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) |
-0.18 | -5.17% | 1,102,900 | -7,600 | -0.0 |
3.30
3.52
3.36
|
2 tháng
(2024-09-09) |
-0.35 | -9.59% | 5,641,700 | -11,500 | -0.0 |
3.30
3.67
3.36
|
3 tháng
(2024-08-12) |
-0.42 | -11.29% | 9,859,300 | -19,600 | -0.1 |
3.30
3.81
3.36
|
6 tháng
(2024-05-13) |
-0.72 | -17.89% | 32,582,900 | -67,725 | -0.3 |
3.30
4.28
3.36
|
12 tháng
(2023-11-14) |
-0.90 | -21.43% | 78,643,600 | -107,425 | -0.4 |
3.30
5.42
3.36
|
24 tháng
(2022-11-21) |
-0.21 | -6.10% | 127,269,700 | -17,225 | 1.4 |
3.21
5.42
3.36
|
36 tháng
(2021-11-24) |
-7.22 | -68.63% | 228,159,900 | -445,425 | -2.4 |
3.10
12.25
3.36
|
60 tháng
(2020-12-31) |
-8.13 | -71.13% | 362,391,600 | 2,375 | 0.8 |
3.10
14.81
3.36
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/08/2023 |
4.56
|
174,700 | 4.49 | 4.62 | 4.49 | 0 | 4,100 | -0.0 |
25/08/2023 |
4.57
|
629,900 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
24/08/2023 |
4.55
|
508,800 | 4.50 | 4.57 | 4.50 | 0 | 0 | 0 |
23/08/2023 |
4.50
|
139,500 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
22/08/2023 |
4.49
|
506,400 | 4.41 | 4.49 | 4.29 | 0 | 0 | 0 |
21/08/2023 |
4.41
|
242,300 | 4.41 | 4.48 | 4.29 | 0 | 400 | -0.0 |
18/08/2023 |
4.41
|
438,600 | 4.72 | 4.74 | 4.41 | 0 | 0 | 0 |
17/08/2023 |
4.73
|
779,600 | 4.79 | 4.81 | 4.67 | 0 | 0 | 0 |
16/08/2023 |
4.79
|
308,900 | 4.86 | 4.87 | 4.55 | 0 | 0 | 0 |
15/08/2023 |
4.89
|
261,600 | 4.94 | 4.94 | 4.84 | 0 | 0 | 0 |
14/08/2023 |
4.95
|
590,300 | 4.86 | 4.95 | 4.82 | 0 | 0 | 0 |
11/08/2023 |
4.84
|
951,300 | 4.95 | 4.95 | 4.80 | 46,500 | 400 | 0.2 |
10/08/2023 |
4.95
|
1,512,600 | 4.86 | 5.05 | 4.86 | 0 | 0 | 0 |
09/08/2023 |
4.81
|
599,900 | 4.63 | 4.88 | 4.63 | 0 | 0 | 0 |
08/08/2023 |
4.68
|
296,800 | 4.71 | 4.76 | 4.66 | 17,400 | 0 | 0.1 |
07/08/2023 |
4.62
|
353,400 | 4.60 | 4.67 | 4.60 | 0 | 100 | -0.0 |
04/08/2023 |
4.60
|
267,100 | 4.76 | 4.76 | 4.59 | 0 | 0 | 0 |
03/08/2023 |
4.61
|
576,900 | 4.53 | 4.67 | 4.52 | 0 | 0 | 0 |
02/08/2023 |
4.53
|
203,800 | 4.48 | 4.54 | 4.46 | 0 | 0 | 0 |
01/08/2023 |
4.48
|
199,400 | 4.54 | 4.54 | 4.48 | 0 | 0 | 0 |
31/07/2023 |
4.54
|
457,000 | 4.50 | 4.57 | 4.48 | 0 | 0 | 0 |
28/07/2023 |
4.48
|
276,900 | 4.44 | 4.50 | 4.44 | 0 | 0 | 0 |
27/07/2023 |
4.43
|
479,400 | 4.51 | 4.53 | 4.38 | 0 | 0 | 0 |
26/07/2023 |
4.51
|
193,900 | 4.52 | 4.54 | 4.50 | 0 | 0 | 0 |
25/07/2023 |
4.52
|
296,600 | 4.75 | 4.75 | 4.52 | 0 | 0 | 0 |
24/07/2023 |
4.59
|
250,600 | 4.50 | 4.62 | 4.50 | 0 | 200 | -0.0 |
21/07/2023 |
4.50
|
101,500 | 4.51 | 4.57 | 4.48 | 200 | 0 | 0.0 |
20/07/2023 |
4.51
|
105,200 | 4.55 | 4.55 | 4.47 | 0 | 0 | 0 |
19/07/2023 |
4.50
|
117,700 | 4.56 | 4.59 | 4.50 | 0 | 0 | 0 |
18/07/2023 |
4.57
|
139,400 | 4.57 | 4.60 | 4.50 | 0 | 0 | 0 |
17/07/2023 |
4.53
|
134,600 | 4.51 | 4.58 | 4.51 | 0 | 0 | 0 |
14/07/2023 |
4.49
|
349,300 | 4.43 | 4.50 | 4.41 | 0 | 0 | 0 |
13/07/2023 |
4.41
|
138,000 | 4.43 | 4.43 | 4.33 | 0 | 0 | 0 |
12/07/2023 |
4.39
|
65,100 | 4.48 | 4.48 | 4.37 | 0 | 0 | 0 |
11/07/2023 |
4.43
|
139,100 | 4.39 | 4.45 | 4.38 | 0 | 0 | 0 |
10/07/2023 |
4.39
|
73,100 | 4.38 | 4.46 | 4.38 | 0 | 0 | 0 |
07/07/2023 |
4.38
|
241,100 | 4.30 | 4.40 | 4.26 | 0 | 0 | 0 |
06/07/2023 |
4.34
|
134,900 | 4.48 | 4.51 | 4.33 | 0 | 0 | 0 |
05/07/2023 |
4.48
|
58,500 | 4.44 | 4.49 | 4.44 | 0 | 0 | 0 |
04/07/2023 |
4.46
|
65,900 | 4.45 | 4.48 | 4.40 | 0 | 0 | 0 |
03/07/2023 |
4.45
|
145,700 | 4.45 | 4.55 | 4.38 | 0 | 0 | 0 |
30/06/2023 |
4.45
|
88,300 | 4.38 | 4.51 | 4.38 | 0 | 0 | 0 |
29/06/2023 |
4.48
|
150,100 | 4.54 | 4.56 | 4.43 | 0 | 0 | 0 |
28/06/2023 |
4.52
|
195,300 | 4.60 | 4.61 | 4.48 | 0 | 0 | 0 |
27/06/2023 |
4.59
|
250,800 | 4.52 | 4.60 | 4.52 | 0 | 0 | 0 |
26/06/2023 |
4.51
|
246,300 | 4.51 | 4.57 | 4.45 | 0 | 0 | 0 |
23/06/2023 |
4.51
|
186,600 | 4.43 | 4.56 | 4.43 | 0 | 0 | 0 |
22/06/2023 |
4.43
|
565,000 | 4.40 | 4.48 | 4.37 | 200 | 0 | 0.0 |
21/06/2023 |
4.39
|
184,400 | 4.36 | 4.50 | 4.36 | 0 | 0 | 0 |
20/06/2023 |
4.34
|
197,300 | 4.26 | 4.36 | 4.26 | 0 | 0 | 0 |
19/06/2023 |
4.26
|
950,500 | 4.52 | 4.53 | 4.26 | 0 | 0 | 0 |
16/06/2023 |
4.57
|
725,100 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
15/06/2023 |
4.67
|
601,700 | 4.92 | 4.94 | 4.58 | 0 | 0 | 0 |
14/06/2023 |
4.92
|
1,227,100 | 5.33 | 5.33 | 4.90 | 200 | 0 | 0.0 |
13/06/2023 |
4.99
|
1,587,300 | 4.85 | 4.99 | 4.77 | 0 | 0 | 0 |
12/06/2023 |
4.67
|
426,800 | 4.57 | 4.70 | 4.57 | 0 | 0 | 0 |
09/06/2023 |
4.57
|
434,700 | 4.63 | 4.64 | 4.48 | 0 | 0 | 0 |
08/06/2023 |
4.65
|
421,800 | 4.63 | 4.74 | 4.55 | 0 | 0 | 0 |
07/06/2023 |
4.66
|
405,600 | 4.61 | 4.76 | 4.57 | 0 | 0 | 0 |
06/06/2023 |
4.57
|
431,600 | 4.67 | 4.70 | 4.51 | 0 | 0 | 0 |
05/06/2023 |
4.67
|
845,000 | 5 | 5 | 4.48 | 0 | 0 | 0 |
02/06/2023 |
4.76
|
1,279,800 | 4.47 | 4.76 | 4.47 | 0 | 15,000 | -0.1 |
01/06/2023 |
4.46
|
362,800 | 4.32 | 4.52 | 4.32 | 0 | 7,300 | -0.0 |
31/05/2023 |
4.23
|
138,500 | 4.23 | 4.26 | 4.15 | 0 | 0 | 0 |
30/05/2023 |
4.20
|
152,300 | 4.22 | 4.33 | 4.17 | 0 | 0 | 0 |
29/05/2023 |
4.20
|
247,100 | 4.13 | 4.29 | 4.05 | 0 | 0 | 0 |
26/05/2023 |
4.02
|
251,700 | 3.81 | 4.05 | 3.81 | 0 | 0 | 0 |
25/05/2023 |
3.81
|
113,400 | 3.78 | 3.83 | 3.78 | 0 | 0 | 0 |
24/05/2023 |
3.78
|
112,900 | 3.80 | 3.82 | 3.75 | 0 | 0 | 0 |
23/05/2023 |
3.77
|
109,000 | 3.81 | 3.86 | 3.76 | 0 | 0 | 0 |
22/05/2023 |
3.81
|
105,100 | 3.81 | 3.83 | 3.77 | 0 | 0 | 0 |
19/05/2023 |
3.81
|
193,800 | 3.84 | 3.88 | 3.62 | 0 | 0 | 0 |
18/05/2023 |
3.87
|
130,800 | 3.85 | 3.87 | 3.84 | 0 | 0 | 0 |
17/05/2023 |
3.85
|
169,100 | 3.85 | 3.93 | 3.85 | 0 | 0 | 0 |
16/05/2023 |
3.86
|
152,400 | 3.86 | 3.89 | 3.81 | 0 | 0 | 0 |
15/05/2023 |
3.86
|
307,600 | 3.90 | 3.96 | 3.81 | 2,000 | 0 | 0.0 |
12/05/2023 |
3.81
|
140,400 | 3.77 | 3.81 | 3.76 | 0 | 0 | 0 |
11/05/2023 |
3.79
|
182,200 | 3.90 | 3.90 | 3.61 | 0 | 0 | 0 |
10/05/2023 |
3.84
|
265,200 | 3.64 | 3.84 | 3.63 | 0 | 0 | 0 |
09/05/2023 |
3.59
|
43,300 | 3.56 | 3.59 | 3.56 | 0 | 0 | 0 |
08/05/2023 |
3.55
|
102,700 | 3.56 | 3.56 | 3.50 | 0 | 0 | 0 |
05/05/2023 |
3.50
|
83,400 | 3.50 | 3.56 | 3.50 | 0 | 0 | 0 |
04/05/2023 |
3.50
|
92,300 | 3.52 | 3.55 | 3.50 | 0 | 2,000 | -0.0 |
28/04/2023 |
3.51
|
68,200 | 3.54 | 3.57 | 3.51 | 0 | 0 | 0 |
27/04/2023 |
3.54
|
52,800 | 3.52 | 3.57 | 3.50 | 0 | 0 | 0 |
26/04/2023 |
3.50
|
37,800 | 3.50 | 3.52 | 3.49 | 0 | 0 | -0.0 |
25/04/2023 |
3.51
|
30,700 | 3.59 | 3.59 | 3.51 | 0 | 0 | -0.0 |
24/04/2023 |
3.54
|
23,200 | 3.51 | 3.57 | 3.51 | 0 | 0 | -0.0 |
21/04/2023 |
3.52
|
94,900 | 3.57 | 3.67 | 3.48 | 0 | 0 | -0.0 |
20/04/2023 |
3.58
|
54,300 | 3.58 | 3.61 | 3.49 | 0 | 0 | 0 |
19/04/2023 |
3.58
|
67,000 | 3.62 | 3.62 | 3.58 | 0 | 0 | -0.0 |
18/04/2023 |
3.61
|
29,000 | 3.62 | 3.62 | 3.60 | 0 | 30 | -0.0 |
17/04/2023 |
3.62
|
7,000 | 3.67 | 3.67 | 3.55 | 0 | 0 | -0.0 |
14/04/2023 |
3.62
|
550,300 | 3.59 | 3.64 | 3.58 | 0 | 1,100 | -0.0 |
13/04/2023 |
3.59
|
19,600 | 3.61 | 3.62 | 3.59 | 0 | 0 | 0.0 |
12/04/2023 |
3.61
|
50,600 | 3.67 | 3.67 | 3.59 | 0 | 0 | 0 |
11/04/2023 |
3.61
|
51,200 | 3.61 | 3.63 | 3.58 | 2,000 | 0 | 0.0 |
10/04/2023 |
3.61
|
87,000 | 3.64 | 3.67 | 3.60 | 0 | 5,000 | -0.0 |
07/04/2023 |
3.67
|
37,900 | 3.57 | 3.68 | 3.57 | 0 | 0 | 0.0 |
06/04/2023 |
3.71
|
82,500 | 3.75 | 3.75 | 3.63 | 0 | 0 | 0.0 |