Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.67
|
849,800 | 4.63 | 4.70 | 4.62 | 0 | 0 | 0 |
06/07/2023 |
4.63
|
961,100 | 4.70 | 4.73 | 4.61 | 0 | 0 | 0 |
05/07/2023 |
4.70
|
798,700 | 4.70 | 4.74 | 4.68 | 0 | 0 | 0 |
04/07/2023 |
4.70
|
541,900 | 4.66 | 4.70 | 4.66 | 0 | 0 | 0 |
03/07/2023 |
4.66
|
384,900 | 4.62 | 4.71 | 4.65 | 0 | 0 | 0 |
30/06/2023 |
4.62
|
1,027,200 | 4.65 | 4.68 | 4.59 | 0 | 0 | 0 |
29/06/2023 |
4.65
|
1,630,100 | 4.75 | 4.77 | 4.65 | 0 | 0 | 0 |
28/06/2023 |
4.75
|
1,215,000 | 4.84 | 4.89 | 4.71 | 0 | 0 | 0 |
27/06/2023 |
4.84
|
970,600 | 4.86 | 4.93 | 4.81 | 0 | 0 | 0 |
26/06/2023 |
4.86
|
2,509,800 | 4.73 | 4.90 | 4.71 | 0 | 0 | 0 |
23/06/2023 |
4.73
|
3,162,600 | 4.79 | 4.82 | 4.68 | 0 | 0 | 0 |
22/06/2023 |
4.79
|
1,347,900 | 4.71 | 4.83 | 4.70 | 0 | 0 | 0 |
21/06/2023 |
4.71
|
904,900 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
20/06/2023 |
4.70
|
1,050,400 | 4.54 | 4.70 | 4.51 | 0 | 0 | 0 |
19/06/2023 |
4.54
|
2,161,300 | 4.70 | 4.79 | 4.54 | 0 | 0 | 0 |
16/06/2023 |
4.70
|
1,823,800 | 4.82 | 4.86 | 4.70 | 0 | 0 | 0 |
15/06/2023 |
4.82
|
2,181,500 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
14/06/2023 |
4.90
|
4,305,400 | 5.06 | 5.18 | 4.85 | 0 | 0 | 0 |
13/06/2023 |
5.06
|
3,089,500 | 4.95 | 5.20 | 5 | 0 | 0 | 0 |
12/06/2023 |
4.95
|
2,352,600 | 4.80 | 4.98 | 4.77 | 0 | 0 | 0 |
09/06/2023 |
4.80
|
2,563,500 | 4.82 | 4.90 | 4.70 | 0 | 0 | 0 |
08/06/2023 |
4.82
|
4,414,600 | 4.77 | 4.97 | 4.78 | 0 | 0 | 0 |
07/06/2023 |
4.77
|
2,495,500 | 4.70 | 4.88 | 4.72 | 0 | 0 | 0 |
06/06/2023 |
4.70
|
2,659,800 | 4.57 | 4.83 | 4.52 | 0 | 0 | 0 |
05/06/2023 |
4.57
|
2,819,800 | 4.72 | 4.85 | 4.57 | 0 | 0 | 0 |
02/06/2023 |
4.72
|
4,632,000 | 4.92 | 5.04 | 4.66 | 0 | 0 | 0 |
01/06/2023 |
4.92
|
5,372,500 | 4.74 | 5.06 | 4.82 | 0 | 0 | 0 |
31/05/2023 |
4.74
|
5,398,900 | 4.43 | 4.74 | 4.45 | 0 | 0 | 0 |
30/05/2023 |
4.43
|
3,289,000 | 4.50 | 4.55 | 4.32 | 0 | 0 | 0 |
29/05/2023 |
4.50
|
4,151,100 | 4.27 | 4.56 | 4.40 | 0 | 0 | 0 |
26/05/2023 |
4.27
|
3,656,400 | 4.12 | 4.31 | 4.12 | 0 | 0 | 0 |
25/05/2023 |
4.12
|
782,600 | 4.10 | 4.14 | 4.08 | 0 | 0 | 0 |
24/05/2023 |
4.10
|
1,119,800 | 4.10 | 4.15 | 4.09 | 0 | 0 | 0 |
23/05/2023 |
4.10
|
1,259,900 | 4.14 | 4.16 | 4.05 | 0 | 0 | 0 |
22/05/2023 |
4.14
|
761,800 | 4.10 | 4.16 | 4.09 | 0 | 0 | 0 |
19/05/2023 |
4.10
|
1,455,700 | 4.15 | 4.20 | 4.05 | 0 | 0 | 0 |
18/05/2023 |
4.15
|
883,200 | 4.17 | 4.20 | 4.14 | 0 | 0 | 0 |
17/05/2023 |
4.17
|
2,870,900 | 4.10 | 4.29 | 4.07 | 0 | 0 | 0 |
16/05/2023 |
4.10
|
1,223,500 | 4.11 | 4.13 | 4.06 | 0 | 0 | 0 |
15/05/2023 |
4.11
|
1,716,100 | 4.10 | 4.17 | 4.11 | 0 | 0 | 0 |
12/05/2023 |
4.10
|
2,394,200 | 4.11 | 4.12 | 4.05 | 0 | 0 | 0 |
11/05/2023 |
4.11
|
1,455,600 | 4.13 | 4.19 | 4.10 | 0 | 0 | 0 |
10/05/2023 |
4.13
|
2,264,400 | 4.02 | 4.18 | 4.03 | 0 | 0 | 0 |
09/05/2023 |
4.02
|
815,700 | 4 | 4.08 | 3.99 | 0 | 0 | 0 |
08/05/2023 |
4
|
1,910,200 | 3.93 | 4.04 | 3.93 | 0 | 0 | 0 |
05/05/2023 |
3.93
|
1,659,800 | 3.90 | 3.94 | 3.86 | 0 | 0 | 0 |
04/05/2023 |
3.90
|
962,500 | 3.89 | 3.92 | 3.87 | 0 | 0 | 0 |
28/04/2023 |
3.89
|
1,376,000 | 3.95 | 3.97 | 3.87 | 0 | 0 | 0 |
27/04/2023 |
3.95
|
840,200 | 3.95 | 4 | 3.91 | 0 | 0 | 0 |
26/04/2023 |
3.95
|
878,000 | 3.88 | 3.95 | 3.88 | 0 | 0 | 0 |
25/04/2023 |
3.88
|
1,499,900 | 3.85 | 4 | 3.83 | 0 | 0 | 0 |
24/04/2023 |
3.85
|
2,407,800 | 3.97 | 3.97 | 3.75 | 0 | 0 | 0 |
21/04/2023 |
3.97
|
1,345,900 | 3.99 | 4.04 | 3.94 | 0 | 0 | 0 |
20/04/2023 |
3.99
|
2,347,800 | 3.96 | 4.19 | 3.95 | 0 | 0 | 0 |
19/04/2023 |
3.96
|
1,507,100 | 4.01 | 4.07 | 3.94 | 0 | 0 | 0 |
18/04/2023 |
4.01
|
2,716,200 | 3.95 | 4.04 | 3.88 | 0 | 0 | 0 |
17/04/2023 |
3.95
|
3,952,700 | 4.17 | 4.23 | 3.95 | 0 | 0 | 0 |
14/04/2023 |
4.17
|
2,099,400 | 4.20 | 4.28 | 4.17 | 0 | 0 | 0 |
13/04/2023 |
4.20
|
4,838,800 | 4.41 | 4.45 | 4.18 | 0 | 0 | 0 |
12/04/2023 |
4.41
|
1,420,700 | 4.33 | 4.46 | 4.34 | 0 | 0 | 0 |
11/04/2023 |
4.33
|
4,627,800 | 4.38 | 4.42 | 4.18 | 0 | 0 | 0 |
10/04/2023 |
4.38
|
1,045,000 | 4.44 | 4.56 | 4.37 | 0 | 0 | 0 |
07/04/2023 |
4.44
|
1,458,800 | 4.56 | 4.56 | 4.38 | 0 | 0 | 0 |
06/04/2023 |
4.56
|
2,893,400 | 4.36 | 4.66 | 4.41 | 0 | 0 | 0 |
05/04/2023 |
4.36
|
1,776,200 | 4.25 | 4.37 | 4.23 | 0 | 0 | 0 |
04/04/2023 |
4.25
|
3,405,500 | 4.29 | 4.38 | 4.16 | 0 | 0 | 0 |
03/04/2023 |
4.29
|
734,500 | 4.23 | 4.29 | 4.23 | 0 | 0 | 0 |
31/03/2023 |
4.23
|
981,000 | 4.25 | 4.27 | 4.18 | 0 | 0 | 0 |
30/03/2023 |
4.25
|
1,484,400 | 4.28 | 4.36 | 4.20 | 0 | 0 | 0 |
29/03/2023 |
4.28
|
695,700 | 4.21 | 4.32 | 4.21 | 0 | 0 | 0 |
28/03/2023 |
4.21
|
792,200 | 4.22 | 4.33 | 4.19 | 0 | 0 | 0 |
27/03/2023 |
4.22
|
2,414,400 | 4.26 | 4.36 | 4.15 | 0 | 0 | 0 |
24/03/2023 |
4.26
|
2,328,200 | 4.35 | 4.48 | 4.13 | 0 | 0 | 0 |
23/03/2023 |
4.35
|
652,200 | 4.48 | 4.49 | 4.28 | 0 | 0 | 0 |
22/03/2023 |
4.48
|
856,600 | 4.19 | 4.48 | 4.29 | 0 | 0 | 0 |
21/03/2023 |
4.19
|
938,000 | 4.40 | 4.59 | 4.19 | 0 | 0 | -0.0 |
20/03/2023 |
4.40
|
667,300 | 4.73 | 4.79 | 4.40 | 0 | 0 | -0.0 |
17/03/2023 |
4.73
|
171,000 | 4.81 | 4.96 | 4.71 | 0 | 0 | -0.0 |
16/03/2023 |
4.81
|
67,600 | 4.96 | 4.96 | 4.80 | 0 | 0 | -0.0 |
15/03/2023 |
4.96
|
403,300 | 4.98 | 5.18 | 4.84 | 0 | 0 | -0.0 |
14/03/2023 |
4.98
|
484,900 | 4.87 | 5.15 | 4.87 | 0 | 0 | -0.0 |
13/03/2023 |
4.87
|
676,400 | 4.82 | 5.05 | 4.82 | 0 | 0 | -0.0 |
10/03/2023 |
4.82
|
217,600 | 4.51 | 4.82 | 4.82 | 0 | 0 | -0.0 |
09/03/2023 |
4.51
|
178,700 | 4.22 | 4.51 | 4.51 | 0 | 0 | -0.0 |
08/03/2023 |
4.22
|
48,400 | 4.18 | 4.23 | 4.11 | 0 | 0 | -0.0 |
07/03/2023 |
4.18
|
57,500 | 4.15 | 4.22 | 4.17 | 0 | 0 | -0.0 |
06/03/2023 |
4.15
|
83,400 | 4.17 | 4.30 | 4.15 | 0 | 0 | -0.0 |
03/03/2023 |
4.17
|
66,300 | 4.27 | 4.30 | 4.16 | 0 | 0 | -0.0 |
02/03/2023 |
4.27
|
94,700 | 4.33 | 4.38 | 4.27 | 0 | 0 | -0.0 |
01/03/2023 |
4.33
|
95,400 | 4.24 | 4.35 | 4.20 | 0 | 0 | -0.0 |
28/02/2023 |
4.24
|
90,900 | 4.20 | 4.35 | 4.20 | 0 | 0 | -0.0 |
27/02/2023 |
4.20
|
67,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | -0.0 |
24/02/2023 |
4.30
|
113,600 | 4.38 | 4.40 | 4.30 | 0 | 0 | -0.0 |
23/02/2023 |
4.38
|
143,800 | 4.51 | 4.51 | 4.26 | 0 | 0 | -0.0 |
22/02/2023 |
4.51
|
180,700 | 4.68 | 4.68 | 4.42 | 0 | 0 | -0.0 |
21/02/2023 |
4.68
|
147,000 | 4.68 | 4.75 | 4.60 | 0 | 0 | -0.0 |
20/02/2023 |
4.68
|
128,700 | 4.48 | 4.68 | 4.45 | 0 | 0 | -0.0 |
17/02/2023 |
4.48
|
55,200 | 4.50 | 4.50 | 4.42 | 0 | 0 | -0.0 |
16/02/2023 |
4.50
|
81,500 | 4.50 | 4.56 | 4.40 | 0 | 0 | -0.0 |
15/02/2023 |
4.50
|
63,300 | 4.43 | 4.59 | 4.43 | 0 | 0 | -0.0 |