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) |
0.07 | 1.45% | 623,100 | -2,800 | -0.0 |
4.77
5
4.89
|
2 tháng
(2024-07-22) |
-0.06 | -1.21% | 1,187,800 | -2,500 | -0.0 |
4.70
5.10
4.89
|
3 tháng
(2024-06-20) |
-0.30 | -5.78% | 1,957,100 | -22,200 | -0.1 |
4.70
5.20
4.89
|
6 tháng
(2024-03-22) |
-0.22 | -4.31% | 6,282,000 | -59,400 | -0.3 |
4.42
5.34
4.89
|
12 tháng
(2023-09-25) |
0.18 | 3.82% | 19,061,400 | -75,900 | -0.4 |
3.75
5.34
4.89
|
24 tháng
(2022-09-29) |
-2.03 | -29.34% | 66,941,100 | -711,950 | -3.0 |
3.44
6.92
4.89
|
36 tháng
(2021-10-04) |
-7.01 | -58.91% | 223,704,400 | -1,021,550 | -5.9 |
3.44
18.60
4.89
|
60 tháng
(2019-10-15) |
-1.85 | -27.45% | 476,855,250 | -3,539,100 | -34.7 |
2.99
18.60
4.89
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
4.04
|
42,400 | 4.01 | 4.07 | 3.94 | 0 | 0 | 0 |
27/11/2023 |
4.01
|
61,900 | 4 | 4.05 | 3.92 | 0 | 0 | 0 |
24/11/2023 |
4.03
|
38,900 | 4.07 | 4.08 | 4.01 | 0 | 0 | 0 |
23/11/2023 |
4.08
|
129,900 | 4.12 | 4.12 | 4.07 | 0 | 15,000 | -0.1 |
22/11/2023 |
4.12
|
79,300 | 4.06 | 4.13 | 4.06 | 100 | 0 | 0.0 |
21/11/2023 |
4.12
|
70,000 | 4.08 | 4.13 | 4.03 | 0 | 0 | 0 |
20/11/2023 |
4.08
|
43,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
17/11/2023 |
4.11
|
97,900 | 4.10 | 4.15 | 4.05 | 0 | 0 | 0 |
16/11/2023 |
4.14
|
24,100 | 4.07 | 4.14 | 4.07 | 0 | 0 | 0 |
15/11/2023 |
4.10
|
39,800 | 4.18 | 4.18 | 4.10 | 0 | 0 | 0 |
14/11/2023 |
4.10
|
56,800 | 4.12 | 4.15 | 4.04 | 0 | 0 | 0 |
13/11/2023 |
4.10
|
44,100 | 4.12 | 4.12 | 4.06 | 0 | 0 | 0 |
10/11/2023 |
4.12
|
43,200 | 4.08 | 4.16 | 4.07 | 0 | 0 | 0 |
09/11/2023 |
4.12
|
204,700 | 4.12 | 4.16 | 4.04 | 0 | 0 | 0 |
08/11/2023 |
4.12
|
63,200 | 4 | 4.12 | 3.91 | 0 | 0 | 0 |
07/11/2023 |
4.04
|
193,000 | 4.11 | 4.17 | 3.81 | 0 | 0 | 0 |
06/11/2023 |
4.09
|
38,100 | 3.94 | 4.19 | 3.94 | 0 | 0 | 0 |
03/11/2023 |
4.08
|
95,300 | 3.93 | 4.09 | 3.92 | 0 | 0 | 0 |
02/11/2023 |
3.93
|
93,200 | 3.75 | 3.95 | 3.72 | 600 | 0 | 0.0 |
01/11/2023 |
3.75
|
26,700 | 3.75 | 3.85 | 3.66 | 0 | 0 | 0 |
31/10/2023 |
3.75
|
85,800 | 3.81 | 3.94 | 3.70 | 400 | 0 | 0.0 |
30/10/2023 |
3.81
|
33,100 | 3.88 | 3.98 | 3.81 | 0 | 0 | 0 |
27/10/2023 |
3.88
|
43,000 | 3.85 | 3.98 | 3.80 | 0 | 0 | 0 |
26/10/2023 |
3.85
|
454,200 | 4.13 | 4.13 | 3.85 | 600 | 0 | 0.0 |
25/10/2023 |
4.13
|
64,600 | 4.11 | 4.23 | 4.11 | 0 | 0 | 0 |
24/10/2023 |
4.11
|
54,300 | 4.10 | 4.15 | 4.01 | 0 | 0 | 0 |
23/10/2023 |
4.10
|
35,900 | 4.10 | 4.18 | 4.06 | 0 | 0 | 0 |
20/10/2023 |
4.10
|
61,300 | 4.08 | 4.32 | 3.85 | 0 | 0 | 0 |
19/10/2023 |
4.08
|
51,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/10/2023 |
4.20
|
236,700 | 4.25 | 4.28 | 3.96 | 0 | 0 | 0 |
17/10/2023 |
4.25
|
23,400 | 4.31 | 4.34 | 4.21 | 400 | 0 | 0.0 |
16/10/2023 |
4.31
|
161,000 | 4.46 | 4.48 | 4.25 | 0 | 0 | 0 |
13/10/2023 |
4.46
|
72,400 | 4.49 | 4.50 | 4.40 | 0 | 0 | 0 |
12/10/2023 |
4.49
|
63,000 | 4.44 | 4.49 | 4.40 | 0 | 0 | 0 |
11/10/2023 |
4.44
|
54,400 | 4.39 | 4.56 | 4.36 | 0 | 0 | 0 |
10/10/2023 |
4.39
|
71,400 | 4.36 | 4.46 | 4.37 | 0 | 0 | 0 |
09/10/2023 |
4.36
|
42,100 | 4.27 | 4.48 | 4.26 | 0 | 0 | 0 |
06/10/2023 |
4.27
|
87,400 | 4.41 | 4.55 | 4.22 | 0 | 0 | 0 |
05/10/2023 |
4.41
|
58,700 | 4.52 | 4.59 | 4.41 | 0 | 0 | 0 |
04/10/2023 |
4.52
|
69,700 | 4.50 | 4.58 | 4.20 | 1,000 | 0 | 0.0 |
03/10/2023 |
4.50
|
148,500 | 4.66 | 4.75 | 4.34 | 0 | 0 | 0 |
02/10/2023 |
4.66
|
67,300 | 4.66 | 4.80 | 4.66 | 0 | 0 | 0 |
29/09/2023 |
4.66
|
80,100 | 4.65 | 4.78 | 4.64 | 0 | 0 | 0 |
28/09/2023 |
4.65
|
33,000 | 4.70 | 4.90 | 4.65 | 0 | 0 | 0 |
27/09/2023 |
4.70
|
45,600 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
26/09/2023 |
4.72
|
144,800 | 4.71 | 4.87 | 4.64 | 0 | 0 | 0 |
25/09/2023 |
4.71
|
106,200 | 4.89 | 5.10 | 4.56 | 0 | 0 | 0 |
22/09/2023 |
4.89
|
167,800 | 5.06 | 5.06 | 4.86 | 0 | 1,100 | -0.0 |
21/09/2023 |
5.06
|
128,900 | 5.10 | 5.16 | 5 | 0 | 0 | 0 |
20/09/2023 |
5.10
|
110,800 | 4.94 | 5.15 | 4.94 | 0 | 0 | 0 |
19/09/2023 |
4.94
|
291,200 | 5.08 | 5.09 | 4.87 | 0 | 0 | 0 |
18/09/2023 |
5.08
|
182,600 | 5.11 | 5.22 | 5 | 0 | 0 | 0 |
15/09/2023 |
5.11
|
123,000 | 5.16 | 5.19 | 5.10 | 0 | 0 | 0 |
14/09/2023 |
5.16
|
245,400 | 5.12 | 5.26 | 5.10 | 0 | 0 | 0 |
13/09/2023 |
5.12
|
172,300 | 5.11 | 5.20 | 5.10 | 0 | 1,800 | -0.0 |
12/09/2023 |
5.11
|
58,600 | 5.12 | 5.18 | 5.02 | 0 | 0 | 0 |
11/09/2023 |
5.12
|
264,400 | 5.12 | 5.34 | 5.10 | 0 | 0 | 0 |
08/09/2023 |
5.12
|
95,200 | 5.15 | 5.20 | 5.10 | 0 | 0 | 0 |
07/09/2023 |
5.15
|
267,100 | 5.15 | 5.30 | 5.15 | 100 | 0 | 0.0 |
06/09/2023 |
5.15
|
108,700 | 5.15 | 5.24 | 5.07 | 3,000 | 0 | 0.0 |
05/09/2023 |
5.15
|
126,500 | 5.07 | 5.15 | 5.07 | 0 | 36,000 | -0.2 |
31/08/2023 |
5.07
|
73,500 | 5.06 | 5.15 | 5.06 | 0 | 0 | 0 |
30/08/2023 |
5.06
|
120,200 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
29/08/2023 |
5.01
|
113,900 | 5.05 | 5.10 | 5 | 0 | 0 | 0 |
28/08/2023 |
5.05
|
155,300 | 5 | 5.08 | 4.80 | 0 | 0 | 0 |
25/08/2023 |
5
|
100,300 | 5.06 | 5.09 | 4.98 | 0 | 0 | 0 |
24/08/2023 |
5.06
|
158,500 | 4.95 | 5.06 | 4.95 | 0 | 0 | 0 |
23/08/2023 |
4.95
|
183,300 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
22/08/2023 |
4.86
|
202,000 | 4.82 | 4.90 | 4.75 | 0 | 0 | 0 |
21/08/2023 |
4.82
|
278,200 | 5.03 | 5.03 | 4.70 | 7,300 | 0 | 0.0 |
18/08/2023 |
5.03
|
640,400 | 5.40 | 5.40 | 5.03 | 0 | 0 | 0 |
17/08/2023 |
5.40
|
360,900 | 5.55 | 5.55 | 5.37 | 0 | 0 | 0 |
16/08/2023 |
5.55
|
213,000 | 5.55 | 5.59 | 5.50 | 0 | 0 | 0 |
15/08/2023 |
5.55
|
332,700 | 5.52 | 5.62 | 5.51 | 0 | 0 | 0 |
14/08/2023 |
5.52
|
311,900 | 5.61 | 5.65 | 5.36 | 0 | 0 | 0 |
11/08/2023 |
5.61
|
419,800 | 5.73 | 5.77 | 5.50 | 31,200 | 50,000 | -0.1 |
10/08/2023 |
5.73
|
582,400 | 5.81 | 5.97 | 5.73 | 0 | 14,000 | -0.1 |
09/08/2023 |
5.81
|
698,400 | 5.60 | 5.84 | 5.55 | 50,000 | 10,000 | 0.2 |
08/08/2023 |
5.60
|
461,700 | 5.50 | 5.65 | 5.51 | 0 | 0 | 0 |
07/08/2023 |
5.50
|
438,900 | 5.49 | 5.54 | 5.41 | 0 | 5,400 | -0.0 |
04/08/2023 |
5.49
|
217,400 | 5.50 | 5.52 | 5.45 | 0 | 4,600 | -0.0 |
03/08/2023 |
5.50
|
320,700 | 5.45 | 5.58 | 5.40 | 0 | 10,000 | -0.1 |
02/08/2023 |
5.45
|
330,200 | 5.46 | 5.50 | 5.38 | 0 | 14,500 | -0.1 |
01/08/2023 |
5.46
|
577,600 | 5.55 | 5.65 | 5.45 | 0 | 5,500 | -0.0 |
31/07/2023 |
5.55
|
823,700 | 5.75 | 5.75 | 5.53 | 20,200 | 1,000 | 0.1 |
28/07/2023 |
5.75
|
238,800 | 5.72 | 5.80 | 5.67 | 2,000 | 26,200 | -0.1 |
27/07/2023 |
5.72
|
503,700 | 5.73 | 5.97 | 5.70 | 1,000 | 44,500 | -0.3 |
26/07/2023 |
5.73
|
251,400 | 5.78 | 5.80 | 5.69 | 20,200 | 800 | 0.1 |
25/07/2023 |
5.78
|
533,600 | 5.66 | 5.88 | 5.68 | 29,800 | 28,400 | 0.0 |
24/07/2023 |
5.66
|
465,700 | 5.66 | 5.68 | 5.56 | 1,300 | 0 | 0.0 |
21/07/2023 |
5.66
|
80,100 | 5.64 | 5.68 | 5.56 | 0 | 0 | 0 |
20/07/2023 |
5.64
|
301,600 | 5.61 | 5.64 | 5.47 | 20,700 | 0 | 0.1 |
19/07/2023 |
5.61
|
122,700 | 5.65 | 5.70 | 5.56 | 21,500 | 0 | 0.1 |
18/07/2023 |
5.65
|
157,200 | 5.68 | 5.74 | 5.65 | 20,000 | 0 | 0.1 |
17/07/2023 |
5.68
|
226,100 | 5.69 | 5.79 | 5.68 | 3,600 | 0 | 0.0 |
14/07/2023 |
5.69
|
424,700 | 5.47 | 5.70 | 5.47 | 0 | 0 | 0 |
13/07/2023 |
5.47
|
149,900 | 5.43 | 5.55 | 5.45 | 0 | 500 | -0.0 |
12/07/2023 |
5.43
|
147,200 | 5.47 | 5.52 | 5.40 | 0 | 0 | 0 |
11/07/2023 |
5.47
|
193,100 | 5.55 | 5.55 | 5.43 | 500 | 0 | 0.0 |
10/07/2023 |
5.55
|
184,600 | 5.55 | 5.58 | 5.50 | 200 | 0 | 0.0 |