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 | -0.87% | 2,092,000 | -1,700 | -0.0 |
4.42
4.62
4.56
|
2 tháng
(2024-07-22) |
-0.27 | -5.69% | 3,834,700 | 57,378 | 0.3 |
4.42
4.83
4.56
|
3 tháng
(2024-06-21) |
-0.36 | -7.27% | 5,310,200 | 87,278 | 0.4 |
4.42
5.09
4.56
|
6 tháng
(2024-03-25) |
-0.78 | -14.60% | 13,582,700 | 94,078 | 0.5 |
4.39
5.43
4.56
|
12 tháng
(2023-09-25) |
-2.50 | -35.37% | 97,078,600 | 141,008 | 0.4 |
4.39
10.55
4.56
|
24 tháng
(2022-09-30) |
-1.20 | -20.85% | 128,039,000 | 37,303 | -0.2 |
2.94
10.55
4.56
|
36 tháng
(2021-10-05) |
-2.78 | -37.87% | 202,890,400 | -1,138,931 | -12.2 |
2.94
10.55
4.56
|
60 tháng
(2019-10-16) |
-1.42 | -23.79% | 275,975,450 | -1,211,581 | -9.7 |
2.59
10.55
4.56
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.41
|
13,300 | 4.15 | 4.42 | 4.31 | 0 | 0 | 0.0 |
13/02/2023 |
4.15
|
45,400 | 4.41 | 4.50 | 4.15 | 0 | 0 | 0.0 |
10/02/2023 |
4.41
|
25,400 | 4.36 | 4.65 | 4.36 | 300 | 0 | 0.0 |
09/02/2023 |
4.36
|
20,000 | 4.40 | 4.50 | 4.31 | 0 | 0 | 0.0 |
08/02/2023 |
4.40
|
56,400 | 4.59 | 4.63 | 4.40 | 0 | 0 | 0.0 |
07/02/2023 |
4.59
|
69,100 | 4.50 | 4.59 | 4.46 | 0 | 0 | 0.0 |
06/02/2023 |
4.50
|
13,000 | 4.59 | 4.62 | 4.40 | 0 | 0 | 0.0 |
03/02/2023 |
4.59
|
1,500 | 4.59 | 4.59 | 4.53 | 0 | 0 | 0.0 |
02/02/2023 |
4.59
|
9,400 | 4.72 | 4.72 | 4.40 | 0 | 0 | 0.0 |
01/02/2023 |
4.72
|
7,500 | 4.77 | 4.79 | 4.63 | 0 | 0 | 0.0 |
31/01/2023 |
4.77
|
106,200 | 4.68 | 4.77 | 4.63 | 0 | 0 | 0.0 |
30/01/2023 |
4.68
|
103,200 | 4.59 | 4.68 | 4.59 | 0 | 0 | 0.0 |
27/01/2023 |
4.59
|
34,000 | 4.50 | 4.67 | 4.50 | 0 | 0 | 0.0 |
19/01/2023 |
4.50
|
431,300 | 4.48 | 4.59 | 4.41 | 0 | 0 | 0.0 |
18/01/2023 |
4.48
|
10,200 | 4.41 | 4.48 | 4.12 | 0 | 0 | 0.0 |
17/01/2023 |
4.41
|
24,400 | 4.40 | 4.45 | 4.31 | 0 | 0 | 0.0 |
16/01/2023 |
4.40
|
31,200 | 4.40 | 4.40 | 4.22 | 0 | 0 | 0.0 |
13/01/2023 |
4.40
|
16,600 | 4.40 | 4.49 | 4.36 | 0 | 0 | 0.0 |
12/01/2023 |
4.40
|
21,100 | 4.50 | 4.50 | 4.26 | 0 | 0 | 0.0 |
11/01/2023 |
4.50
|
6,600 | 4.40 | 4.50 | 4.40 | 5,500 | 0 | 0.0 |
10/01/2023 |
4.40
|
16,300 | 4.39 | 4.40 | 4.22 | 7,000 | 0 | 0.0 |
09/01/2023 |
4.39
|
13,600 | 4.44 | 4.44 | 4.19 | 0 | 100 | -0.0 |
06/01/2023 |
4.44
|
139,400 | 4.41 | 4.71 | 4.44 | 0 | 0 | -0.0 |
05/01/2023 |
4.41
|
134,900 | 4.13 | 4.41 | 4.41 | 0 | 0 | -0.0 |
04/01/2023 |
4.13
|
116,300 | 4.09 | 4.20 | 4.09 | 0 | 100 | -0.0 |
03/01/2023 |
4.09
|
58,100 | 4.01 | 4.09 | 3.94 | 0 | 100 | -0.0 |
30/12/2022 |
4.01
|
19,200 | 4.01 | 4.04 | 4.01 | 0 | 0 | -0.0 |
29/12/2022 |
4.01
|
7,700 | 3.87 | 4.01 | 3.89 | 0 | 0 | -0.0 |
28/12/2022 |
3.87
|
65,100 | 3.87 | 4.04 | 3.87 | 0 | 100 | -0.0 |
27/12/2022 |
3.87
|
59,800 | 3.86 | 3.99 | 3.86 | 0 | 100 | -0.0 |
26/12/2022 |
3.86
|
98,700 | 4.02 | 4.02 | 3.86 | 800 | 100 | 0.0 |
23/12/2022 |
4.02
|
48,700 | 4.04 | 4.08 | 4 | 13,800 | 100 | 0.1 |
22/12/2022 |
4.04
|
34,900 | 4.04 | 4.13 | 3.97 | 0 | 0 | -0.0 |
21/12/2022 |
4.04
|
26,600 | 4.11 | 4.11 | 3.99 | 0 | 0 | -0.0 |
20/12/2022 |
4.11
|
8,000 | 4.16 | 4.16 | 3.96 | 0 | 0 | -0.0 |
19/12/2022 |
4.16
|
68,600 | 3.89 | 4.16 | 3.94 | 0 | 100 | -0.0 |
16/12/2022 |
3.89
|
12,700 | 4.13 | 4.25 | 3.85 | 0 | 0 | -0.1 |
15/12/2022 |
4.13
|
61,900 | 4.13 | 4.17 | 3.94 | 0 | 20,000 | -0.1 |
14/12/2022 |
4.13
|
17,100 | 4.04 | 4.13 | 4.02 | 0 | 0 | -0.0 |
13/12/2022 |
4.04
|
37,900 | 4.04 | 4.25 | 4.02 | 0 | 0 | -0.0 |
12/12/2022 |
4.04
|
129,200 | 3.90 | 4.17 | 3.85 | 0 | 100 | -0.0 |
09/12/2022 |
3.90
|
45,500 | 3.80 | 3.94 | 3.80 | 14,100 | 500 | 0.1 |
08/12/2022 |
3.80
|
87,300 | 3.80 | 3.99 | 3.76 | 1,200 | 1,300 | -0.0 |
07/12/2022 |
3.80
|
49,200 | 3.91 | 3.94 | 3.64 | 0 | 900 | -0.0 |
06/12/2022 |
3.91
|
36,000 | 3.94 | 4.11 | 3.86 | 0 | 0 | -0.0 |
05/12/2022 |
3.94
|
43,200 | 3.94 | 4.06 | 3.94 | 0 | 0 | -0.0 |
02/12/2022 |
3.94
|
33,800 | 3.96 | 3.99 | 3.84 | 0 | 100 | -0.0 |
01/12/2022 |
3.96
|
41,600 | 3.94 | 4.11 | 3.86 | 0 | 0 | 0.0 |
30/11/2022 |
3.94
|
44,400 | 3.95 | 4.12 | 3.94 | 0 | 0 | 0.0 |
29/11/2022 |
3.95
|
289,600 | 3.77 | 3.97 | 3.75 | 1,600 | 800 | 0.0 |
28/11/2022 |
3.77
|
80,100 | 3.53 | 3.77 | 3.53 | 0 | 100 | -0.0 |
25/11/2022 |
3.53
|
75,200 | 3.41 | 3.58 | 3.41 | 0 | 100 | -0.0 |
24/11/2022 |
3.41
|
6,300 | 3.39 | 3.53 | 3.22 | 0 | 0 | -0.0 |
23/11/2022 |
3.39
|
16,100 | 3.41 | 3.50 | 3.28 | 0 | 0 | -0.0 |
22/11/2022 |
3.41
|
56,700 | 3.34 | 3.48 | 3.15 | 0 | 1,600 | -0.0 |
21/11/2022 |
3.34
|
8,200 | 3.28 | 3.39 | 3.21 | 0 | 500 | -0.0 |
18/11/2022 |
3.28
|
25,400 | 3.28 | 3.28 | 3.17 | 2,500 | 100 | 0.0 |
17/11/2022 |
3.28
|
310,800 | 3.06 | 3.28 | 3.06 | 600 | 100 | 0.0 |
16/11/2022 |
3.06
|
76,800 | 2.94 | 3.08 | 2.74 | 100 | 0 | 0.0 |
15/11/2022 |
2.94
|
91,200 | 3.17 | 3.17 | 2.94 | 0 | 100 | -0.0 |
14/11/2022 |
3.17
|
45,800 | 3.20 | 3.21 | 2.98 | 0 | 0 | 0.0 |
11/11/2022 |
3.20
|
38,200 | 3.21 | 3.35 | 2.99 | 2,000 | 200 | 0.0 |
10/11/2022 |
3.21
|
67,500 | 3.39 | 3.40 | 3.18 | 22,100 | 8 | 0.1 |
09/11/2022 |
3.39
|
40,700 | 3.39 | 3.52 | 3.39 | 2,000 | 0 | 0.0 |
08/11/2022 |
3.39
|
75,900 | 3.43 | 3.44 | 3.23 | 0 | 100 | -0.0 |
07/11/2022 |
3.43
|
41,700 | 3.67 | 3.76 | 3.43 | 0 | 0 | 0.0 |
04/11/2022 |
3.67
|
67,900 | 3.85 | 4 | 3.67 | 0 | 0 | 0.0 |
03/11/2022 |
3.85
|
75,200 | 4.11 | 4.13 | 3.85 | 0 | 0 | 0.0 |
02/11/2022 |
4.11
|
115,200 | 4.09 | 4.27 | 4.09 | 0 | 0 | 0.0 |
01/11/2022 |
4.09
|
91,000 | 4.39 | 4.58 | 4.09 | 0 | 0 | 0.0 |
31/10/2022 |
4.39
|
83,200 | 4.60 | 4.61 | 4.33 | 0 | 0 | 0.0 |
28/10/2022 |
4.60
|
49,200 | 4.61 | 4.68 | 4.43 | 0 | 0 | 0.0 |
27/10/2022 |
4.61
|
27,600 | 4.51 | 4.61 | 4.31 | 100 | 0 | 0.0 |
26/10/2022 |
4.51
|
18,000 | 4.33 | 4.57 | 4.22 | 0 | 0 | 0 |
25/10/2022 |
4.33
|
64,000 | 4.59 | 4.59 | 4.27 | 0 | 2,000 | -0.0 |
24/10/2022 |
4.59
|
46,400 | 4.78 | 4.78 | 4.45 | 600 | 0 | 0.0 |
21/10/2022 |
4.78
|
49,900 | 5.14 | 5.18 | 4.78 | 0 | 0 | 0 |
20/10/2022 |
5.14
|
30,100 | 5.23 | 5.23 | 4.96 | 0 | 0 | 0 |
19/10/2022 |
5.23
|
34,000 | 5.23 | 5.23 | 4.97 | 0 | 0 | 0 |
18/10/2022 |
5.23
|
35,400 | 5.11 | 5.23 | 5.06 | 0 | 0 | -0.0 |
17/10/2022 |
5.11
|
19,200 | 5.23 | 5.23 | 4.92 | 0 | 0 | -0.0 |
14/10/2022 |
5.23
|
44,800 | 5.22 | 5.47 | 5 | 0 | 0 | -0.0 |
13/10/2022 |
5.22
|
35,100 | 5.32 | 5.32 | 4.95 | 0 | 0 | -0.0 |
12/10/2022 |
5.32
|
34,800 | 5.03 | 5.32 | 5.02 | 0 | 7,100 | -0.0 |
11/10/2022 |
5.03
|
92,800 | 5.40 | 5.41 | 5.03 | 2,800 | 0 | 0.0 |
10/10/2022 |
5.40
|
97,200 | 5.18 | 5.40 | 4.86 | 7,700 | 990 | 0.0 |
07/10/2022 |
5.18
|
79,500 | 5.55 | 5.55 | 5.18 | 4,000 | 0 | 0.0 |
06/10/2022 |
5.55
|
54,700 | 5.56 | 5.60 | 5.32 | 0 | 0 | -0.0 |
05/10/2022 |
5.56
|
87,300 | 5.55 | 5.64 | 5.47 | 0 | 0 | -0.0 |
04/10/2022 |
5.55
|
96,700 | 5.48 | 5.59 | 5.32 | 0 | 0 | -0.0 |
03/10/2022 |
5.48
|
72,400 | 5.76 | 5.76 | 5.41 | 0 | 1,518 | -0.0 |
30/09/2022 |
5.76
|
168,100 | 5.50 | 5.76 | 5.14 | 0 | 2,000 | -0.0 |
29/09/2022 |
5.50
|
108,400 | 5.44 | 5.50 | 5.37 | 12,800 | 0 | 0.1 |
28/09/2022 |
5.44
|
84,100 | 5.48 | 5.55 | 5.42 | 4,700 | 700 | 0.0 |
27/09/2022 |
5.48
|
111,900 | 5.50 | 5.60 | 5.47 | 7,000 | 0 | 0.0 |
26/09/2022 |
5.50
|
154,100 | 5.60 | 5.60 | 5.46 | 71,100 | 400 | 0.4 |
23/09/2022 |
5.60
|
167,600 | 5.58 | 5.72 | 5.56 | 53,700 | 0 | 0.3 |
22/09/2022 |
5.58
|
160,600 | 5.50 | 5.60 | 5.41 | 14,300 | 2,000 | 0.1 |
21/09/2022 |
5.50
|
137,500 | 5.55 | 5.55 | 5.41 | 9,400 | 80 | 0.1 |
20/09/2022 |
5.55
|
200,100 | 5.41 | 5.55 | 5.37 | 0 | 2,000 | -0.0 |