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) |
-0.05 | -1.49% | 4,715,400 | -100 | -0.0 |
3.31
3.39
3.31
|
2 tháng
(2024-07-22) |
-0.16 | -4.61% | 10,225,400 | -78,920 | -0.3 |
3.14
3.52
3.31
|
3 tháng
(2024-06-21) |
-0.31 | -8.56% | 19,007,200 | -65,020 | -0.2 |
3.14
3.76
3.31
|
6 tháng
(2024-03-25) |
-0.27 | -7.54% | 51,395,300 | 9,784 | 0.0 |
3.14
3.95
3.31
|
12 tháng
(2023-09-25) |
-0.30 | -8.31% | 105,046,100 | 409,984 | 1.3 |
2.95
3.95
3.31
|
24 tháng
(2022-09-30) |
-1.43 | -30.17% | 370,645,100 | 569,007 | 1.6 |
2.31
4.74
3.31
|
36 tháng
(2021-10-05) |
-3.43 | -50.89% | 1,080,967,900 | -457,721 | -4.6 |
2.31
13.45
3.31
|
60 tháng
(2019-10-16) |
-1.60 | -32.59% | 1,724,711,040 | -19,745,131 | -91.3 |
2.07
13.45
3.31
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.01
|
809,200 | 4.01 | 4.04 | 3.98 | 20,000 | 1,100 | 0.1 |
06/07/2023 |
4.01
|
749,700 | 4.05 | 4.10 | 4 | 0 | 7,200 | -0.0 |
05/07/2023 |
4.05
|
469,200 | 4.06 | 4.09 | 4.04 | 4,900 | 0 | 0.0 |
04/07/2023 |
4.06
|
625,600 | 4.06 | 4.09 | 4 | 8,700 | 4,300 | 0.0 |
03/07/2023 |
4.06
|
493,900 | 4.07 | 4.15 | 4.04 | 2,600 | 29,800 | -0.1 |
30/06/2023 |
4.07
|
290,700 | 4.10 | 4.10 | 4.04 | 800 | 17,000 | -0.1 |
29/06/2023 |
4.10
|
856,900 | 4.05 | 4.20 | 4.03 | 14,500 | 0 | 0.1 |
28/06/2023 |
4.05
|
563,700 | 4.07 | 4.08 | 4.04 | 11,300 | 2,100 | 0.0 |
27/06/2023 |
4.07
|
701,900 | 4.07 | 4.08 | 4.03 | 15,600 | 8,800 | 0.0 |
26/06/2023 |
4.07
|
802,500 | 4.11 | 4.14 | 3.95 | 2,600 | 54,800 | -0.2 |
23/06/2023 |
4.11
|
684,100 | 4.14 | 4.18 | 4.10 | 700 | 13,200 | -0.1 |
22/06/2023 |
4.14
|
651,600 | 4.11 | 4.17 | 4.09 | 22,900 | 1,400 | 0.1 |
21/06/2023 |
4.11
|
531,000 | 4.06 | 4.15 | 4.06 | 46,800 | 0 | 0.2 |
20/06/2023 |
4.06
|
550,400 | 3.98 | 4.10 | 3.96 | 14,000 | 10,000 | 0.0 |
19/06/2023 |
3.98
|
1,901,400 | 4.12 | 4.12 | 3.96 | 2,000 | 24,600 | -0.1 |
16/06/2023 |
4.12
|
1,251,600 | 4.14 | 4.24 | 4.10 | 13,300 | 44,000 | -0.1 |
15/06/2023 |
4.14
|
1,379,500 | 4.20 | 4.23 | 4.12 | 0 | 103,200 | -0.4 |
14/06/2023 |
4.20
|
2,266,000 | 4.33 | 4.37 | 4.18 | 1,000 | 73,000 | -0.3 |
13/06/2023 |
4.33
|
1,681,000 | 4.34 | 4.42 | 4.30 | 1,400 | 10,800 | -0.0 |
12/06/2023 |
4.34
|
2,061,800 | 4.16 | 4.42 | 4.20 | 54,700 | 13,200 | 0.2 |
09/06/2023 |
4.16
|
1,511,300 | 4.17 | 4.21 | 4.12 | 4,700 | 16,400 | -0.0 |
08/06/2023 |
4.17
|
2,666,900 | 4.25 | 4.40 | 4.17 | 11,000 | 55,400 | -0.2 |
07/06/2023 |
4.25
|
1,494,900 | 4.25 | 4.30 | 4.22 | 19,800 | 6,600 | 0.1 |
06/06/2023 |
4.25
|
1,176,300 | 4.10 | 4.26 | 4.12 | 73,800 | 3,100 | 0.3 |
05/06/2023 |
4.10
|
2,282,000 | 4.28 | 4.34 | 4.10 | 0 | 69,400 | -0.3 |
02/06/2023 |
4.28
|
2,315,800 | 4.40 | 4.51 | 4.20 | 3,900 | 192,200 | -0.8 |
01/06/2023 |
4.40
|
5,153,500 | 4.12 | 4.40 | 4.13 | 18,700 | 15,200 | 0.0 |
31/05/2023 |
4.12
|
1,910,400 | 4.08 | 4.17 | 4.05 | 7,100 | 600 | 0.0 |
30/05/2023 |
4.08
|
1,769,500 | 4.06 | 4.16 | 4.03 | 2,800 | 2,200 | 0.0 |
29/05/2023 |
4.06
|
2,614,800 | 3.95 | 4.08 | 3.96 | 118,900 | 900 | 0.5 |
26/05/2023 |
3.95
|
1,271,600 | 3.93 | 4 | 3.91 | 65,300 | 500 | 0.3 |
25/05/2023 |
3.93
|
740,700 | 3.95 | 3.99 | 3.93 | 4,800 | 7,400 | -0.0 |
24/05/2023 |
3.95
|
1,873,500 | 3.95 | 4.10 | 3.93 | 57,400 | 6,300 | 0.2 |
23/05/2023 |
3.95
|
989,700 | 3.99 | 4.05 | 3.94 | 4,100 | 32,500 | -0.1 |
22/05/2023 |
3.99
|
774,500 | 3.91 | 4.09 | 3.88 | 2,000 | 44,300 | -0.2 |
19/05/2023 |
3.91
|
1,352,700 | 4.03 | 4.04 | 3.85 | 6,100 | 77,200 | -0.3 |
18/05/2023 |
4.03
|
1,492,600 | 3.98 | 4.18 | 3.96 | 9,000 | 7,500 | 0.0 |
17/05/2023 |
3.98
|
1,486,500 | 4.01 | 4.05 | 3.95 | 2,200 | 59,500 | -0.2 |
16/05/2023 |
4.01
|
2,144,000 | 3.93 | 4.20 | 3.93 | 13,700 | 66,400 | -0.2 |
15/05/2023 |
3.93
|
2,228,700 | 3.88 | 4.08 | 3.88 | 55,200 | 67,900 | -0.0 |
12/05/2023 |
3.88
|
1,142,700 | 3.86 | 3.91 | 3.81 | 101,600 | 0 | 0.4 |
11/05/2023 |
3.86
|
2,941,200 | 3.80 | 3.99 | 3.77 | 61,100 | 10,000 | 0.2 |
10/05/2023 |
3.80
|
1,418,200 | 3.70 | 3.85 | 3.72 | 139,100 | 30,400 | 0.4 |
09/05/2023 |
3.70
|
2,291,100 | 3.89 | 3.93 | 3.68 | 0 | 51,600 | -0.2 |
08/05/2023 |
3.89
|
2,407,300 | 3.84 | 4.07 | 3.82 | 21,600 | 33,100 | -0.0 |
05/05/2023 |
3.84
|
3,695,400 | 3.63 | 3.87 | 3.60 | 28,000 | 2,000 | 0.1 |
04/05/2023 |
3.63
|
1,620,500 | 3.65 | 3.72 | 3.60 | 11,300 | 10,800 | 0.0 |
28/04/2023 |
3.65
|
1,021,100 | 3.71 | 3.76 | 3.62 | 28,300 | 12,000 | 0.1 |
27/04/2023 |
3.71
|
3,230,100 | 3.53 | 3.77 | 3.52 | 0 | 4,000 | -0.0 |
26/04/2023 |
3.53
|
768,100 | 3.47 | 3.58 | 3.45 | 65,500 | 0 | 0.2 |
25/04/2023 |
3.47
|
1,735,900 | 3.55 | 3.69 | 3.43 | 8,300 | 3,300 | 0.0 |
24/04/2023 |
3.55
|
1,704,000 | 3.42 | 3.55 | 3.44 | 68,200 | 0 | 0.2 |
21/04/2023 |
3.42
|
1,386,000 | 3.47 | 3.57 | 3.42 | 30,000 | 0 | 0.1 |
20/04/2023 |
3.47
|
2,368,000 | 3.33 | 3.56 | 3.34 | 0 | 0 | 0 |
19/04/2023 |
3.33
|
977,900 | 3.32 | 3.40 | 3.31 | 0 | 100 | -0.0 |
18/04/2023 |
3.32
|
1,063,800 | 3.36 | 3.39 | 3.28 | 0 | 0 | -0.0 |
17/04/2023 |
3.36
|
1,572,200 | 3.47 | 3.47 | 3.29 | 0 | 0 | -0.0 |
14/04/2023 |
3.47
|
4,127,500 | 3.46 | 3.70 | 3.45 | 0 | 10,000 | -0.0 |
13/04/2023 |
3.46
|
2,569,900 | 3.24 | 3.46 | 3.24 | 300 | 0 | 0.0 |
12/04/2023 |
3.24
|
910,700 | 3.25 | 3.31 | 3.23 | 0 | 0 | 0 |
11/04/2023 |
3.25
|
572,700 | 3.25 | 3.26 | 3.17 | 0 | 0 | 0.0 |
10/04/2023 |
3.25
|
886,800 | 3.27 | 3.39 | 3.22 | 0 | 0 | 0.0 |
07/04/2023 |
3.27
|
1,088,100 | 3.23 | 3.39 | 3.21 | 0 | 0 | 0.0 |
06/04/2023 |
3.23
|
1,432,100 | 3.35 | 3.45 | 3.23 | 300 | 0 | 0.0 |
05/04/2023 |
3.35
|
1,464,000 | 3.27 | 3.35 | 3.26 | 0 | 0 | 0.0 |
04/04/2023 |
3.27
|
1,223,600 | 3.16 | 3.30 | 3.18 | 0 | 0 | 0.0 |
03/04/2023 |
3.16
|
624,300 | 3.12 | 3.19 | 3.14 | 0 | 0 | 0.0 |
31/03/2023 |
3.12
|
503,600 | 3.15 | 3.17 | 3.11 | 0 | 0 | 0.0 |
30/03/2023 |
3.15
|
477,600 | 3.15 | 3.18 | 3.13 | 0 | 0 | 0.0 |
29/03/2023 |
3.15
|
256,000 | 3.17 | 3.19 | 3.14 | 0 | 0 | 0.0 |
28/03/2023 |
3.17
|
748,700 | 3.12 | 3.25 | 3.12 | 100 | 0 | 0.0 |
27/03/2023 |
3.12
|
521,500 | 3.12 | 3.16 | 3.05 | 0 | 200 | -0.0 |
24/03/2023 |
3.12
|
559,300 | 3.10 | 3.13 | 3.10 | 0 | 0 | 0 |
23/03/2023 |
3.10
|
458,900 | 3.11 | 3.12 | 3.06 | 4,100 | 0 | 0.0 |
22/03/2023 |
3.11
|
261,600 | 3.09 | 3.15 | 3.10 | 100 | 0 | 0.0 |
21/03/2023 |
3.09
|
712,400 | 3.08 | 3.14 | 3.06 | 0 | 0 | 0.0 |
20/03/2023 |
3.08
|
957,300 | 3.17 | 3.20 | 3.08 | 0 | 0 | -0.0 |
17/03/2023 |
3.17
|
1,131,400 | 3.24 | 3.26 | 3.13 | 200 | 1,900 | -0.0 |
16/03/2023 |
3.24
|
262,400 | 3.29 | 3.29 | 3.19 | 0 | 0 | 0.0 |
15/03/2023 |
3.29
|
642,600 | 3.25 | 3.36 | 3.25 | 3,000 | 0 | 0.0 |
14/03/2023 |
3.25
|
786,500 | 3.28 | 3.30 | 3.15 | 0 | 2,000 | -0.0 |
13/03/2023 |
3.28
|
508,400 | 3.34 | 3.34 | 3.24 | 0 | 200 | -0.0 |
10/03/2023 |
3.34
|
1,351,300 | 3.40 | 3.42 | 3.32 | 200 | 0 | 0.0 |
09/03/2023 |
3.40
|
772,200 | 3.43 | 3.47 | 3.38 | 0 | 0 | -0.0 |
08/03/2023 |
3.43
|
976,600 | 3.39 | 3.48 | 3.37 | 0 | 800 | -0.0 |
07/03/2023 |
3.39
|
911,400 | 3.42 | 3.49 | 3.37 | 0 | 0 | 0.0 |
06/03/2023 |
3.42
|
1,476,300 | 3.40 | 3.58 | 3.40 | 0 | 0 | 0.0 |
03/03/2023 |
3.40
|
1,452,500 | 3.30 | 3.48 | 3.23 | 100 | 0 | 0.0 |
02/03/2023 |
3.30
|
1,479,600 | 3.39 | 3.55 | 3.30 | 0 | 60,600 | -0.2 |
01/03/2023 |
3.39
|
606,000 | 3.35 | 3.45 | 3.27 | 0 | 0 | 0.1 |
28/02/2023 |
3.35
|
6,042,200 | 3.60 | 3.85 | 3.35 | 61,000 | 20,000 | 0.1 |
27/02/2023 |
3.60
|
1,305,200 | 3.37 | 3.60 | 3.60 | 0 | 0 | 0.0 |
24/02/2023 |
3.37
|
3,899,000 | 3.15 | 3.37 | 3.25 | 200 | 0 | 0.0 |
23/02/2023 |
3.15
|
704,300 | 3.20 | 3.25 | 3.05 | 0 | 0 | -0.0 |
22/02/2023 |
3.20
|
1,438,600 | 3.15 | 3.33 | 3.06 | 0 | 0 | -0.0 |
21/02/2023 |
3.15
|
782,900 | 3.13 | 3.19 | 3.13 | 0 | 0 | -0.0 |
20/02/2023 |
3.13
|
651,300 | 3.01 | 3.15 | 3 | 0 | 100 | -0.0 |
17/02/2023 |
3.01
|
233,400 | 3.04 | 3.06 | 3 | 600 | 6,800 | -0.0 |
16/02/2023 |
3.04
|
159,600 | 2.99 | 3.07 | 2.99 | 0 | 9,800 | -0.0 |
15/02/2023 |
2.99
|
232,300 | 2.93 | 3.03 | 2.91 | 0 | 11,300 | -0.0 |