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) |
-0.20 | -6.17% | 1,337,900 | 0 | 0 |
2.90
3.24
3.04
|
2 tháng
(2024-07-22) |
-0.64 | -17.39% | 2,511,700 | -1,500 | -0.0 |
2.90
3.68
3.04
|
3 tháng
(2024-06-20) |
-0.87 | -22.25% | 3,571,800 | -1,500 | -0.0 |
2.90
3.91
3.04
|
6 tháng
(2024-03-22) |
-0.98 | -24.38% | 14,810,300 | -1,600 | -0.0 |
2.90
4.35
3.04
|
12 tháng
(2023-09-25) |
-2.98 | -49.50% | 49,800,500 | -16,900 | -0.1 |
2.90
6.02
3.04
|
24 tháng
(2022-09-29) |
-3.66 | -54.63% | 134,375,800 | -27,500 | -1.1 |
2.90
6.70
3.04
|
36 tháng
(2021-10-04) |
-4 | -56.82% | 316,959,500 | -9,077 | 1.2 |
2.90
18.90
3.04
|
60 tháng
(2019-10-15) |
-2.16 | -41.54% | 339,977,230 | -200,067 | 0.4 |
2.90
18.90
3.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.99
|
208,700 | 4.01 | 4.03 | 3.94 | 0 | 0 | 0 |
27/11/2023 |
4.01
|
183,700 | 4.16 | 4.16 | 4.01 | 0 | 0 | 0 |
24/11/2023 |
4.16
|
326,500 | 4.17 | 4.18 | 4.08 | 0 | 0 | 0 |
23/11/2023 |
4.17
|
630,100 | 4.16 | 4.40 | 4.11 | 0 | 0 | 0 |
22/11/2023 |
4.16
|
212,700 | 4.11 | 4.18 | 4.07 | 0 | 0 | 0 |
21/11/2023 |
4.11
|
125,800 | 4.13 | 4.19 | 4.08 | 0 | 0 | 0 |
20/11/2023 |
4.13
|
195,000 | 4.18 | 4.18 | 3.91 | 0 | 0 | 0 |
17/11/2023 |
4.18
|
675,600 | 4.15 | 4.34 | 4.08 | 0 | 0 | 0 |
16/11/2023 |
4.15
|
191,200 | 4.06 | 4.15 | 4.06 | 0 | 0 | 0 |
15/11/2023 |
4.06
|
273,600 | 4.05 | 4.18 | 4.06 | 0 | 0 | 0 |
14/11/2023 |
4.05
|
220,200 | 4.11 | 4.17 | 4.04 | 0 | 0 | 0 |
13/11/2023 |
4.11
|
213,000 | 4.13 | 4.20 | 4.10 | 0 | 0 | 0 |
10/11/2023 |
4.13
|
322,600 | 4.28 | 4.28 | 4.06 | 0 | 0 | 0 |
09/11/2023 |
4.28
|
606,600 | 4.08 | 4.35 | 4.06 | 0 | 0 | 0 |
08/11/2023 |
4.08
|
168,600 | 3.95 | 4.15 | 3.83 | 0 | 0 | 0 |
07/11/2023 |
3.95
|
122,200 | 3.97 | 4 | 3.91 | 0 | 0 | 0 |
06/11/2023 |
3.97
|
70,900 | 3.99 | 4.02 | 3.94 | 0 | 0 | 0 |
03/11/2023 |
3.99
|
144,600 | 4.10 | 4.20 | 3.98 | 0 | 0 | 0 |
02/11/2023 |
4.10
|
193,600 | 3.84 | 4.10 | 3.85 | 0 | 0 | 0 |
01/11/2023 |
3.84
|
101,900 | 3.74 | 3.85 | 3.56 | 0 | 0 | 0 |
31/10/2023 |
3.74
|
172,800 | 3.87 | 3.90 | 3.72 | 0 | 0 | 0 |
30/10/2023 |
3.87
|
118,300 | 3.90 | 3.91 | 3.76 | 0 | 0 | 0 |
27/10/2023 |
3.90
|
209,800 | 3.77 | 3.95 | 3.60 | 0 | 0 | 0 |
26/10/2023 |
3.77
|
636,700 | 4.05 | 4.05 | 3.77 | 0 | 0 | 0 |
25/10/2023 |
4.05
|
399,500 | 4.04 | 4.13 | 4.03 | 0 | 0 | 0 |
24/10/2023 |
4.04
|
222,100 | 4 | 4.08 | 4 | 0 | 0 | 0 |
23/10/2023 |
4
|
250,100 | 4 | 4.11 | 3.91 | 0 | 0 | 0 |
20/10/2023 |
4
|
514,300 | 3.96 | 4.04 | 3.70 | 0 | 0 | 0 |
19/10/2023 |
3.96
|
351,400 | 4.13 | 4.18 | 3.90 | 0 | 0 | 0 |
18/10/2023 |
4.13
|
816,300 | 4.44 | 4.44 | 4.13 | 0 | 0 | 0 |
17/10/2023 |
4.44
|
330,900 | 4.77 | 4.94 | 4.44 | 0 | 0 | 0 |
16/10/2023 |
4.77
|
355,600 | 4.86 | 5 | 4.77 | 0 | 0 | 0 |
13/10/2023 |
4.86
|
557,500 | 5.08 | 5.09 | 4.85 | 0 | 0 | 0 |
12/10/2023 |
5.08
|
243,000 | 5.13 | 5.29 | 5.01 | 0 | 0 | 0 |
11/10/2023 |
5.13
|
468,300 | 4.89 | 5.15 | 4.80 | 0 | 0 | 0 |
10/10/2023 |
4.89
|
427,100 | 4.88 | 5.01 | 4.88 | 0 | 0 | 0 |
09/10/2023 |
4.88
|
455,300 | 4.85 | 4.95 | 4.76 | 0 | 0 | 0 |
06/10/2023 |
4.85
|
708,700 | 5.09 | 5.20 | 4.79 | 0 | 0 | 0 |
05/10/2023 |
5.09
|
945,800 | 5.47 | 5.51 | 5.09 | 0 | 0 | 0 |
04/10/2023 |
5.47
|
451,700 | 5.32 | 5.50 | 5.16 | 0 | 0 | 0 |
03/10/2023 |
5.32
|
1,126,000 | 5.72 | 5.72 | 5.32 | 0 | 0 | 0 |
02/10/2023 |
5.72
|
399,400 | 5.62 | 5.85 | 5.62 | 0 | 0 | 0 |
29/09/2023 |
5.62
|
774,100 | 5.56 | 5.80 | 5.40 | 0 | 0 | 0 |
28/09/2023 |
5.56
|
382,500 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
27/09/2023 |
5.70
|
939,300 | 5.60 | 5.70 | 5.21 | 0 | 0 | 0 |
26/09/2023 |
5.60
|
1,534,400 | 6.02 | 6.02 | 5.60 | 0 | 0 | 0 |
25/09/2023 |
6.02
|
1,139,900 | 6.47 | 6.71 | 6.02 | 0 | 0 | 0 |
22/09/2023 |
6.47
|
1,786,100 | 6.10 | 6.52 | 5.92 | 0 | 900 | -0.0 |
21/09/2023 |
6.10
|
2,284,400 | 5.71 | 6.10 | 5.90 | 0 | 500 | -0.0 |
20/09/2023 |
5.71
|
548,400 | 5.34 | 5.71 | 5.40 | 0 | 0 | 0 |
19/09/2023 |
5.34
|
2,511,200 | 5.74 | 5.74 | 5.34 | 0 | 0 | 0 |
18/09/2023 |
5.74
|
1,808,300 | 6.17 | 6.17 | 5.74 | 0 | 0 | 0 |
15/09/2023 |
6.17
|
882,800 | 6.11 | 6.46 | 5.95 | 0 | 0 | 0 |
14/09/2023 |
6.11
|
1,581,900 | 6.20 | 6.21 | 5.90 | 0 | 0 | 0 |
13/09/2023 |
6.20
|
2,505,800 | 5.80 | 6.20 | 5.98 | 0 | 0 | 0 |
12/09/2023 |
5.80
|
1,304,300 | 5.56 | 5.80 | 5.20 | 0 | 0 | 0 |
11/09/2023 |
5.56
|
4,095,700 | 5.51 | 5.89 | 5.15 | 0 | 0 | 0 |
08/09/2023 |
5.51
|
463,800 | 5.15 | 5.51 | 5.51 | 0 | 0 | 0 |
07/09/2023 |
5.15
|
2,004,500 | 4.82 | 5.15 | 5.12 | 0 | 0 | 0 |
06/09/2023 |
4.82
|
678,800 | 4.51 | 4.82 | 4.82 | 0 | 0 | 0 |
05/09/2023 |
4.51
|
819,400 | 4.22 | 4.51 | 4.22 | 0 | 0 | 0 |
31/08/2023 |
4.22
|
182,000 | 4.21 | 4.26 | 4.15 | 0 | 0 | 0 |
30/08/2023 |
4.21
|
136,500 | 4.20 | 4.25 | 4.15 | 0 | 0 | 0 |
29/08/2023 |
4.20
|
253,600 | 4.20 | 4.29 | 4.16 | 0 | 0 | 0 |
28/08/2023 |
4.20
|
65,200 | 4.20 | 4.26 | 4.16 | 0 | 0 | 0 |
25/08/2023 |
4.20
|
96,900 | 4.20 | 4.28 | 4.17 | 0 | 0 | 0 |
24/08/2023 |
4.20
|
156,500 | 4.20 | 4.27 | 4.13 | 0 | 0 | 0 |
23/08/2023 |
4.20
|
162,200 | 4.12 | 4.22 | 4 | 0 | 0 | 0 |
22/08/2023 |
4.12
|
733,400 | 4.06 | 4.24 | 3.93 | 0 | 0 | 0 |
21/08/2023 |
4.06
|
280,000 | 4.36 | 4.36 | 4.06 | 0 | 0 | 0 |
18/08/2023 |
4.36
|
724,000 | 4.68 | 4.68 | 4.36 | 0 | 0 | 0 |
17/08/2023 |
4.68
|
279,800 | 4.71 | 4.77 | 4.64 | 0 | 0 | 0 |
16/08/2023 |
4.71
|
294,400 | 4.72 | 4.75 | 4.65 | 0 | 0 | 0 |
15/08/2023 |
4.72
|
350,000 | 4.72 | 4.90 | 4.70 | 0 | 0 | 0 |
14/08/2023 |
4.72
|
401,100 | 4.64 | 4.78 | 4.62 | 0 | 0 | 0 |
11/08/2023 |
4.64
|
484,700 | 4.68 | 4.78 | 4.50 | 0 | 0 | 0 |
10/08/2023 |
4.68
|
810,500 | 4.82 | 4.99 | 4.68 | 0 | 0 | 0 |
09/08/2023 |
4.82
|
676,200 | 4.86 | 5.10 | 4.80 | 0 | 0 | 0 |
08/08/2023 |
4.86
|
1,572,900 | 4.56 | 4.87 | 4.56 | 0 | 0 | 0 |
07/08/2023 |
4.56
|
434,100 | 4.54 | 4.68 | 4.51 | 0 | 0 | 0 |
04/08/2023 |
4.54
|
512,600 | 4.44 | 4.55 | 4.45 | 0 | 0 | 0 |
03/08/2023 |
4.44
|
464,300 | 4.44 | 4.56 | 4.43 | 0 | 0 | 0 |
02/08/2023 |
4.44
|
354,600 | 4.48 | 4.51 | 4.40 | 0 | 0 | 0 |
01/08/2023 |
4.48
|
557,600 | 4.60 | 4.65 | 4.48 | 0 | 0 | 0 |
31/07/2023 |
4.60
|
368,100 | 4.61 | 4.75 | 4.58 | 0 | 0 | 0 |
28/07/2023 |
4.61
|
921,200 | 4.53 | 4.66 | 4.53 | 0 | 0 | 0 |
27/07/2023 |
4.53
|
577,900 | 4.40 | 4.62 | 4.39 | 0 | 0 | 0 |
26/07/2023 |
4.40
|
249,000 | 4.40 | 4.51 | 4.40 | 0 | 0 | 0 |
25/07/2023 |
4.40
|
355,400 | 4.58 | 4.62 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.58
|
575,400 | 4.52 | 4.69 | 4.42 | 0 | 0 | 0 |
21/07/2023 |
4.52
|
437,500 | 4.30 | 4.54 | 4.25 | 0 | 0 | 0 |
20/07/2023 |
4.30
|
206,100 | 4.27 | 4.38 | 4.18 | 0 | 0 | 0 |
19/07/2023 |
4.27
|
274,300 | 4.35 | 4.39 | 4.27 | 0 | 0 | 0 |
18/07/2023 |
4.35
|
232,800 | 4.38 | 4.45 | 4.30 | 0 | 0 | 0 |
17/07/2023 |
4.38
|
330,500 | 4.25 | 4.44 | 4.34 | 0 | 0 | 0 |
14/07/2023 |
4.25
|
359,100 | 4.23 | 4.37 | 4.23 | 0 | 0 | 0 |
13/07/2023 |
4.23
|
191,100 | 4.20 | 4.35 | 4.20 | 0 | 0 | 0 |
12/07/2023 |
4.20
|
305,700 | 4.29 | 4.35 | 4.18 | 0 | 0 | 0 |
11/07/2023 |
4.29
|
372,800 | 4.37 | 4.40 | 4.28 | 0 | 0 | 0 |
10/07/2023 |
4.37
|
235,800 | 4.26 | 4.37 | 4.26 | 0 | 6,700 | -0.0 |