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) |
0.04 | 0.95% | 1,128,400 | -8,700 | -0.0 |
4.17
4.36
4.24
|
2 tháng
(2024-07-22) |
-0.29 | -6.40% | 3,148,200 | -5,000 | -0.0 |
3.90
4.53
4.24
|
3 tháng
(2024-06-21) |
-0.50 | -10.55% | 4,809,900 | 32,755 | 0.1 |
3.90
4.74
4.24
|
6 tháng
(2024-03-25) |
-0.57 | -11.85% | 11,433,200 | 48,519 | 0.2 |
3.90
4.91
4.24
|
12 tháng
(2023-09-25) |
-0.57 | -11.85% | 29,587,300 | 67,217 | 0.3 |
3.90
5.08
4.24
|
24 tháng
(2022-09-30) |
-1.87 | -30.65% | 93,332,200 | 131,019 | 0.4 |
3.54
6.11
4.24
|
36 tháng
(2021-10-05) |
-7.75 | -64.63% | 248,406,300 | 339,865 | 2.0 |
3.54
14.57
4.24
|
60 tháng
(2019-10-16) |
1.93 | 83.23% | 587,118,428 | -1,924,286 | -17.9 |
1.95
14.57
4.24
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
3.78
|
90,300 | 3.77 | 3.83 | 3.70 | 100 | 7,600 | -0.0 |
13/02/2023 |
3.77
|
103,300 | 3.89 | 3.89 | 3.71 | 300 | 0 | 0.0 |
10/02/2023 |
3.89
|
48,900 | 3.92 | 3.95 | 3.89 | 0 | 0 | 0.0 |
09/02/2023 |
3.92
|
49,200 | 3.89 | 3.97 | 3.90 | 0 | 0 | 0.0 |
08/02/2023 |
3.89
|
164,800 | 3.91 | 4.02 | 3.86 | 0 | 0 | 0.0 |
07/02/2023 |
3.91
|
208,200 | 4.01 | 4.08 | 3.81 | 600 | 90 | 0.0 |
06/02/2023 |
4.01
|
294,300 | 4.15 | 4.15 | 4.00 | 17,000 | 0 | 0.1 |
03/02/2023 |
4.15
|
206,900 | 4.16 | 4.19 | 4.11 | 60,400 | 0 | 0.3 |
02/02/2023 |
4.16
|
169,800 | 4.30 | 4.30 | 4.12 | 0 | 10,000 | -0.0 |
01/02/2023 |
4.30
|
412,400 | 4.43 | 4.45 | 4.22 | 700 | 0 | 0.0 |
31/01/2023 |
4.43
|
313,000 | 4.44 | 4.49 | 4.29 | 2,000 | 0 | 0.0 |
30/01/2023 |
4.44
|
395,500 | 4.29 | 4.53 | 4.29 | 14,900 | 0 | 0.1 |
27/01/2023 |
4.29
|
224,100 | 4.29 | 4.38 | 4.27 | 10,800 | 12,200 | -0.0 |
19/01/2023 |
4.29
|
79,100 | 4.28 | 4.36 | 4.28 | 7,200 | 0 | 0.0 |
18/01/2023 |
4.28
|
111,800 | 4.19 | 4.28 | 4.18 | 0 | 0 | 0.1 |
17/01/2023 |
4.19
|
130,400 | 4.11 | 4.19 | 4.11 | 11,800 | 0 | 0.1 |
16/01/2023 |
4.11
|
55,700 | 4.14 | 4.14 | 4.03 | 17,500 | 5,000 | 0.1 |
13/01/2023 |
4.14
|
79,900 | 4.14 | 4.16 | 4.12 | 0 | 2,800 | -0.0 |
12/01/2023 |
4.14
|
85,900 | 4.12 | 4.14 | 4.07 | 0 | 0 | 0.0 |
11/01/2023 |
4.12
|
68,900 | 4.09 | 4.14 | 4.07 | 0 | 0 | 0.0 |
10/01/2023 |
4.09
|
140,900 | 4.09 | 4.11 | 3.97 | 4,400 | 0 | 0.0 |
09/01/2023 |
4.09
|
50,500 | 4.09 | 4.12 | 4.04 | 14,300 | 0 | 0.1 |
06/01/2023 |
4.09
|
174,800 | 4.12 | 4.15 | 4.09 | 2,000 | 0 | 0.0 |
05/01/2023 |
4.12
|
95,000 | 4.15 | 4.16 | 4.08 | 20,000 | 0 | 0.1 |
04/01/2023 |
4.15
|
85,900 | 4.11 | 4.19 | 4.02 | 38,200 | 0 | 0.2 |
03/01/2023 |
4.11
|
112,300 | 3.90 | 4.15 | 3.92 | 0 | 0 | 0.0 |
30/12/2022 |
3.90
|
80,500 | 3.88 | 3.97 | 3.90 | 9,900 | 0 | 0.0 |
29/12/2022 |
3.88
|
91,500 | 3.84 | 3.99 | 3.84 | 12,500 | 0 | 0.1 |
28/12/2022 |
3.84
|
64,000 | 3.84 | 3.91 | 3.81 | 4,500 | 0 | 0.0 |
27/12/2022 |
3.84
|
150,900 | 3.79 | 3.91 | 3.79 | 0 | 50,006 | -0.2 |
26/12/2022 |
3.79
|
86,000 | 3.92 | 3.94 | 3.75 | 10,000 | 1,534 | 0.0 |
23/12/2022 |
3.92
|
62,800 | 3.86 | 3.99 | 3.79 | 0 | 0 | -0.0 |
22/12/2022 |
3.86
|
266,500 | 4.02 | 4.02 | 3.85 | 0 | 4,200 | -0.0 |
21/12/2022 |
4.02
|
109,800 | 4.11 | 4.11 | 3.91 | 9,020 | 0 | 0.0 |
20/12/2022 |
4.11
|
172,800 | 4.21 | 4.23 | 4.06 | 400 | 0 | 0.0 |
19/12/2022 |
4.21
|
153,200 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0.0 |
16/12/2022 |
4.20
|
121,700 | 4.20 | 4.27 | 4.12 | 0 | 0 | 0.0 |
15/12/2022 |
4.20
|
168,900 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0.0 |
14/12/2022 |
4.20
|
171,400 | 4.19 | 4.30 | 4.20 | 0 | 0 | 0.0 |
13/12/2022 |
4.19
|
110,400 | 4.29 | 4.32 | 4.11 | 0 | 0 | 0.0 |
12/12/2022 |
4.29
|
91,900 | 4.24 | 4.43 | 4.29 | 6,300 | 0 | 0.0 |
09/12/2022 |
4.24
|
67,600 | 4.20 | 4.27 | 4.18 | 0 | 0 | 0.0 |
08/12/2022 |
4.20
|
177,000 | 4.16 | 4.30 | 4.12 | 0 | 0 | 0.0 |
07/12/2022 |
4.16
|
223,500 | 4.46 | 4.50 | 4.16 | 0 | 0 | 0.0 |
06/12/2022 |
4.46
|
325,200 | 4.65 | 4.66 | 4.46 | 0 | 0 | 0.0 |
05/12/2022 |
4.65
|
334,000 | 4.67 | 4.75 | 4.63 | 1,800 | 22 | 0.0 |
02/12/2022 |
4.67
|
127,800 | 4.66 | 4.68 | 4.51 | 0 | 4,000 | -0.0 |
01/12/2022 |
4.66
|
576,100 | 4.55 | 4.74 | 4.55 | 0 | 0 | 0.0 |
30/11/2022 |
4.55
|
222,300 | 4.55 | 4.65 | 4.47 | 100 | 0 | 0.0 |
29/11/2022 |
4.55
|
379,400 | 4.52 | 4.65 | 4.42 | 0 | 0 | 0.0 |
28/11/2022 |
4.52
|
323,400 | 4.23 | 4.52 | 4.28 | 0 | 0 | 0.0 |
25/11/2022 |
4.23
|
44,000 | 4.11 | 4.23 | 4.12 | 0 | 0 | 0.0 |
24/11/2022 |
4.11
|
80,800 | 4.24 | 4.24 | 3.97 | 5,000 | 0 | 0.0 |
23/11/2022 |
4.24
|
133,200 | 4.33 | 4.36 | 4.04 | 0 | 0 | 0.0 |
22/11/2022 |
4.33
|
244,700 | 4.25 | 4.54 | 4.16 | 1,800 | 0 | 0.0 |
21/11/2022 |
4.25
|
457,800 | 4.07 | 4.27 | 4.02 | 65,500 | 40,000 | 0.1 |
18/11/2022 |
4.07
|
329,900 | 4.05 | 4.23 | 3.92 | 69,000 | 0 | 0.3 |
17/11/2022 |
4.05
|
444,500 | 3.79 | 4.05 | 3.87 | 242,900 | 0 | 1.1 |
16/11/2022 |
3.79
|
212,100 | 3.54 | 3.79 | 3.30 | 23,100 | 0 | 0.1 |
15/11/2022 |
3.54
|
730,400 | 3.69 | 3.69 | 3.43 | 98,000 | 0 | 0.4 |
14/11/2022 |
3.69
|
317,000 | 3.96 | 3.96 | 3.69 | 22,200 | 1,600 | 0.1 |
11/11/2022 |
3.96
|
149,800 | 4.24 | 4.27 | 3.96 | 0 | 0 | 0.0 |
10/11/2022 |
4.24
|
164,200 | 4.55 | 4.55 | 4.24 | 0 | 0 | 0.0 |
09/11/2022 |
4.55
|
113,300 | 4.54 | 4.61 | 4.44 | 0 | 0 | 0.0 |
08/11/2022 |
4.54
|
325,600 | 4.46 | 4.61 | 4.29 | 0 | 0 | 0.0 |
07/11/2022 |
4.46
|
224,600 | 4.79 | 4.83 | 4.46 | 0 | 0 | 0.0 |
04/11/2022 |
4.79
|
434,000 | 4.98 | 4.98 | 4.64 | 4,000 | 0 | 0.0 |
03/11/2022 |
4.98
|
415,900 | 4.92 | 5.02 | 4.78 | 0 | 0 | -0.0 |
02/11/2022 |
4.92
|
668,800 | 4.62 | 4.94 | 4.62 | 0 | 20 | -0.0 |
01/11/2022 |
4.62
|
643,000 | 4.32 | 4.62 | 4.29 | 0 | 0 | -0.0 |
31/10/2022 |
4.32
|
128,900 | 4.29 | 4.46 | 4.15 | 0 | 0 | -0.0 |
28/10/2022 |
4.29
|
79,800 | 4.23 | 4.33 | 4.23 | 300 | 2,200 | -0.0 |
27/10/2022 |
4.23
|
169,300 | 4.11 | 4.23 | 4.06 | 0 | 5,200 | -0.0 |
26/10/2022 |
4.11
|
138,400 | 4.23 | 4.23 | 4.09 | 0 | 5,500 | -0.0 |
25/10/2022 |
4.23
|
245,600 | 4.32 | 4.32 | 4.02 | 0 | 5,500 | -0.0 |
24/10/2022 |
4.32
|
423,100 | 4.42 | 4.56 | 4.12 | 25,800 | 5,000 | 0.1 |
21/10/2022 |
4.42
|
249,300 | 4.75 | 4.86 | 4.42 | 1,100 | 4,000 | -0.0 |
20/10/2022 |
4.75
|
160,100 | 5.03 | 5.03 | 4.75 | 0 | 7,200 | -0.0 |
19/10/2022 |
5.03
|
190,600 | 5.06 | 5.10 | 4.97 | 5,000 | 1,300 | 0.0 |
18/10/2022 |
5.06
|
158,000 | 4.99 | 5.07 | 4.98 | 3,000 | 100 | 0.0 |
17/10/2022 |
4.99
|
154,000 | 4.92 | 4.99 | 4.85 | 11,600 | 145 | 0.1 |
14/10/2022 |
4.92
|
683,300 | 4.83 | 5.02 | 4.83 | 14,800 | 1,600 | 0.1 |
13/10/2022 |
4.83
|
119,800 | 4.87 | 4.91 | 4.78 | 1,400 | 700 | 0.0 |
12/10/2022 |
4.87
|
237,400 | 4.83 | 4.96 | 4.75 | 13,600 | 900 | 0.1 |
11/10/2022 |
4.83
|
306,500 | 5.18 | 5.19 | 4.83 | 0 | 259 | -0.0 |
10/10/2022 |
5.18
|
140,000 | 5.29 | 5.48 | 4.97 | 2,600 | 300 | 0.0 |
07/10/2022 |
5.29
|
273,300 | 5.66 | 5.66 | 5.27 | 988 | 1,000 | -0.0 |
06/10/2022 |
5.66
|
107,900 | 5.90 | 5.90 | 5.66 | 200 | 100 | 0.0 |
05/10/2022 |
5.90
|
118,000 | 5.84 | 5.92 | 5.82 | 5,100 | 376 | 0.0 |
04/10/2022 |
5.84
|
119,900 | 5.99 | 6.02 | 5.58 | 0 | 0 | 0.0 |
03/10/2022 |
5.99
|
116,800 | 6.11 | 6.25 | 5.79 | 0 | 0 | 0.0 |
30/09/2022 |
6.11
|
138,200 | 6.25 | 6.25 | 5.85 | 100 | 0 | 0.0 |
29/09/2022 |
6.25
|
80,800 | 6.21 | 6.30 | 6.20 | 0 | 0 | -0.0 |
28/09/2022 |
6.21
|
168,600 | 6.32 | 6.32 | 6.08 | 0 | 1,000 | -0.0 |
27/09/2022 |
6.32
|
144,000 | 6.30 | 6.38 | 6.07 | 0 | 700 | -0.0 |
26/09/2022 |
6.30
|
120,800 | 6.44 | 6.44 | 6.11 | 0 | 400 | -0.0 |
23/09/2022 |
6.44
|
223,800 | 6.34 | 6.47 | 6.23 | 1,000 | 0 | 0.0 |
22/09/2022 |
6.34
|
154,900 | 6.34 | 6.34 | 6.16 | 700 | 0 | 0.0 |
21/09/2022 |
6.34
|
66,500 | 6.39 | 6.39 | 6.21 | 400 | 3 | 0.0 |
20/09/2022 |
6.39
|
196,600 | 6.31 | 6.39 | 6.13 | 0 | 95 | -0.0 |