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) |
1.42 | 45.81% | 2,218,900 | 0 | 0 |
2.82
4.52
4.52
|
2 tháng
(2024-07-22) |
1.01 | 28.77% | 4,815,400 | 0 | 0 |
2.64
4.52
4.52
|
3 tháng
(2024-06-20) |
0.17 | 3.91% | 7,726,200 | -172,600 | -0.8 |
2.64
4.52
4.52
|
6 tháng
(2024-03-22) |
-3.53 | -43.85% | 30,938,500 | -244,560 | -1.1 |
2.64
8.05
4.52
|
12 tháng
(2023-09-25) |
-1.76 | -28.03% | 32,286,400 | -244,560 | -1.1 |
2.64
8.05
4.52
|
24 tháng
(2022-09-29) |
-11.78 | -72.27% | 91,400,500 | -244,560 | -1.8 |
2.64
16.30
4.52
|
36 tháng
(2021-10-04) |
-30.48 | -87.09% | 143,227,300 | -1,047,560 | -45.6 |
2.64
62
4.52
|
60 tháng
(2019-10-15) |
-4.89 | -51.95% | 163,224,180 | -1,402,580 | -51.5 |
2.64
62
4.52
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
4.52
|
74,600 | 4.52 | 4.52 | 4.52 | 0 | 0 | 0 |
17/09/2024 |
4.23
|
143,000 | 4.23 | 4.23 | 4.23 | 0 | 0 | 0 |
16/09/2024 |
3.96
|
352,400 | 3.96 | 3.96 | 3.74 | 0 | 0 | 0 |
13/09/2024 |
3.71
|
148,500 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
12/09/2024 |
3.47
|
111,900 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
11/09/2024 |
3.25
|
68,000 | 3.25 | 3.25 | 3.25 | 0 | 0 | 0 |
10/09/2024 |
3.04
|
237,100 | 2.85 | 3.04 | 2.85 | 0 | 0 | 0 |
09/09/2024 |
2.85
|
90,400 | 2.83 | 2.85 | 2.79 | 0 | 0 | 0 |
06/09/2024 |
2.82
|
43,600 | 2.83 | 2.83 | 2.78 | 0 | 0 | 0 |
05/09/2024 |
2.82
|
44,900 | 2.83 | 2.85 | 2.77 | 0 | 0 | 0 |
04/09/2024 |
2.85
|
92,600 | 2.82 | 2.87 | 2.82 | 0 | 0 | 0 |
30/08/2024 |
2.84
|
51,800 | 2.91 | 2.91 | 2.82 | 0 | 0 | 0 |
29/08/2024 |
2.90
|
22,800 | 2.95 | 2.95 | 2.86 | 0 | 0 | 0 |
28/08/2024 |
2.95
|
29,700 | 2.85 | 2.96 | 2.85 | 0 | 0 | 0 |
27/08/2024 |
2.85
|
147,400 | 2.92 | 2.92 | 2.80 | 0 | 0 | 0 |
26/08/2024 |
2.93
|
203,400 | 3 | 3 | 2.92 | 0 | 0 | 0 |
23/08/2024 |
3
|
31,100 | 3 | 3.05 | 3 | 0 | 0 | 0 |
22/08/2024 |
3.06
|
68,900 | 3.11 | 3.11 | 3 | 0 | 0 | 0 |
21/08/2024 |
3.09
|
82,200 | 3.07 | 3.13 | 2.98 | 0 | 0 | 0 |
20/08/2024 |
3.07
|
77,600 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
19/08/2024 |
3.10
|
97,000 | 3.17 | 3.17 | 3.08 | 0 | 0 | 0 |
16/08/2024 |
3.08
|
130,800 | 2.95 | 3.10 | 2.91 | 0 | 0 | 0 |
15/08/2024 |
2.95
|
106,500 | 2.95 | 3 | 2.89 | 0 | 0 | 0 |
14/08/2024 |
2.91
|
106,700 | 2.90 | 3.01 | 2.90 | 0 | 0 | 0 |
13/08/2024 |
2.90
|
34,200 | 3.09 | 3.09 | 2.90 | 0 | 0 | 0 |
12/08/2024 |
3.09
|
76,600 | 3.11 | 3.14 | 2.92 | 0 | 0 | 0 |
09/08/2024 |
3.11
|
205,100 | 3.05 | 3.12 | 2.81 | 0 | 0 | 0 |
08/08/2024 |
3.01
|
211,400 | 3.01 | 3.01 | 3.01 | 0 | 0 | 0 |
07/08/2024 |
2.82
|
96,600 | 2.64 | 2.82 | 2.64 | 0 | 0 | 0 |
06/08/2024 |
2.64
|
165,400 | 2.55 | 2.68 | 2.50 | 0 | 0 | 0 |
05/08/2024 |
2.68
|
261,000 | 2.85 | 2.85 | 2.68 | 0 | 0 | 0 |
02/08/2024 |
2.88
|
185,200 | 3.07 | 3.07 | 2.88 | 0 | 0 | 0 |
01/08/2024 |
3.08
|
317,300 | 3.31 | 3.31 | 3.08 | 0 | 0 | 0 |
31/07/2024 |
3.31
|
104,400 | 3.47 | 3.47 | 3.28 | 0 | 0 | 0 |
30/07/2024 |
3.48
|
56,100 | 3.54 | 3.60 | 3.47 | 0 | 0 | 0 |
29/07/2024 |
3.54
|
53,600 | 3.53 | 3.58 | 3.46 | 0 | 0 | 0 |
26/07/2024 |
3.53
|
59,200 | 3.52 | 3.58 | 3.50 | 0 | 0 | 0 |
25/07/2024 |
3.53
|
53,100 | 3.51 | 3.53 | 3.50 | 0 | 0 | 0 |
24/07/2024 |
3.51
|
82,000 | 3.47 | 3.55 | 3.47 | 0 | 0 | 0 |
23/07/2024 |
3.46
|
103,300 | 3.58 | 3.58 | 3.44 | 0 | 0 | 0 |
22/07/2024 |
3.51
|
188,000 | 3.60 | 3.70 | 3.45 | 0 | 0 | 0 |
19/07/2024 |
3.70
|
202,700 | 3.73 | 3.74 | 3.66 | 0 | 0 | 0 |
18/07/2024 |
3.73
|
281,600 | 3.96 | 3.96 | 3.72 | 0 | 0 | 0 |
17/07/2024 |
3.96
|
165,700 | 4.10 | 4.10 | 3.96 | 0 | 0 | 0 |
16/07/2024 |
4.06
|
238,400 | 4.15 | 4.16 | 4.05 | 0 | 0 | 0 |
15/07/2024 |
4.15
|
68,100 | 4.14 | 4.18 | 4.14 | 0 | 0 | 0 |
12/07/2024 |
4.14
|
91,600 | 4.15 | 4.18 | 4.11 | 0 | 0 | 0 |
11/07/2024 |
4.15
|
100,200 | 4.23 | 4.23 | 4.15 | 0 | 0 | 0 |
10/07/2024 |
4.22
|
115,800 | 4.24 | 4.24 | 4.20 | 0 | 0 | 0 |
09/07/2024 |
4.23
|
134,600 | 4.25 | 4.25 | 4.20 | 0 | 0 | 0 |
08/07/2024 |
4.25
|
58,100 | 4.25 | 4.29 | 4.25 | 0 | 0 | 0 |
05/07/2024 |
4.27
|
94,500 | 4.32 | 4.32 | 4.27 | 0 | 0 | 0 |
04/07/2024 |
4.32
|
137,200 | 4.30 | 4.32 | 4.27 | 0 | 0 | 0 |
03/07/2024 |
4.32
|
45,900 | 4.34 | 4.34 | 4.30 | 0 | 0 | 0 |
02/07/2024 |
4.31
|
66,800 | 4.30 | 4.33 | 4.28 | 0 | 0 | 0 |
01/07/2024 |
4.30
|
47,400 | 4.30 | 4.33 | 4.26 | 0 | 0 | 0 |
28/06/2024 |
4.32
|
144,200 | 4.29 | 4.36 | 4.29 | 0 | 0 | 0 |
27/06/2024 |
4.35
|
54,000 | 4.38 | 4.38 | 4.32 | 0 | 0 | 0 |
26/06/2024 |
4.35
|
83,000 | 4.37 | 4.37 | 4.34 | 0 | 0 | 0 |
25/06/2024 |
4.35
|
91,100 | 4.37 | 4.47 | 4.31 | 0 | 0 | 0 |
24/06/2024 |
4.37
|
210,900 | 4.29 | 4.40 | 4.29 | 0 | 7,800 | -0.0 |
21/06/2024 |
4.29
|
257,700 | 4.37 | 4.37 | 4.25 | 0 | 68,200 | -0.3 |
20/06/2024 |
4.35
|
221,300 | 4.50 | 4.57 | 4.35 | 0 | 96,600 | -0.4 |
19/06/2024 |
4.54
|
126,400 | 4.58 | 4.58 | 4.48 | 0 | 27,300 | -0.1 |
18/06/2024 |
4.57
|
188,500 | 4.66 | 4.66 | 4.54 | 0 | 0 | 0 |
17/06/2024 |
4.66
|
133,600 | 4.70 | 4.72 | 4.55 | 0 | 0 | 0 |
14/06/2024 |
4.72
|
172,200 | 4.74 | 4.84 | 4.72 | 0 | 44,260 | -0.2 |
13/06/2024 |
4.74
|
143,200 | 4.75 | 4.80 | 4.74 | 0 | 0 | 0 |
12/06/2024 |
4.74
|
65,800 | 4.77 | 4.81 | 4.73 | 0 | 0 | 0 |
11/06/2024 |
4.74
|
131,200 | 4.81 | 4.86 | 4.73 | 0 | 0 | 0 |
10/06/2024 |
4.84
|
118,600 | 4.81 | 4.86 | 4.81 | 0 | 0 | 0 |
07/06/2024 |
4.81
|
151,200 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
06/06/2024 |
4.86
|
181,500 | 4.90 | 4.90 | 4.82 | 0 | 0 | 0 |
05/06/2024 |
4.81
|
284,700 | 4.80 | 4.89 | 4.78 | 0 | 0 | 0 |
04/06/2024 |
4.81
|
108,700 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
03/06/2024 |
4.84
|
187,200 | 4.86 | 4.92 | 4.80 | 0 | 0 | 0 |
31/05/2024 |
4.86
|
186,800 | 5 | 5 | 4.86 | 0 | 0 | 0 |
30/05/2024 |
4.95
|
253,900 | 4.91 | 4.99 | 4.90 | 0 | 0 | 0 |
29/05/2024 |
4.90
|
304,600 | 4.90 | 4.95 | 4.84 | 0 | 0 | 0 |
28/05/2024 |
4.83
|
148,400 | 4.75 | 4.83 | 4.75 | 0 | 0 | 0 |
27/05/2024 |
4.75
|
119,200 | 4.73 | 4.81 | 4.73 | 0 | 0 | 0 |
24/05/2024 |
4.79
|
241,000 | 4.79 | 4.90 | 4.79 | 0 | 0 | 0 |
23/05/2024 |
4.79
|
141,700 | 4.86 | 4.86 | 4.77 | 0 | 0 | 0 |
22/05/2024 |
4.79
|
263,000 | 4.84 | 4.89 | 4.79 | 0 | 0 | 0 |
21/05/2024 |
4.82
|
340,800 | 4.87 | 4.90 | 4.79 | 0 | 0 | 0 |
20/05/2024 |
4.90
|
357,500 | 4.95 | 4.99 | 4.84 | 0 | 0 | 0 |
17/05/2024 |
4.95
|
166,500 | 4.96 | 5.01 | 4.81 | 0 | 0 | 0 |
16/05/2024 |
4.96
|
246,000 | 5.01 | 5.04 | 4.72 | 0 | 0 | 0 |
15/05/2024 |
5.01
|
122,900 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
14/05/2024 |
4.97
|
289,900 | 5.07 | 5.08 | 4.81 | 0 | 0 | 0 |
13/05/2024 |
5.06
|
248,000 | 5.17 | 5.17 | 5.05 | 0 | 0 | 0 |
10/05/2024 |
5.17
|
289,900 | 5.18 | 5.37 | 5 | 0 | 0 | 0 |
09/05/2024 |
5.18
|
605,000 | 5.30 | 5.31 | 5 | 0 | 0 | 0 |
08/05/2024 |
4.97
|
386,700 | 4.65 | 4.97 | 4.65 | 0 | 0 | 0 |
07/05/2024 |
4.65
|
434,000 | 4.35 | 4.65 | 4.35 | 0 | 0 | 0 |
06/05/2024 |
4.35
|
117,100 | 4.39 | 4.42 | 4.30 | 0 | 0 | 0 |
03/05/2024 |
4.26
|
129,700 | 4.38 | 4.38 | 4.25 | 0 | 400 | -0.0 |
02/05/2024 |
4.25
|
258,900 | 4.30 | 4.36 | 4.23 | 0 | 0 | 0 |
26/04/2024 |
4.36
|
283,200 | 4.40 | 4.42 | 4.31 | 0 | 0 | 0 |
25/04/2024 |
4.42
|
70,500 | 4.49 | 4.49 | 4.41 | 0 | 0 | 0 |