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) |
-0.19 | -4.96% | 4,068,900 | 7,400 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 7,101,700 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-21) |
-0.61 | -14.35% | 14,141,900 | -42,204 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-25) |
-0.68 | -15.74% | 44,847,200 | -386,904 | -1.8 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 114,132,600 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-30) |
-0.86 | -19.11% | 221,167,000 | -16,334 | -0.6 |
2.61
5.32
3.64
|
36 tháng
(2021-10-05) |
-1.71 | -31.96% | 635,210,200 | -21,296 | -1.8 |
2.61
15.80
3.64
|
60 tháng
(2019-10-16) |
0.11 | 3.12% | 1,009,232,120 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.35
|
155,000 | 4.38 | 4.40 | 4.29 | 0 | 0 | 0 |
06/07/2023 |
4.38
|
188,000 | 4.42 | 4.42 | 4.31 | 0 | 0 | 0 |
05/07/2023 |
4.42
|
215,100 | 4.34 | 4.50 | 4.40 | 0 | 0 | 0 |
04/07/2023 |
4.34
|
174,900 | 4.33 | 4.38 | 4.30 | 0 | 0 | 0 |
03/07/2023 |
4.33
|
99,900 | 4.33 | 4.40 | 4.32 | 0 | 0 | 0 |
30/06/2023 |
4.33
|
184,400 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
29/06/2023 |
4.35
|
268,600 | 4.41 | 4.44 | 4.30 | 900 | 0 | 0.0 |
28/06/2023 |
4.41
|
332,200 | 4.34 | 4.43 | 4.34 | 900 | 0 | 0.0 |
27/06/2023 |
4.34
|
268,800 | 4.36 | 4.44 | 4.29 | 0 | 0 | 0 |
26/06/2023 |
4.36
|
325,500 | 4.53 | 4.53 | 4.29 | 0 | 0 | 0 |
23/06/2023 |
4.53
|
586,400 | 4.54 | 4.59 | 4.40 | 0 | 0 | 0 |
22/06/2023 |
4.54
|
296,400 | 4.54 | 4.61 | 4.53 | 0 | 0 | 0 |
21/06/2023 |
4.54
|
249,000 | 4.50 | 4.58 | 4.45 | 0 | 0 | 0 |
20/06/2023 |
4.50
|
131,200 | 4.43 | 4.58 | 4.33 | 0 | 0 | 0 |
19/06/2023 |
4.43
|
327,400 | 4.61 | 4.70 | 4.40 | 0 | 0 | 0 |
16/06/2023 |
4.61
|
460,800 | 4.64 | 4.73 | 4.59 | 0 | 0 | 0 |
15/06/2023 |
4.64
|
285,100 | 4.67 | 4.77 | 4.61 | 0 | 0 | 0 |
14/06/2023 |
4.67
|
341,100 | 4.79 | 4.85 | 4.67 | 0 | 0 | 0 |
13/06/2023 |
4.79
|
1,017,700 | 4.66 | 4.98 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.66
|
278,900 | 4.61 | 4.72 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
4.61
|
452,200 | 4.71 | 4.76 | 4.59 | 0 | 20,000 | -0.1 |
08/06/2023 |
4.71
|
916,400 | 4.75 | 4.87 | 4.71 | 0 | 0 | 0 |
07/06/2023 |
4.75
|
532,300 | 4.71 | 4.80 | 4.68 | 0 | 0 | 0 |
06/06/2023 |
4.71
|
482,900 | 4.62 | 4.76 | 4.59 | 0 | 0 | 0 |
05/06/2023 |
4.62
|
552,600 | 4.71 | 4.78 | 4.61 | 0 | 20,000 | -0.1 |
02/06/2023 |
4.71
|
449,600 | 4.88 | 4.99 | 4.70 | 1,100 | 0 | 0.0 |
01/06/2023 |
4.88
|
1,011,300 | 4.68 | 4.99 | 4.69 | 12,400 | 0 | 0.1 |
31/05/2023 |
4.68
|
1,257,400 | 4.75 | 4.82 | 4.67 | 0 | 0 | 0 |
30/05/2023 |
4.75
|
820,200 | 4.90 | 4.92 | 4.65 | 20,000 | 0 | 0.1 |
29/05/2023 |
4.90
|
1,212,300 | 4.60 | 4.92 | 4.72 | 0 | 0 | 0 |
26/05/2023 |
4.60
|
722,200 | 4.37 | 4.60 | 4.37 | 0 | 0 | 0 |
25/05/2023 |
4.37
|
171,900 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
24/05/2023 |
4.45
|
358,100 | 4.38 | 4.60 | 4.40 | 500 | 0 | 0.0 |
23/05/2023 |
4.38
|
226,600 | 4.37 | 4.42 | 4.35 | 0 | 0 | 0 |
22/05/2023 |
4.37
|
186,500 | 4.28 | 4.48 | 4.30 | 20,000 | 0 | 0.1 |
19/05/2023 |
4.28
|
352,100 | 4.41 | 4.43 | 4.21 | 0 | 0 | 0 |
18/05/2023 |
4.41
|
311,900 | 4.50 | 4.50 | 4.39 | 0 | 0 | 0 |
17/05/2023 |
4.50
|
442,500 | 4.42 | 4.54 | 4.40 | 20,000 | 0 | 0.1 |
16/05/2023 |
4.42
|
555,800 | 4.52 | 4.59 | 4.40 | 0 | 7,100 | -0.0 |
15/05/2023 |
4.52
|
994,900 | 4.62 | 4.69 | 4.50 | 0 | 0 | 0 |
12/05/2023 |
4.62
|
1,663,200 | 4.54 | 4.65 | 4.41 | 0 | 0 | 0 |
11/05/2023 |
4.54
|
540,100 | 4.25 | 4.54 | 4.54 | 0 | 0 | 0 |
10/05/2023 |
4.25
|
1,108,500 | 3.98 | 4.25 | 3.92 | 5,800 | 63,300 | -0.2 |
09/05/2023 |
3.98
|
298,300 | 3.97 | 4.02 | 3.92 | 0 | 0 | 0 |
08/05/2023 |
3.97
|
559,100 | 3.84 | 4.02 | 3.86 | 0 | 0 | 0 |
05/05/2023 |
3.84
|
192,100 | 3.86 | 3.86 | 3.81 | 0 | 0 | 0 |
04/05/2023 |
3.86
|
64,500 | 3.83 | 3.87 | 3.82 | 0 | 0 | 0 |
28/04/2023 |
3.83
|
121,000 | 3.78 | 3.88 | 3.76 | 0 | 0 | 0 |
27/04/2023 |
3.78
|
161,900 | 3.82 | 3.88 | 3.75 | 0 | 0 | 0 |
26/04/2023 |
3.82
|
41,300 | 3.87 | 3.98 | 3.81 | 0 | 0 | -0.0 |
25/04/2023 |
3.87
|
228,000 | 3.89 | 3.90 | 3.83 | 0 | 0 | -0.0 |
24/04/2023 |
3.89
|
59,500 | 3.89 | 3.94 | 3.81 | 0 | 1,100 | -0.0 |
21/04/2023 |
3.89
|
108,800 | 3.82 | 3.98 | 3.86 | 0 | 0 | 0.0 |
20/04/2023 |
3.82
|
83,200 | 3.80 | 3.90 | 3.73 | 0 | 0 | 0 |
19/04/2023 |
3.80
|
55,900 | 3.80 | 3.81 | 3.77 | 0 | 0 | 0.0 |
18/04/2023 |
3.80
|
46,400 | 3.80 | 3.85 | 3.79 | 0 | 0 | 0.0 |
17/04/2023 |
3.80
|
61,900 | 3.82 | 3.86 | 3.80 | 0 | 0 | 0.0 |
14/04/2023 |
3.82
|
34,200 | 3.90 | 3.90 | 3.82 | 0 | 0 | 0.0 |
13/04/2023 |
3.90
|
132,500 | 3.87 | 3.99 | 3.85 | 0 | 0 | 0.0 |
12/04/2023 |
3.87
|
149,500 | 3.85 | 3.88 | 3.80 | 0 | 0 | 0 |
11/04/2023 |
3.85
|
212,500 | 3.90 | 3.99 | 3.83 | 0 | 0 | 0.0 |
10/04/2023 |
3.90
|
112,800 | 3.98 | 4.10 | 3.90 | 0 | 0 | 0.0 |
07/04/2023 |
3.98
|
141,100 | 4.06 | 4.14 | 3.92 | 0 | 0 | 0.0 |
06/04/2023 |
4.06
|
390,000 | 3.99 | 4.23 | 4 | 400 | 10 | 0.0 |
05/04/2023 |
3.99
|
191,100 | 3.86 | 3.99 | 3.86 | 100 | 0 | 0.0 |
04/04/2023 |
3.86
|
146,400 | 3.86 | 3.95 | 3.80 | 0 | 0 | 0.0 |
03/04/2023 |
3.86
|
72,000 | 3.85 | 3.90 | 3.73 | 0 | 0 | 0.0 |
31/03/2023 |
3.85
|
105,100 | 3.87 | 3.87 | 3.76 | 10 | 0 | 0.0 |
30/03/2023 |
3.87
|
37,800 | 3.87 | 3.92 | 3.83 | 0 | 0 | 0 |
29/03/2023 |
3.87
|
13,800 | 3.88 | 3.88 | 3.82 | 0 | 0 | 0 |
28/03/2023 |
3.88
|
53,900 | 3.90 | 3.91 | 3.83 | 0 | 0 | 0 |
27/03/2023 |
3.90
|
12,300 | 3.89 | 3.93 | 3.82 | 0 | 0 | 0 |
24/03/2023 |
3.89
|
28,400 | 3.91 | 3.92 | 3.84 | 0 | 0 | 0 |
23/03/2023 |
3.91
|
74,200 | 3.91 | 3.91 | 3.85 | 0 | 0 | 0 |
22/03/2023 |
3.91
|
135,400 | 3.90 | 3.93 | 3.89 | 0 | 0 | 0 |
21/03/2023 |
3.90
|
129,100 | 3.88 | 3.90 | 3.81 | 0 | 0 | -0.0 |
20/03/2023 |
3.88
|
183,200 | 3.88 | 3.92 | 3.72 | 0 | 0 | -0.0 |
17/03/2023 |
3.88
|
142,500 | 3.88 | 3.93 | 3.81 | 0 | 5,000 | -0.0 |
16/03/2023 |
3.88
|
4,300 | 3.95 | 3.95 | 3.88 | 0 | 0 | -0.0 |
15/03/2023 |
3.95
|
200,000 | 3.78 | 3.96 | 3.80 | 0 | 0 | -0.0 |
14/03/2023 |
3.78
|
99,200 | 3.84 | 3.90 | 3.78 | 0 | 0 | -0.0 |
13/03/2023 |
3.84
|
114,400 | 3.84 | 3.90 | 3.80 | 0 | 0 | -0.0 |
10/03/2023 |
3.84
|
52,000 | 3.90 | 3.90 | 3.82 | 0 | 0 | -0.0 |
09/03/2023 |
3.90
|
99,600 | 3.90 | 3.93 | 3.82 | 0 | 0 | -0.0 |
08/03/2023 |
3.90
|
76,000 | 3.89 | 3.92 | 3.84 | 0 | 0 | -0.0 |
07/03/2023 |
3.89
|
76,400 | 3.87 | 3.91 | 3.81 | 0 | 0 | -0.0 |
06/03/2023 |
3.87
|
160,500 | 3.74 | 3.88 | 3.75 | 0 | 0 | -0.0 |
03/03/2023 |
3.74
|
35,600 | 3.77 | 3.80 | 3.68 | 0 | 0 | -0.0 |
02/03/2023 |
3.77
|
87,000 | 3.77 | 3.84 | 3.65 | 0 | 0 | -0.0 |
01/03/2023 |
3.77
|
128,700 | 3.70 | 3.77 | 3.60 | 0 | 0 | -0.0 |
28/02/2023 |
3.70
|
85,300 | 3.70 | 3.77 | 3.63 | 0 | 0 | -0.0 |
27/02/2023 |
3.70
|
107,900 | 3.83 | 3.83 | 3.70 | 0 | 0 | -0.0 |
24/02/2023 |
3.83
|
241,000 | 3.89 | 3.90 | 3.70 | 0 | 0 | -0.0 |
23/02/2023 |
3.89
|
229,400 | 3.89 | 3.93 | 3.75 | 0 | 0 | -0.0 |
22/02/2023 |
3.89
|
121,600 | 3.97 | 3.97 | 3.89 | 0 | 0 | -0.0 |
21/02/2023 |
3.97
|
208,000 | 3.98 | 4.05 | 3.95 | 0 | 0 | -0.0 |
20/02/2023 |
3.98
|
337,100 | 3.77 | 3.98 | 3.83 | 0 | 10,000 | -0.0 |
17/02/2023 |
3.77
|
141,400 | 3.82 | 3.85 | 3.77 | 0 | 4,100 | -0.0 |
16/02/2023 |
3.82
|
66,500 | 3.82 | 3.85 | 3.70 | 0 | 0 | -0.0 |
15/02/2023 |
3.82
|
86,700 | 3.70 | 3.87 | 3.70 | 0 | 0 | -0.0 |