3.30
|
111,000 | 3.28 | 3.37 | 3.27 | 300 | 0 | 0.0 |
23/10/2023 |
3.28
|
172,700 | 3.30 | 3.35 | 3.28 | 400 | 5,000 | -0.0 |
20/10/2023 |
3.30
|
190,200 | 3.21 | 3.35 | 3.20 | 7,200 | 0 | 0.0 |
19/10/2023 |
3.21
|
284,900 | 3.25 | 3.29 | 3.21 | 0 | 800 | -0.0 |
18/10/2023 |
3.25
|
391,300 | 3.40 | 3.41 | 3.20 | 0 | 1,300 | -0.0 |
17/10/2023 |
3.40
|
238,000 | 3.43 | 3.50 | 3.40 | 0 | 600 | -0.0 |
16/10/2023 |
3.43
|
473,300 | 3.52 | 3.55 | 3.41 | 800 | 4,900 | -0.0 |
13/10/2023 |
3.52
|
307,500 | 3.54 | 3.54 | 3.48 | 1,000 | 12,400 | -0.0 |
12/10/2023 |
3.54
|
257,400 | 3.51 | 3.59 | 3.53 | 1,900 | 1,600 | 0.0 |
11/10/2023 |
3.51
|
223,700 | 3.47 | 3.54 | 3.46 | 3,200 | 200 | 0.0 |
10/10/2023 |
3.47
|
526,400 | 3.45 | 3.55 | 3.40 | 5,600 | 0 | 0.0 |
09/10/2023 |
3.45
|
328,900 | 3.46 | 3.50 | 3.43 | 5,900 | 0 | 0.0 |
06/10/2023 |
3.46
|
224,500 | 3.45 | 3.49 | 3.40 | 5,600 | 0 | 0.0 |
05/10/2023 |
3.45
|
270,700 | 3.45 | 3.54 | 3.40 | 0 | 3,700 | -0.0 |
04/10/2023 |
3.45
|
388,500 | 3.44 | 3.46 | 3.24 | 0 | 0 | 0 |
03/10/2023 |
3.44
|
810,000 | 3.64 | 3.64 | 3.43 | 2,500 | 2,600 | -0.0 |
02/10/2023 |
3.64
|
283,600 | 3.58 | 3.71 | 3.58 | 3,700 | 3,300 | 0.0 |
29/09/2023 |
3.58
|
419,600 | 3.56 | 3.63 | 3.57 | 1,000 | 1,200 | -0.0 |
28/09/2023 |
3.56
|
452,600 | 3.59 | 3.66 | 3.56 | 1,000 | 2,300 | -0.0 |
27/09/2023 |
3.59
|
439,100 | 3.59 | 3.65 | 3.50 | 6,200 | 0 | 0.0 |
26/09/2023 |
3.59
|
552,300 | 3.61 | 3.65 | 3.57 | 1,900 | 0 | 0.0 |
25/09/2023 |
3.61
|
809,200 | 3.88 | 3.97 | 3.61 | 9,300 | 3,500 | 0.0 |
22/09/2023 |
3.88
|
595,000 | 4.02 | 4.02 | 3.82 | 0 | 4,700 | -0.0 |
21/09/2023 |
4.02
|
446,200 | 4.03 | 4.08 | 4 | 0 | 7,000 | -0.0 |
20/09/2023 |
4.03
|
316,200 | 3.95 | 4.05 | 3.96 | 3,500 | 0 | 0.0 |
19/09/2023 |
3.95
|
570,900 | 3.99 | 4.03 | 3.81 | 0 | 400 | -0.0 |
18/09/2023 |
3.99
|
506,400 | 4.03 | 4.11 | 3.99 | 0 | 0 | 0 |
15/09/2023 |
4.03
|
668,800 | 4.05 | 4.07 | 4.02 | 100 | 11,400 | -0.0 |
14/09/2023 |
4.05
|
976,500 | 4.09 | 4.09 | 4 | 2,000 | 35,000 | -0.1 |
13/09/2023 |
4.09
|
962,700 | 4.13 | 4.17 | 4.04 | 0 | 41,700 | -0.2 |
12/09/2023 |
4.13
|
887,200 | 4.10 | 4.15 | 4.08 | 16,700 | 0 | 0.1 |
11/09/2023 |
4.10
|
1,444,300 | 4.18 | 4.23 | 4.09 | 28,900 | 4,100 | 0.1 |
08/09/2023 |
4.18
|
1,065,600 | 4.19 | 4.25 | 4.17 | 3,400 | 0 | 0.0 |
07/09/2023 |
4.19
|
1,703,500 | 4.30 | 4.30 | 4.18 | 100 | 12,900 | -0.1 |
06/09/2023 |
4.30
|
2,113,200 | 4.14 | 4.35 | 4 | 25,500 | 61,000 | -0.2 |
05/09/2023 |
4.14
|
955,800 | 4.08 | 4.18 | 4.08 | 0 | 600 | -0.0 |
31/08/2023 |
4.08
|
710,700 | 4.06 | 4.12 | 4.06 | 10,300 | 100 | 0.0 |
30/08/2023 |
4.06
|
542,000 | 4.06 | 4.10 | 4.04 | 33,100 | 11,600 | 0.1 |
29/08/2023 |
4.06
|
387,000 | 4.06 | 4.13 | 4.04 | 0 | 7,300 | -0.0 |
28/08/2023 |
4.06
|
681,300 | 4 | 4.06 | 3.99 | 28,800 | 8,900 | 0.1 |
25/08/2023 |
4
|
824,100 | 4.02 | 4.04 | 4 | 0 | 5,000 | -0.0 |
24/08/2023 |
4.02
|
435,400 | 3.91 | 4.02 | 3.93 | 19,000 | 15,500 | 0.0 |
23/08/2023 |
3.91
|
747,600 | 4 | 4.05 | 3.91 | 0 | 0 | 0 |
22/08/2023 |
4
|
1,256,500 | 3.99 | 4.05 | 3.80 | 215,000 | 0 | 0.8 |
21/08/2023 |
3.99
|
1,249,600 | 4.03 | 4.03 | 3.80 | 30,400 | 8,500 | 0.1 |
18/08/2023 |
4.03
|
2,821,200 | 4.33 | 4.34 | 4.03 | 6,800 | 4,300 | 0.0 |
17/08/2023 |
4.33
|
1,643,400 | 4.40 | 4.52 | 4.33 | 15,500 | 20,700 | -0.0 |
16/08/2023 |
4.40
|
1,212,900 | 4.48 | 4.51 | 4.40 | 9,500 | 8,400 | 0.0 |
15/08/2023 |
4.48
|
1,503,600 | 4.52 | 4.65 | 4.47 | 0 | 11,600 | -0.1 |
14/08/2023 |
4.52
|
1,939,700 | 4.45 | 4.57 | 4.40 | 9,200 | 21,900 | -0.1 |
11/08/2023 |
4.45
|
2,115,600 | 4.51 | 4.60 | 4.35 | 57,600 | 7,900 | 0.2 |
10/08/2023 |
4.51
|
3,267,700 | 4.69 | 4.81 | 4.48 | 9,200 | 45,900 | -0.2 |
09/08/2023 |
4.69
|
5,303,100 | 4.39 | 4.69 | 4.39 | 50,000 | 8,100 | 0.2 |
08/08/2023 |
4.39
|
3,184,200 | 4.30 | 4.45 | 4.30 | 39,500 | 16,500 | 0.1 |
07/08/2023 |
4.30
|
1,665,200 | 4.30 | 4.40 | 4.28 | 0 | 26,400 | -0.1 |
04/08/2023 |
4.30
|
1,482,300 | 4.30 | 4.34 | 4.26 | 4,700 | 10,000 | -0.0 |
03/08/2023 |
4.30
|
2,973,200 | 4.22 | 4.40 | 4.19 | 13,500 | 7,700 | 0.0 |
02/08/2023 |
4.22
|
950,300 | 4.22 | 4.23 | 4.15 | 10,300 | 2,000 | 0.0 |
01/08/2023 |
4.22
|
3,208,000 | 4.25 | 4.33 | 4.22 | 0 | 400 | -0.0 |
31/07/2023 |
4.25
|
1,941,800 | 4.18 | 4.30 | 4.22 | 13,700 | 1,100 | 0.1 |
28/07/2023 |
4.18
|
1,370,500 | 4.14 | 4.18 | 4.13 | 38,200 | 6,400 | 0.1 |
27/07/2023 |
4.14
|
1,072,000 | 4.19 | 4.22 | 4.10 | 0 | 39,000 | -0.2 |
26/07/2023 |
4.19
|
941,200 | 4.19 | 4.27 | 4.15 | 0 | 3,600 | -0.0 |
25/07/2023 |
4.19
|
2,034,400 | 4.22 | 4.30 | 4.16 | 0 | 29,900 | -0.1 |
24/07/2023 |
4.22
|
1,318,600 | 4.11 | 4.24 | 4.11 | 63,000 | 0 | 0.3 |
21/07/2023 |
4.11
|
700,700 | 4.11 | 4.15 | 4.07 | 7,100 | 0 | 0.0 |
20/07/2023 |
4.11
|
580,700 | 4.08 | 4.12 | 4.06 | 0 | 1,500 | -0.0 |
19/07/2023 |
4.08
|
913,100 | 4.18 | 4.24 | 4.07 | 10,000 | 11,000 | -0.0 |
18/07/2023 |
4.18
|
780,600 | 4.25 | 4.30 | 4.16 | 10,000 | 10,800 | -0.0 |
17/07/2023 |
4.25
|
1,752,600 | 4.10 | 4.32 | 4.12 | 0 | 4,800 | -0.0 |
14/07/2023 |
4.10
|
866,000 | 4.12 | 4.16 | 4.07 | 1,600 | 12,800 | -0.0 |
13/07/2023 |
4.12
|
911,100 | 4.07 | 4.13 | 4.08 | 0 | 2,700 | -0.0 |
12/07/2023 |
4.07
|
567,700 | 4.13 | 4.19 | 4.06 | 100 | 9,800 | -0.0 |
11/07/2023 |
4.13
|
1,192,600 | 4.05 | 4.17 | 4.04 | 27,400 | 0 | 0.1 |
10/07/2023 |
4.05
|
632,100 | 4.01 | 4.06 | 4.01 | 14,000 | 0 | 0.1 |