Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
0.09 | 2.56% | 5,884,000 | 100 | 0.0 |
3.51
4.05
3.60
|
2 tháng
(2024-07-22) |
-0.41 | -10.22% | 6,871,800 | -28,000 | -0.1 |
3.34
4.05
3.60
|
3 tháng
(2024-06-20) |
-0.55 | -13.25% | 7,919,200 | -45,300 | -0.2 |
3.34
4.22
3.60
|
6 tháng
(2024-03-22) |
-1.73 | -32.46% | 20,139,500 | -64,260 | -0.3 |
3.34
5.33
3.60
|
12 tháng
(2023-09-25) |
-1.78 | -33.09% | 49,243,100 | 228,740 | 1.2 |
3.34
5.65
3.60
|
24 tháng
(2022-09-29) |
-4.96 | -57.94% | 274,871,200 | 380,461 | 1.6 |
3.34
8.56
3.60
|
36 tháng
(2021-10-04) |
-13.02 | -78.34% | 493,944,600 | 451,661 | 3.3 |
3.34
18.74
3.60
|
60 tháng
(2021-03-25) |
-5.53 | -60.59% | 586,165,500 | 455,761 | 3.4 |
3.34
18.74
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
3.60
|
39,300 | 3.72 | 3.74 | 3.60 | 0 | 0 | 0 |
17/09/2024 |
3.71
|
104,300 | 3.60 | 3.86 | 3.53 | 0 | 0 | 0 |
16/09/2024 |
3.79
|
51,100 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
13/09/2024 |
3.86
|
26,600 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
12/09/2024 |
3.90
|
135,600 | 3.89 | 3.98 | 3.89 | 0 | 0 | 0 |
11/09/2024 |
3.89
|
10,900 | 3.90 | 3.96 | 3.80 | 0 | 0 | 0 |
10/09/2024 |
3.87
|
48,100 | 3.99 | 4.04 | 3.87 | 0 | 0 | 0 |
09/09/2024 |
3.99
|
438,100 | 3.90 | 4.05 | 3.85 | 0 | 0 | 0 |
06/09/2024 |
3.98
|
227,000 | 3.72 | 4.05 | 3.71 | 0 | 0 | 0 |
05/09/2024 |
3.94
|
541,000 | 4.10 | 4.10 | 3.94 | 0 | 0 | 0 |
04/09/2024 |
4.05
|
686,200 | 4.04 | 4.10 | 3.90 | 0 | 0 | 0 |
30/08/2024 |
4.04
|
465,400 | 4.03 | 4.09 | 4.02 | 0 | 0 | 0 |
29/08/2024 |
4.03
|
799,400 | 4.03 | 4.10 | 4.03 | 0 | 0 | 0 |
28/08/2024 |
4.03
|
647,900 | 4.03 | 4.20 | 4 | 0 | 0 | 0 |
27/08/2024 |
4.03
|
764,300 | 4.03 | 4.13 | 4.03 | 0 | 0 | 0 |
26/08/2024 |
4.03
|
515,200 | 3.95 | 4.15 | 3.95 | 0 | 0 | 0 |
23/08/2024 |
3.88
|
123,400 | 3.62 | 3.88 | 3.62 | 0 | 0 | 0 |
22/08/2024 |
3.63
|
69,400 | 3.54 | 3.69 | 3.51 | 0 | 0 | 0 |
21/08/2024 |
3.54
|
41,800 | 3.52 | 3.55 | 3.49 | 0 | 0 | 0 |
20/08/2024 |
3.52
|
102,800 | 3.51 | 3.53 | 3.50 | 100 | 0 | 0.0 |
19/08/2024 |
3.51
|
46,200 | 3.50 | 3.57 | 3.50 | 0 | 0 | 0 |
16/08/2024 |
3.50
|
55,400 | 3.51 | 3.60 | 3.50 | 0 | 0 | 0 |
15/08/2024 |
3.51
|
30,800 | 3.50 | 3.52 | 3.48 | 0 | 0 | 0 |
14/08/2024 |
3.50
|
17,200 | 3.49 | 3.53 | 3.41 | 0 | 0 | 0 |
13/08/2024 |
3.49
|
30,600 | 3.50 | 3.51 | 3.48 | 0 | 0 | 0 |
12/08/2024 |
3.50
|
29,100 | 3.47 | 3.50 | 3.45 | 0 | 0 | 0 |
09/08/2024 |
3.47
|
22,200 | 3.50 | 3.50 | 3.43 | 0 | 0 | 0 |
08/08/2024 |
3.47
|
31,300 | 3.44 | 3.60 | 3.44 | 0 | 0 | 0 |
07/08/2024 |
3.44
|
34,500 | 3.46 | 3.49 | 3.38 | 0 | 0 | 0 |
06/08/2024 |
3.46
|
28,100 | 3.35 | 3.49 | 3.20 | 0 | 0 | 0 |
05/08/2024 |
3.34
|
46,200 | 3.55 | 3.55 | 3.32 | 0 | 0 | 0 |
02/08/2024 |
3.55
|
44,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/08/2024 |
3.43
|
46,900 | 3.55 | 3.65 | 3.39 | 0 | 27,900 | -0.1 |
31/07/2024 |
3.55
|
109,200 | 3.64 | 3.89 | 3.53 | 0 | 0 | 0 |
30/07/2024 |
3.64
|
191,700 | 3.83 | 3.89 | 3.57 | 0 | 0 | 0 |
29/07/2024 |
3.83
|
27,100 | 3.92 | 3.92 | 3.81 | 0 | 200 | -0.0 |
26/07/2024 |
3.92
|
18,200 | 3.88 | 3.95 | 3.85 | 0 | 0 | 0 |
25/07/2024 |
3.88
|
11,200 | 3.87 | 3.90 | 3.86 | 0 | 0 | 0 |
24/07/2024 |
3.90
|
92,700 | 3.90 | 3.97 | 3.86 | 0 | 0 | 0 |
23/07/2024 |
3.99
|
51,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/07/2024 |
4.01
|
70,200 | 3.90 | 4.04 | 3.90 | 0 | 0 | 0 |
19/07/2024 |
3.98
|
12,100 | 3.88 | 3.98 | 3.88 | 0 | 0 | 0 |
18/07/2024 |
3.88
|
155,500 | 4.01 | 4.01 | 3.86 | 0 | 0 | 0 |
17/07/2024 |
4
|
63,500 | 4.03 | 4.03 | 4 | 0 | 0 | 0 |
16/07/2024 |
4.03
|
40,900 | 4.06 | 4.06 | 4.02 | 0 | 0 | 0 |
15/07/2024 |
4.06
|
67,400 | 4.06 | 4.06 | 4 | 0 | 0 | 0 |
12/07/2024 |
4.06
|
33,700 | 4.06 | 4.08 | 4.03 | 0 | 0 | 0 |
11/07/2024 |
4.06
|
20,300 | 4.05 | 4.15 | 4.03 | 0 | 0 | 0 |
10/07/2024 |
4.03
|
24,500 | 4.02 | 4.04 | 4.02 | 0 | 0 | 0 |
09/07/2024 |
4.02
|
91,200 | 4.10 | 4.20 | 4.02 | 200 | 0 | 0.0 |
08/07/2024 |
4.10
|
62,700 | 4.06 | 4.11 | 3.96 | 0 | 0 | 0 |
05/07/2024 |
4.09
|
67,000 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
04/07/2024 |
4.13
|
33,900 | 4.16 | 4.17 | 4.13 | 0 | 0 | 0 |
03/07/2024 |
4.16
|
41,400 | 4.15 | 4.41 | 4.14 | 0 | 0 | 0 |
02/07/2024 |
4.15
|
14,200 | 4.15 | 4.20 | 4.14 | 0 | 0 | 0 |
01/07/2024 |
4.15
|
24,800 | 4.15 | 4.18 | 4.15 | 0 | 0 | 0 |
28/06/2024 |
4.15
|
35,800 | 4.18 | 4.20 | 4.11 | 0 | 11,000 | -0.0 |
27/06/2024 |
4.18
|
20,200 | 4.24 | 4.24 | 4.14 | 20 | 0 | 0.0 |
26/06/2024 |
4.20
|
54,400 | 4.11 | 4.39 | 4.11 | 0 | 0 | 0 |
25/06/2024 |
4.11
|
32,900 | 4.14 | 4.15 | 4.10 | 0 | 0 | 0 |
24/06/2024 |
4.14
|
51,400 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
21/06/2024 |
4.22
|
49,000 | 4.19 | 4.30 | 4.16 | 0 | 20 | -0.0 |
20/06/2024 |
4.15
|
50,600 | 4.10 | 4.20 | 4.07 | 0 | 6,500 | -0.0 |
19/06/2024 |
4.19
|
130,700 | 4.20 | 4.20 | 3.95 | 0 | 0 | 0 |
18/06/2024 |
4.20
|
133,900 | 4.30 | 4.30 | 4.15 | 0 | 0 | 0 |
17/06/2024 |
4.19
|
161,600 | 4.23 | 4.30 | 4.18 | 0 | 0 | 0 |
14/06/2024 |
4.27
|
165,800 | 4.31 | 4.35 | 4.25 | 0 | 0 | 0 |
13/06/2024 |
4.36
|
220,400 | 4.38 | 4.39 | 4.30 | 0 | 0 | 0 |
12/06/2024 |
4.38
|
197,400 | 4.38 | 4.45 | 4.30 | 0 | 0 | 0 |
11/06/2024 |
4.39
|
161,300 | 4.44 | 4.48 | 4.31 | 0 | 0 | 0 |
10/06/2024 |
4.44
|
186,400 | 4.46 | 4.49 | 4.39 | 0 | 0 | 0 |
07/06/2024 |
4.46
|
144,500 | 4.50 | 4.55 | 4.43 | 100 | 2,900 | -0.0 |
06/06/2024 |
4.46
|
173,200 | 4.55 | 4.61 | 4.46 | 0 | 19,900 | -0.1 |
05/06/2024 |
4.60
|
157,300 | 4.60 | 4.65 | 4.60 | 0 | 5,000 | -0.0 |
04/06/2024 |
4.60
|
171,800 | 4.30 | 4.65 | 4.30 | 2,900 | 0 | 0.0 |
03/06/2024 |
4.62
|
224,000 | 4.54 | 4.69 | 4.54 | 19,900 | 11,600 | 0.0 |
31/05/2024 |
4.54
|
249,900 | 4.51 | 4.59 | 4.51 | 0 | 0 | 0 |
30/05/2024 |
4.51
|
241,800 | 4.42 | 4.60 | 4.42 | 4,800 | 5,800 | -0.0 |
29/05/2024 |
4.45
|
299,300 | 4.38 | 4.54 | 4.38 | 200 | 0 | 0.0 |
28/05/2024 |
4.38
|
256,100 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
27/05/2024 |
4.45
|
737,400 | 4.62 | 4.64 | 4.33 | 14,800 | 13,300 | 0.0 |
24/05/2024 |
4.65
|
243,400 | 4.52 | 4.75 | 4.52 | 2,200 | 1,700 | 0.0 |
23/05/2024 |
4.70
|
334,900 | 4.74 | 4.75 | 4.66 | 0 | 2,000 | -0.0 |
22/05/2024 |
4.74
|
656,800 | 4.75 | 4.82 | 4.70 | 7,500 | 0 | 0.0 |
21/05/2024 |
4.77
|
332,600 | 4.82 | 4.90 | 4.75 | 640 | 7,500 | -0.0 |
20/05/2024 |
4.82
|
319,100 | 4.82 | 4.88 | 4.78 | 1,800 | 0 | 0.0 |
17/05/2024 |
4.82
|
499,500 | 5 | 5 | 4.79 | 3,700 | 800 | 0.0 |
16/05/2024 |
5
|
268,200 | 5.15 | 5.15 | 4.90 | 200 | 0 | 0.0 |
15/05/2024 |
5.02
|
754,700 | 4.72 | 5.02 | 4.70 | 15,600 | 9,700 | 0.0 |
14/05/2024 |
4.70
|
273,900 | 4.75 | 4.93 | 4.70 | 800 | 5,500 | -0.0 |
13/05/2024 |
4.70
|
225,100 | 4.77 | 4.80 | 4.67 | 0 | 4,700 | -0.0 |
10/05/2024 |
4.77
|
230,800 | 4.76 | 4.80 | 4.42 | 700 | 1,000 | -0.0 |
09/05/2024 |
4.75
|
110,000 | 4.80 | 4.84 | 4.73 | 2,500 | 0 | 0.0 |
08/05/2024 |
4.75
|
114,700 | 4.94 | 4.94 | 4.73 | 8,500 | 200 | 0.0 |
07/05/2024 |
4.81
|
117,800 | 4.72 | 4.85 | 4.72 | 9,100 | 0 | 0.0 |
06/05/2024 |
4.71
|
122,700 | 4.71 | 4.75 | 4.70 | 2,600 | 1,000 | 0.0 |
03/05/2024 |
4.71
|
58,100 | 4.70 | 4.78 | 4.65 | 1,000 | 11,100 | -0.0 |
02/05/2024 |
4.70
|
84,700 | 4.90 | 4.90 | 4.65 | 0 | 6,400 | -0.0 |
26/04/2024 |
4.59
|
48,200 | 4.63 | 4.68 | 4.57 | 0 | 400 | -0.0 |
25/04/2024 |
4.64
|
178,600 | 4.78 | 4.78 | 4.49 | 800 | 0 | 0.0 |