Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
-0.22 | -7.75% | 5,886,900 | 0 | 0 |
2.60
2.84
2.62
|
2 tháng
(2024-09-09) |
-0.02 | -0.76% | 16,874,900 | 0 | 0 |
2.60
3
2.62
|
3 tháng
(2024-08-12) |
-0.01 | -0.38% | 21,036,700 | 0 | 0 |
2.60
3
2.62
|
6 tháng
(2024-05-13) |
-0.57 | -17.87% | 50,326,000 | -820 | -0.0 |
2.60
3.29
2.62
|
12 tháng
(2023-11-14) |
-1.24 | -32.12% | 158,164,600 | -920 | -0.0 |
2.60
3.98
2.62
|
24 tháng
(2022-11-21) |
-0.63 | -19.38% | 676,763,400 | -6,290 | -0.1 |
2.60
6.39
2.62
|
36 tháng
(2021-11-24) |
-11.58 | -81.55% | 1,567,703,300 | -54,587 | -1.0 |
2.60
20.76
2.62
|
60 tháng
(2019-12-05) |
0.30 | 12.98% | 2,588,616,500 | -623,767 | -16.1 |
1.67
20.76
2.62
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/01/2024 |
3.68
|
262,600 | 3.68 | 3.70 | 3.66 | 0 | 0 | 0 |
17/01/2024 |
3.68
|
462,300 | 3.74 | 3.75 | 3.68 | 0 | 0 | 0 |
16/01/2024 |
3.74
|
458,600 | 3.65 | 3.74 | 3.64 | 0 | 0 | 0 |
15/01/2024 |
3.65
|
569,900 | 3.66 | 3.73 | 3.65 | 0 | 0 | 0 |
12/01/2024 |
3.66
|
1,521,600 | 3.77 | 3.77 | 3.66 | 0 | 0 | 0 |
11/01/2024 |
3.77
|
796,700 | 3.79 | 3.81 | 3.76 | 0 | 0 | 0 |
10/01/2024 |
3.79
|
962,300 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
09/01/2024 |
3.80
|
980,500 | 3.85 | 3.88 | 3.79 | 0 | 0 | 0 |
08/01/2024 |
3.85
|
857,800 | 3.85 | 3.91 | 3.85 | 0 | 0 | 0 |
05/01/2024 |
3.85
|
1,325,000 | 3.88 | 3.90 | 3.80 | 0 | 0 | 0 |
04/01/2024 |
3.88
|
1,603,900 | 3.98 | 4.08 | 3.86 | 0 | 0 | 0 |
03/01/2024 |
3.98
|
2,479,000 | 3.90 | 4.07 | 3.86 | 0 | 0 | 0 |
02/01/2024 |
3.90
|
2,764,200 | 3.74 | 3.97 | 3.76 | 0 | 0 | 0 |
29/12/2023 |
3.74
|
445,200 | 3.71 | 3.76 | 3.72 | 0 | 0 | 0 |
28/12/2023 |
3.71
|
511,800 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
27/12/2023 |
3.71
|
497,500 | 3.73 | 3.77 | 3.71 | 0 | 0 | 0 |
26/12/2023 |
3.73
|
478,300 | 3.72 | 3.76 | 3.72 | 0 | 0 | 0 |
25/12/2023 |
3.72
|
697,900 | 3.72 | 3.77 | 3.71 | 0 | 0 | 0 |
22/12/2023 |
3.72
|
590,800 | 3.74 | 3.78 | 3.70 | 0 | 0 | 0 |
21/12/2023 |
3.74
|
422,700 | 3.79 | 3.79 | 3.74 | 0 | 0 | 0 |
20/12/2023 |
3.79
|
351,800 | 3.79 | 3.84 | 3.76 | 0 | 0 | 0 |
19/12/2023 |
3.79
|
804,400 | 3.72 | 3.88 | 3.73 | 0 | 0 | 0 |
18/12/2023 |
3.72
|
754,800 | 3.72 | 3.78 | 3.69 | 0 | 0 | 0 |
15/12/2023 |
3.72
|
606,700 | 3.76 | 3.79 | 3.71 | 0 | 0 | 0 |
14/12/2023 |
3.76
|
672,700 | 3.78 | 3.83 | 3.75 | 0 | 0 | 0 |
13/12/2023 |
3.78
|
1,175,500 | 3.85 | 3.91 | 3.77 | 0 | 0 | 0 |
12/12/2023 |
3.85
|
1,317,200 | 3.79 | 3.88 | 3.78 | 0 | 0 | 0 |
11/12/2023 |
3.79
|
916,300 | 3.86 | 3.87 | 3.77 | 0 | 0 | 0 |
08/12/2023 |
3.86
|
835,300 | 3.90 | 3.97 | 3.82 | 0 | 0 | 0 |
07/12/2023 |
3.90
|
2,632,000 | 3.83 | 3.93 | 3.76 | 0 | 0 | 0 |
06/12/2023 |
3.83
|
1,280,000 | 3.75 | 3.84 | 3.73 | 0 | 0 | 0 |
05/12/2023 |
3.75
|
807,700 | 3.77 | 3.82 | 3.74 | 0 | 0 | 0 |
04/12/2023 |
3.77
|
1,277,000 | 3.64 | 3.80 | 3.65 | 0 | 0 | 0 |
01/12/2023 |
3.64
|
776,400 | 3.63 | 3.64 | 3.60 | 0 | 0 | 0 |
30/11/2023 |
3.63
|
921,900 | 3.64 | 3.71 | 3.63 | 0 | 0 | 0 |
29/11/2023 |
3.64
|
519,100 | 3.62 | 3.69 | 3.62 | 0 | 0 | 0 |
28/11/2023 |
3.62
|
609,200 | 3.66 | 3.69 | 3.55 | 0 | 0 | 0 |
27/11/2023 |
3.66
|
949,900 | 3.72 | 3.74 | 3.64 | 0 | 0 | 0 |
24/11/2023 |
3.72
|
1,917,300 | 3.80 | 3.80 | 3.63 | 0 | 0 | 0 |
23/11/2023 |
3.80
|
2,240,400 | 3.80 | 3.91 | 3.79 | 0 | 0 | 0 |
22/11/2023 |
3.80
|
933,900 | 3.81 | 3.83 | 3.77 | 0 | 0 | 0 |
21/11/2023 |
3.81
|
1,865,400 | 3.75 | 3.82 | 3.70 | 0 | 0 | 0 |
20/11/2023 |
3.75
|
1,030,200 | 3.80 | 3.80 | 3.65 | 0 | 0 | 0 |
17/11/2023 |
3.80
|
2,112,200 | 3.83 | 3.93 | 3.76 | 0 | 100 | -0.0 |
16/11/2023 |
3.83
|
1,140,300 | 3.86 | 3.87 | 3.77 | 0 | 0 | 0 |
15/11/2023 |
3.86
|
1,037,600 | 3.86 | 4 | 3.82 | 0 | 0 | 0 |
14/11/2023 |
3.86
|
2,502,800 | 3.68 | 3.86 | 3.70 | 0 | 0 | 0 |
13/11/2023 |
3.68
|
1,146,200 | 3.68 | 3.76 | 3.66 | 0 | 0 | 0 |
10/11/2023 |
3.68
|
1,154,000 | 3.76 | 3.77 | 3.66 | 0 | 0 | 0 |
09/11/2023 |
3.76
|
1,974,100 | 3.61 | 3.80 | 3.60 | 0 | 0 | 0 |
08/11/2023 |
3.61
|
1,135,800 | 3.44 | 3.63 | 3.42 | 0 | 0 | 0 |
07/11/2023 |
3.44
|
477,900 | 3.49 | 3.52 | 3.44 | 0 | 0 | 0 |
06/11/2023 |
3.49
|
745,100 | 3.50 | 3.58 | 3.49 | 0 | 0 | 0 |
03/11/2023 |
3.50
|
720,800 | 3.53 | 3.58 | 3.47 | 0 | 0 | 0 |
02/11/2023 |
3.53
|
1,139,300 | 3.30 | 3.53 | 3.35 | 0 | 0 | 0 |
01/11/2023 |
3.30
|
968,000 | 3.25 | 3.34 | 3.19 | 0 | 0 | 0 |
31/10/2023 |
3.25
|
731,900 | 3.31 | 3.44 | 3.21 | 0 | 0 | 0 |
30/10/2023 |
3.31
|
670,900 | 3.47 | 3.48 | 3.27 | 0 | 0 | 0 |
27/10/2023 |
3.47
|
948,700 | 3.43 | 3.50 | 3.25 | 0 | 0 | 0 |
26/10/2023 |
3.43
|
2,418,200 | 3.68 | 3.68 | 3.43 | 0 | 0 | 0 |
25/10/2023 |
3.68
|
620,800 | 3.63 | 3.73 | 3.66 | 0 | 0 | 0 |
24/10/2023 |
3.63
|
568,200 | 3.63 | 3.68 | 3.61 | 0 | 0 | 0 |
23/10/2023 |
3.63
|
720,900 | 3.64 | 3.69 | 3.60 | 0 | 0 | 0 |
20/10/2023 |
3.64
|
1,007,900 | 3.56 | 3.64 | 3.41 | 0 | 0 | 0 |
19/10/2023 |
3.56
|
973,600 | 3.63 | 3.70 | 3.52 | 0 | 0 | 0 |
18/10/2023 |
3.63
|
1,525,000 | 3.82 | 3.84 | 3.56 | 0 | 0 | 0 |
17/10/2023 |
3.82
|
892,300 | 3.90 | 3.94 | 3.82 | 0 | 0 | 0 |
16/10/2023 |
3.90
|
984,000 | 3.98 | 3.99 | 3.88 | 0 | 0 | 0 |
13/10/2023 |
3.98
|
1,979,900 | 4.05 | 4.05 | 3.88 | 0 | 0 | 0 |
12/10/2023 |
4.05
|
1,032,600 | 4 | 4.09 | 4.01 | 0 | 0 | 0 |
11/10/2023 |
4
|
973,600 | 3.96 | 4.03 | 3.93 | 0 | 0 | 0 |
10/10/2023 |
3.96
|
1,210,100 | 3.86 | 3.99 | 3.89 | 0 | 0 | 0 |
09/10/2023 |
3.86
|
876,600 | 3.78 | 3.87 | 3.78 | 0 | 0 | 0 |
06/10/2023 |
3.78
|
964,700 | 3.80 | 3.87 | 3.76 | 0 | 0 | 0 |
05/10/2023 |
3.80
|
760,200 | 3.80 | 3.90 | 3.79 | 0 | 0 | 0 |
04/10/2023 |
3.80
|
1,851,600 | 3.86 | 3.88 | 3.72 | 0 | 0 | 0 |
03/10/2023 |
3.86
|
2,209,700 | 4.15 | 4.15 | 3.86 | 0 | 0 | 0 |
02/10/2023 |
4.15
|
849,400 | 4.10 | 4.20 | 4.09 | 0 | 0 | 0 |
29/09/2023 |
4.10
|
1,238,200 | 3.97 | 4.14 | 4.02 | 0 | 0 | 0 |
28/09/2023 |
3.97
|
1,068,600 | 3.98 | 4.05 | 3.93 | 0 | 0 | 0 |
27/09/2023 |
3.98
|
2,484,000 | 4 | 4.06 | 3.78 | 0 | 0 | 0 |
26/09/2023 |
4
|
2,120,800 | 4.24 | 4.28 | 4 | 0 | 0 | 0 |
25/09/2023 |
4.24
|
2,802,300 | 4.55 | 4.64 | 4.24 | 0 | 0 | 0 |
22/09/2023 |
4.55
|
2,803,300 | 4.77 | 4.77 | 4.46 | 0 | 0 | 0 |
21/09/2023 |
4.77
|
1,539,900 | 4.85 | 4.90 | 4.77 | 0 | 0 | 0 |
20/09/2023 |
4.85
|
1,724,100 | 4.60 | 4.85 | 4.58 | 0 | 0 | 0 |
19/09/2023 |
4.60
|
2,542,600 | 4.65 | 4.71 | 4.51 | 0 | 0 | 0 |
18/09/2023 |
4.65
|
2,604,000 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
15/09/2023 |
4.80
|
3,080,000 | 4.83 | 4.99 | 4.73 | 0 | 0 | 0 |
14/09/2023 |
4.83
|
7,257,600 | 5.16 | 5.19 | 4.83 | 0 | 0 | 0 |
13/09/2023 |
5.16
|
7,380,600 | 5.39 | 5.40 | 5.11 | 0 | 0 | 0 |
12/09/2023 |
5.39
|
4,320,200 | 5.33 | 5.39 | 5.20 | 0 | 0 | 0 |
11/09/2023 |
5.33
|
6,406,000 | 5.61 | 5.75 | 5.33 | 0 | 0 | 0 |
08/09/2023 |
5.61
|
9,014,100 | 5.43 | 5.74 | 5.49 | 0 | 0 | 0 |
07/09/2023 |
5.43
|
7,165,100 | 5.39 | 5.59 | 5.38 | 0 | 0 | 0 |
06/09/2023 |
5.39
|
2,966,400 | 5.35 | 5.45 | 5.28 | 0 | 0 | 0 |
05/09/2023 |
5.35
|
4,871,400 | 5.39 | 5.45 | 5.29 | 0 | 0 | 0 |
31/08/2023 |
5.39
|
8,942,300 | 5.52 | 5.63 | 5.28 | 0 | 0 | 0 |
30/08/2023 |
5.52
|
4,451,600 | 5.47 | 5.66 | 5.42 | 0 | 0 | 0 |
29/08/2023 |
5.47
|
14,167,700 | 5.35 | 5.62 | 5.34 | 0 | 0 | 0 |