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) |
0.32 | 7.48% | 61,466,600 | -10,121,496 | -46.9 |
4.07
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.22 | -4.56% | 138,729,100 | -9,630,323 | -44.1 |
3.65
4.82
4.60
|
3 tháng
(2024-06-21) |
-0.28 | -5.74% | 199,026,000 | -5,771,523 | -24.6 |
3.65
5.30
4.60
|
6 tháng
(2024-03-25) |
0.32 | 7.48% | 378,036,700 | 770,986 | 5.8 |
3.65
5.30
4.60
|
12 tháng
(2023-09-25) |
0.90 | 24.32% | 916,480,800 | -1,649,134 | -3.3 |
3.35
5.37
4.60
|
24 tháng
(2022-09-30) |
-1.02 | -18.15% | 1,996,919,100 | 2,911,426 | 24.9 |
3.35
5.62
4.60
|
36 tháng
(2021-10-05) |
-2.61 | -36.20% | 4,670,997,500 | 7,512,526 | 46.8 |
3.35
13.65
4.60
|
60 tháng
(2019-10-16) |
-10.60 | -69.74% | 6,884,550,080 | 15,751,276 | 158.2 |
3.35
17.20
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3.85
|
3,439,700 | 3.86 | 3.88 | 3.80 | 200 | 20,100 | -0.1 |
06/07/2023 |
3.86
|
4,765,900 | 3.94 | 3.97 | 3.84 | 12,700 | 163,600 | -0.6 |
05/07/2023 |
3.94
|
2,844,400 | 3.92 | 3.99 | 3.92 | 200,200 | 8,600 | 0.8 |
04/07/2023 |
3.92
|
5,684,300 | 3.88 | 4.03 | 3.88 | 13,100 | 34,600 | -0.1 |
03/07/2023 |
3.88
|
7,456,700 | 4.07 | 4.12 | 3.88 | 1,100 | 21,000 | -0.1 |
30/06/2023 |
4.07
|
7,245,900 | 4.16 | 4.30 | 4.05 | 20,100 | 42,500 | -0.1 |
29/06/2023 |
4.16
|
20,604,700 | 3.89 | 4.16 | 3.94 | 179,600 | 113,500 | 0.3 |
28/06/2023 |
3.89
|
2,255,000 | 3.85 | 3.92 | 3.86 | 25,000 | 0 | 0.1 |
27/06/2023 |
3.85
|
1,799,400 | 3.87 | 3.90 | 3.84 | 44,300 | 400 | 0.2 |
26/06/2023 |
3.87
|
2,860,300 | 3.89 | 3.92 | 3.82 | 243,400 | 110,800 | 0.5 |
23/06/2023 |
3.89
|
2,606,200 | 3.89 | 3.93 | 3.85 | 100 | 111,300 | -0.4 |
22/06/2023 |
3.89
|
2,468,700 | 3.88 | 3.95 | 3.89 | 200 | 34,000 | -0.1 |
21/06/2023 |
3.88
|
1,798,400 | 3.84 | 3.93 | 3.85 | 0 | 10,500 | -0.0 |
20/06/2023 |
3.84
|
2,305,500 | 3.85 | 3.88 | 3.82 | 500 | 152,800 | -0.6 |
19/06/2023 |
3.85
|
3,723,100 | 3.90 | 3.95 | 3.84 | 200 | 165,600 | -0.6 |
16/06/2023 |
3.90
|
4,308,400 | 3.95 | 4 | 3.90 | 300 | 1,216,000 | -4.7 |
15/06/2023 |
3.95
|
4,026,400 | 3.97 | 3.98 | 3.92 | 0 | 120,800 | -0.5 |
14/06/2023 |
3.97
|
4,128,600 | 4.04 | 4.08 | 3.97 | 51,400 | 77,700 | -0.1 |
13/06/2023 |
4.04
|
3,552,200 | 4.02 | 4.08 | 4 | 79,700 | 8,300 | 0.3 |
12/06/2023 |
4.02
|
4,346,500 | 3.97 | 4.03 | 3.95 | 62,200 | 3,100 | 0.2 |
09/06/2023 |
3.97
|
4,138,000 | 4.04 | 4.08 | 3.95 | 65,000 | 61,500 | 0.0 |
08/06/2023 |
4.04
|
10,816,600 | 4 | 4.13 | 4.04 | 315,800 | 40,700 | 1.1 |
07/06/2023 |
4
|
5,622,700 | 3.93 | 4.01 | 3.93 | 273,900 | 0 | 1.1 |
06/06/2023 |
3.93
|
3,547,000 | 3.91 | 3.97 | 3.89 | 58,800 | 0 | 0.2 |
05/06/2023 |
3.91
|
3,768,400 | 3.95 | 4.03 | 3.90 | 5,100 | 38,900 | -0.1 |
02/06/2023 |
3.95
|
4,913,100 | 4.03 | 4.13 | 3.94 | 55,800 | 44,200 | 0.1 |
01/06/2023 |
4.03
|
6,985,300 | 3.95 | 4.06 | 3.86 | 140,300 | 74,500 | 0.3 |
31/05/2023 |
3.95
|
6,201,900 | 3.85 | 4.06 | 3.80 | 74,500 | 1,500 | 0.3 |
30/05/2023 |
3.85
|
3,031,500 | 3.88 | 3.91 | 3.81 | 300,000 | 900 | 1.2 |
29/05/2023 |
3.88
|
3,707,300 | 3.81 | 3.94 | 3.83 | 95,300 | 1,500 | 0.4 |
26/05/2023 |
3.81
|
4,358,800 | 3.69 | 3.93 | 3.69 | 14,600 | 400 | 0.1 |
25/05/2023 |
3.69
|
2,028,700 | 3.74 | 3.74 | 3.69 | 200 | 0 | 0.0 |
24/05/2023 |
3.74
|
1,925,900 | 3.77 | 3.79 | 3.74 | 200 | 12,700 | -0.0 |
23/05/2023 |
3.77
|
2,170,400 | 3.75 | 3.80 | 3.73 | 2,300 | 23,400 | -0.1 |
22/05/2023 |
3.75
|
2,468,500 | 3.77 | 3.80 | 3.61 | 3,100 | 2,000 | 0.0 |
19/05/2023 |
3.77
|
3,065,200 | 3.82 | 3.85 | 3.72 | 4,700 | 0 | 0.0 |
18/05/2023 |
3.82
|
4,712,200 | 3.93 | 4 | 3.82 | 0 | 0 | 0 |
17/05/2023 |
3.93
|
7,806,000 | 3.91 | 4.08 | 3.93 | 34,000 | 12,300 | 0.1 |
16/05/2023 |
3.91
|
11,321,400 | 3.66 | 3.91 | 3.64 | 400 | 1,000 | -0.0 |
15/05/2023 |
3.66
|
3,720,300 | 3.69 | 3.74 | 3.65 | 53,200 | 82,000 | -0.1 |
12/05/2023 |
3.69
|
4,240,600 | 3.67 | 3.74 | 3.68 | 600 | 11,000 | -0.0 |
11/05/2023 |
3.67
|
5,058,900 | 3.65 | 3.71 | 3.66 | 0 | 0 | 0 |
10/05/2023 |
3.65
|
6,879,200 | 3.49 | 3.67 | 3.49 | 89,600 | 3,000 | 0.3 |
09/05/2023 |
3.49
|
6,381,000 | 3.54 | 3.59 | 3.47 | 100 | 1,775,800 | -6.2 |
08/05/2023 |
3.54
|
5,799,300 | 3.53 | 3.59 | 3.51 | 700 | 1,000,000 | -3.5 |
05/05/2023 |
3.53
|
6,546,600 | 3.52 | 3.60 | 3.50 | 13,600 | 1,055,700 | -3.7 |
04/05/2023 |
3.52
|
9,468,100 | 3.72 | 3.72 | 3.50 | 20,200 | 1,244,800 | -4.4 |
28/04/2023 |
3.72
|
28,600,500 | 4 | 4 | 3.72 | 16,500 | 1,679,600 | -6.2 |
27/04/2023 |
4
|
8,965,100 | 4.24 | 4.24 | 3.99 | 10,000 | 475,400 | -1.9 |
26/04/2023 |
4.24
|
2,259,600 | 4.23 | 4.26 | 4.20 | 0 | 409,500 | -1.7 |
25/04/2023 |
4.23
|
1,811,600 | 4.23 | 4.32 | 4.23 | 0 | 193,700 | -0.8 |
24/04/2023 |
4.23
|
1,837,700 | 4.25 | 4.30 | 4.21 | 300 | 166,600 | -0.7 |
21/04/2023 |
4.25
|
1,593,400 | 4.28 | 4.30 | 4.25 | 0 | 199,900 | -0.8 |
20/04/2023 |
4.28
|
1,197,500 | 4.25 | 4.32 | 4.25 | 100 | 45,500 | -0.2 |
19/04/2023 |
4.25
|
4,175,700 | 4.35 | 4.39 | 4.25 | 2,000 | 172,000 | -0.7 |
18/04/2023 |
4.35
|
1,222,600 | 4.40 | 4.42 | 4.33 | 0 | 27,800 | -0.1 |
17/04/2023 |
4.40
|
2,116,300 | 4.32 | 4.44 | 4.31 | 0 | 59,500 | -0.3 |
14/04/2023 |
4.32
|
3,061,600 | 4.38 | 4.46 | 4.32 | 100 | 153,200 | -0.7 |
13/04/2023 |
4.38
|
1,896,400 | 4.40 | 4.44 | 4.36 | 4,200 | 54,300 | -0.2 |
12/04/2023 |
4.40
|
2,977,500 | 4.48 | 4.50 | 4.39 | 11,700 | 0 | 0.1 |
11/04/2023 |
4.48
|
2,630,700 | 4.42 | 4.51 | 4.40 | 69,200 | 10,000 | 0.3 |
10/04/2023 |
4.42
|
4,579,600 | 4.42 | 4.54 | 4.38 | 0 | 0 | -0.0 |
07/04/2023 |
4.42
|
3,998,300 | 4.50 | 4.50 | 4.39 | 23,100 | 29,400 | -0.0 |
06/04/2023 |
4.50
|
5,853,700 | 4.56 | 4.67 | 4.48 | 47,200 | 10 | 0.2 |
05/04/2023 |
4.56
|
3,802,900 | 4.58 | 4.67 | 4.51 | 107,700 | 2,500 | 0.5 |
04/04/2023 |
4.58
|
6,167,200 | 4.41 | 4.58 | 4.43 | 253,500 | 2,100 | 1.2 |
03/04/2023 |
4.41
|
3,758,300 | 4.37 | 4.45 | 4.36 | 148,000 | 123,400 | 0.1 |
31/03/2023 |
4.37
|
2,597,800 | 4.36 | 4.50 | 4.35 | 300 | 43,100 | -0.2 |
30/03/2023 |
4.36
|
1,339,000 | 4.36 | 4.42 | 4.36 | 0 | 28,700 | -0.1 |
29/03/2023 |
4.36
|
1,977,500 | 4.38 | 4.40 | 4.33 | 16,100 | 0 | 0.1 |
28/03/2023 |
4.38
|
2,345,100 | 4.36 | 4.42 | 4.36 | 155,100 | 100 | 0.7 |
27/03/2023 |
4.36
|
1,719,200 | 4.34 | 4.40 | 4.33 | 122,900 | 400 | 0.5 |
24/03/2023 |
4.34
|
1,881,800 | 4.39 | 4.42 | 4.34 | 0 | 0 | 0 |
23/03/2023 |
4.39
|
1,887,900 | 4.32 | 4.40 | 4.30 | 132,300 | 0 | 0.6 |
22/03/2023 |
4.32
|
1,740,800 | 4.32 | 4.38 | 4.31 | 41,600 | 3,700 | 0.2 |
21/03/2023 |
4.32
|
1,596,500 | 4.32 | 4.35 | 4.28 | 5,200 | 111,700 | 0.2 |
20/03/2023 |
4.32
|
2,792,300 | 4.50 | 4.50 | 4.30 | 3,800 | 146,900 | -0.6 |
17/03/2023 |
4.50
|
5,900,700 | 4.31 | 4.50 | 4.31 | 4,087,200 | 28,300 | 18.3 |
16/03/2023 |
4.31
|
1,235,200 | 4.38 | 4.38 | 4.30 | 133,000 | 0 | 0.6 |
15/03/2023 |
4.38
|
3,104,100 | 4.30 | 4.40 | 4.33 | 282,000 | 0 | 1.2 |
14/03/2023 |
4.30
|
2,727,200 | 4.34 | 4.38 | 4.28 | 457,700 | 65,100 | 1.7 |
13/03/2023 |
4.34
|
4,289,300 | 4.28 | 4.44 | 4.25 | 382,500 | 7,500 | 1.6 |
10/03/2023 |
4.28
|
1,287,800 | 4.35 | 4.35 | 4.27 | 48,200 | 0 | 0.2 |
09/03/2023 |
4.35
|
3,574,700 | 4.26 | 4.45 | 4.29 | 70,400 | 13,500 | 0.2 |
08/03/2023 |
4.26
|
1,920,000 | 4.26 | 4.26 | 4.21 | 108,500 | 1,700 | 0.5 |
07/03/2023 |
4.26
|
1,535,600 | 4.24 | 4.30 | 4.23 | 74,000 | 7,600 | 0.3 |
06/03/2023 |
4.24
|
2,077,500 | 4.20 | 4.29 | 4.23 | 24,500 | 30,100 | -0.0 |
03/03/2023 |
4.20
|
1,652,500 | 4.28 | 4.31 | 4.20 | 28,620 | 8,500 | 0.1 |
02/03/2023 |
4.28
|
1,202,200 | 4.36 | 4.36 | 4.27 | 48,100 | 5,100 | 0.2 |
01/03/2023 |
4.36
|
2,827,200 | 4.14 | 4.38 | 4.09 | 332,200 | 10,600 | 1.4 |
28/02/2023 |
4.14
|
1,484,500 | 4.13 | 4.19 | 4.13 | 239,600 | 114,800 | 0.5 |
27/02/2023 |
4.13
|
2,751,600 | 4.18 | 4.18 | 4.09 | 0 | 25,100 | -0.1 |
24/02/2023 |
4.18
|
1,482,900 | 4.24 | 4.30 | 4.18 | 183,400 | 130,400 | 0.2 |
23/02/2023 |
4.24
|
2,885,600 | 4.30 | 4.30 | 4.15 | 100 | 142,300 | -0.6 |
22/02/2023 |
4.30
|
3,165,400 | 4.36 | 4.36 | 4.27 | 262,200 | 46,700 | 0.9 |
21/02/2023 |
4.36
|
2,511,600 | 4.32 | 4.40 | 4.32 | 252,200 | 11,900 | 1.0 |
20/02/2023 |
4.32
|
2,490,400 | 4.27 | 4.38 | 4.22 | 197,100 | 0 | 0.9 |
17/02/2023 |
4.27
|
1,965,600 | 4.28 | 4.30 | 4.20 | 318,900 | 3,900 | 1.3 |
16/02/2023 |
4.28
|
2,394,600 | 4.16 | 4.28 | 4.18 | 47,700 | 7,200 | 0.2 |
15/02/2023 |
4.16
|
1,314,000 | 4.08 | 4.25 | 4.10 | 1,410 | 6,200 | -0.0 |