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) |
0.30 | 10.71% | 5,559,900 | -28,800 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 14,624,100 | -30,200 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-20) |
-1.10 | -26.19% | 22,941,200 | -54,700 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-22) |
-1.60 | -34.04% | 55,115,600 | -58,600 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,391,700 | 35,095 | 0.3 |
2.60
5.60
3.10
|
24 tháng
(2022-09-29) |
0 | 0% | 270,917,276 | 50,295 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-04) |
-1.40 | -31.11% | 526,562,131 | -6,652 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-15) |
0.30 | 10.71% | 765,529,912 | -173,534 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.90
|
366,700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
27/11/2023 |
4
|
500,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
24/11/2023 |
4.10
|
852,200 | 4.10 | 4.10 | 3.90 | 100 | 0 | 0.0 |
23/11/2023 |
4.10
|
787,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/11/2023 |
4.30
|
615,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
21/11/2023 |
4.20
|
454,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/11/2023 |
4.30
|
608,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
17/11/2023 |
4.20
|
1,373,700 | 4.20 | 4.50 | 4.10 | 0 | 108,800 | -0.4 |
16/11/2023 |
4.20
|
208,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/11/2023 |
4.30
|
675,800 | 4.30 | 4.50 | 4.20 | 108,800 | 0 | 0.5 |
14/11/2023 |
4.30
|
403,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/11/2023 |
4.30
|
347,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/11/2023 |
4.20
|
1,325,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/11/2023 |
4.40
|
1,145,400 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
08/11/2023 |
4.40
|
1,098,800 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
07/11/2023 |
4.40
|
1,371,800 | 4 | 4.40 | 4 | 0 | 0 | 0 |
06/11/2023 |
4
|
604,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/11/2023 |
4
|
859,400 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
02/11/2023 |
3.90
|
422,200 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
01/11/2023 |
3.60
|
1,725,800 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
31/10/2023 |
3.70
|
1,137,100 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
30/10/2023 |
4.10
|
468,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
27/10/2023 |
4.30
|
1,101,200 | 4.30 | 4.40 | 4 | 100 | 0 | 0 |
26/10/2023 |
4.30
|
2,403,700 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
25/10/2023 |
4.70
|
1,042,700 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
24/10/2023 |
4.90
|
556,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
23/10/2023 |
5
|
1,023,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
20/10/2023 |
4.80
|
878,800 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
19/10/2023 |
4.60
|
889,200 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
18/10/2023 |
4.70
|
1,541,300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
17/10/2023 |
5.20
|
1,722,200 | 5 | 5.40 | 5.10 | 0 | 0 | 0 |
16/10/2023 |
5
|
1,457,900 | 4.60 | 5 | 4.50 | 0 | 0 | 0 |
13/10/2023 |
4.60
|
548,400 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
12/10/2023 |
4.40
|
845,100 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
11/10/2023 |
4.50
|
557,000 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
10/10/2023 |
4.60
|
894,700 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
09/10/2023 |
4.50
|
920,600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
06/10/2023 |
4.10
|
350,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/10/2023 |
4.10
|
355,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/10/2023 |
4.20
|
315,000 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/10/2023 |
4.20
|
980,900 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
02/10/2023 |
4.20
|
427,600 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
29/09/2023 |
3.90
|
378,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
28/09/2023 |
4.10
|
228,600 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
27/09/2023 |
4.20
|
938,500 | 4.10 | 4.20 | 3.70 | 0 | 0 | 0 |
26/09/2023 |
4.10
|
1,333,400 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
25/09/2023 |
4.40
|
2,953,700 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
22/09/2023 |
4.20
|
3,317,700 | 3.90 | 4.20 | 3.80 | 0 | 11,200 | -0.0 |
21/09/2023 |
3.90
|
817,400 | 3.60 | 3.90 | 3.60 | 0 | 1,500 | -0.0 |
20/09/2023 |
3.60
|
293,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
19/09/2023 |
3.60
|
186,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
18/09/2023 |
3.60
|
200,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/09/2023 |
3.70
|
216,100 | 3.60 | 3.70 | 3.50 | 200 | 0 | 0 |
14/09/2023 |
3.60
|
912,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
13/09/2023 |
3.70
|
457,300 | 3.80 | 3.90 | 3.70 | 1,500 | 0 | 0.0 |
12/09/2023 |
3.80
|
591,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.70
|
953,500 | 3.90 | 4.10 | 3.70 | 0 | 0 | 0 |
08/09/2023 |
3.90
|
500,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
07/09/2023 |
3.90
|
518,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/09/2023 |
4
|
521,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
05/09/2023 |
3.90
|
329,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
31/08/2023 |
3.80
|
301,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
30/08/2023 |
3.80
|
321,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
29/08/2023 |
3.80
|
714,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/08/2023 |
3.70
|
317,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/08/2023 |
3.70
|
189,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/08/2023 |
3.80
|
391,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/08/2023 |
3.70
|
208,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2023 |
3.70
|
482,300 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
21/08/2023 |
3.70
|
203,100 | 3.60 | 3.70 | 3.40 | 3,000 | 0 | 0.0 |
18/08/2023 |
3.60
|
1,642,300 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/08/2023 |
4
|
266,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
16/08/2023 |
4.10
|
890,300 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
15/08/2023 |
4.10
|
769,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2023 |
4.20
|
716,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/08/2023 |
4.10
|
937,400 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
10/08/2023 |
4
|
653,200 | 4.30 | 4.40 | 3.90 | 300 | 0 | 0.0 |
09/08/2023 |
4.30
|
1,675,400 | 4 | 4.40 | 4 | 37,000 | 0 | 0.2 |
08/08/2023 |
4
|
1,338,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
07/08/2023 |
3.70
|
906,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/08/2023 |
3.70
|
435,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
03/08/2023 |
3.50
|
672,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
02/08/2023 |
3.60
|
207,800 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
01/08/2023 |
3.50
|
577,100 | 3.70 | 3.80 | 3.50 | 0 | 30,900 | -0.1 |
31/07/2023 |
3.70
|
357,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/07/2023 |
3.70
|
1,211,000 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
27/07/2023 |
3.60
|
553,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
26/07/2023 |
3.60
|
829,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
25/07/2023 |
3.60
|
643,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/07/2023 |
3.70
|
983,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
21/07/2023 |
3.70
|
1,100,000 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
20/07/2023 |
3.60
|
1,256,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
19/07/2023 |
3.70
|
1,525,400 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
18/07/2023 |
3.70
|
3,081,700 | 3.60 | 3.90 | 3.50 | 1,800 | 0 | 0.0 |
17/07/2023 |
3.60
|
1,462,200 | 3.30 | 3.60 | 3.40 | 0 | 31,000 | -0.1 |
14/07/2023 |
3.30
|
2,565,900 | 3 | 3.30 | 2.90 | 0 | 13,600 | -0.0 |
13/07/2023 |
3
|
127,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
12/07/2023 |
2.90
|
167,100 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
11/07/2023 |
2.90
|
253,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/07/2023 |
3
|
140,600 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |