| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.12 | -3.52% | 2,706,100 | 2,800 | 0.0 |
3.24
3.46
3.29
|
|
2 tháng
(2024-10-03) |
-0.29 | -8.10% | 7,827,600 | 1,600 | 0.0 |
3.24
3.89
3.29
|
|
3 tháng
(2024-09-04) |
-0.45 | -12.03% | 10,487,100 | 5,700 | 0.0 |
3.24
3.89
3.29
|
|
6 tháng
(2024-06-05) |
-1.13 | -25.57% | 25,329,700 | -71,000 | -0.3 |
3.24
4.48
3.29
|
|
12 tháng
(2023-12-08) |
-0.84 | -20.34% | 98,418,800 | 10,652 | -0.0 |
3.24
4.91
3.29
|
|
24 tháng
(2022-12-13) |
-0.61 | -15.64% | 213,180,900 | -33,441 | -0.7 |
3.24
5.32
3.29
|
|
36 tháng
(2021-12-20) |
-8.51 | -72.12% | 495,453,500 | 12,308 | -0.2 |
2.61
15.80
3.29
|
|
60 tháng
(2019-12-30) |
-0.51 | -13.42% | 983,676,650 | -128,952 | -2.1 |
2.17
15.80
3.29
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/12/2024 |
3.28
|
102,900 | 3.27 | 3.32 | 3.25 | 0 | 4,400 | -0.0 |
| 02/12/2024 |
3.29
|
105,400 | 3.38 | 3.38 | 3.25 | 5,000 | 6,000 | -0.0 |
| 29/11/2024 |
3.34
|
301,500 | 3.33 | 3.34 | 3.29 | 0 | 2,700 | -0.0 |
| 28/11/2024 |
3.33
|
149,800 | 3.32 | 3.35 | 3.32 | 300 | 0 | 0.0 |
| 27/11/2024 |
3.31
|
175,400 | 3.38 | 3.38 | 3.30 | 300 | 300 | -0 |
| 26/11/2024 |
3.32
|
143,000 | 3.33 | 3.34 | 3.30 | 300 | 0 | 0.0 |
| 25/11/2024 |
3.30
|
47,900 | 3.21 | 3.35 | 3.21 | 0 | 6,800 | -0.0 |
| 22/11/2024 |
3.29
|
92,100 | 3.31 | 3.31 | 3.27 | 13,400 | 0 | 0.0 |
| 21/11/2024 |
3.31
|
47,800 | 3.37 | 3.37 | 3.16 | 300 | 1,700 | -0.0 |
| 20/11/2024 |
3.30
|
121,300 | 3.31 | 3.34 | 3.10 | 12,400 | 6,700 | 0.0 |
| 19/11/2024 |
3.31
|
34,000 | 3.34 | 3.34 | 3.28 | 300 | 1,200 | -0.0 |
| 18/11/2024 |
3.32
|
104,200 | 3.25 | 3.32 | 3.25 | 800 | 1,200 | -0.0 |
| 15/11/2024 |
3.24
|
110,900 | 3.30 | 3.34 | 3.24 | 0 | 1,100 | -0.0 |
| 14/11/2024 |
3.30
|
120,100 | 3.37 | 3.39 | 3.14 | 600 | 4,700 | -0.0 |
| 13/11/2024 |
3.37
|
71,200 | 3.36 | 3.39 | 3.36 | 0 | 0 | 0 |
| 12/11/2024 |
3.40
|
132,500 | 3.43 | 3.45 | 3.34 | 0 | 0 | 0 |
| 11/11/2024 |
3.42
|
169,900 | 3.43 | 3.46 | 3.36 | 0 | 0 | 0 |
| 08/11/2024 |
3.42
|
38,400 | 3.45 | 3.52 | 3.42 | 0 | 300 | -0.0 |
| 07/11/2024 |
3.39
|
104,700 | 3.50 | 3.50 | 3.39 | 0 | 0 | 0 |
| 06/11/2024 |
3.46
|
294,000 | 3.47 | 3.47 | 3.41 | 0 | 0 | 0 |
| 05/11/2024 |
3.44
|
144,400 | 3.46 | 3.46 | 3.39 | 2,800 | 1,000 | 0.0 |
| 04/11/2024 |
3.41
|
197,600 | 3.41 | 3.45 | 3.40 | 0 | 0 | 0 |
| 01/11/2024 |
3.42
|
82,000 | 3.49 | 3.49 | 3.41 | 0 | 0 | 0 |
| 31/10/2024 |
3.44
|
46,300 | 3.48 | 3.48 | 3.44 | 0 | 100 | -0.0 |
| 30/10/2024 |
3.48
|
104,100 | 3.50 | 3.54 | 3.47 | 5,800 | 0 | 0.0 |
| 29/10/2024 |
3.50
|
179,900 | 3.49 | 3.51 | 3.42 | 500 | 0 | 0.0 |
| 28/10/2024 |
3.43
|
180,700 | 3.41 | 3.46 | 3.39 | 0 | 0 | 0 |
| 25/10/2024 |
3.41
|
361,100 | 3.44 | 3.45 | 3.38 | 0 | 0 | 0 |
| 24/10/2024 |
3.42
|
208,400 | 3.44 | 3.48 | 3.42 | 0 | 0 | 0 |
| 23/10/2024 |
3.44
|
175,100 | 3.43 | 3.47 | 3.41 | 800 | 800 | -0.0 |
| 22/10/2024 |
3.42
|
545,900 | 3.50 | 3.51 | 3.42 | 300 | 0 | 0.0 |
| 21/10/2024 |
3.50
|
207,700 | 3.64 | 3.64 | 3.48 | 700 | 1,200 | -0.0 |
| 18/10/2024 |
3.66
|
393,600 | 3.85 | 3.85 | 3.65 | 5,300 | 3,700 | 0.0 |
| 17/10/2024 |
3.84
|
316,700 | 3.80 | 3.88 | 3.72 | 300 | 0 | 0.0 |
| 16/10/2024 |
3.89
|
1,445,200 | 3.90 | 3.90 | 3.70 | 1,800 | 9,500 | -0.0 |
| 15/10/2024 |
3.65
|
216,300 | 3.42 | 3.65 | 3.40 | 9,900 | 500 | 0.0 |
| 14/10/2024 |
3.42
|
205,700 | 3.46 | 3.54 | 3.39 | 0 | 1,800 | -0.0 |
| 11/10/2024 |
3.51
|
59,400 | 3.46 | 3.58 | 3.46 | 0 | 400 | -0.0 |
| 10/10/2024 |
3.53
|
121,400 | 3.54 | 3.56 | 3.48 | 1,100 | 700 | 0.0 |
| 09/10/2024 |
3.54
|
49,400 | 3.60 | 3.60 | 3.52 | 0 | 100 | -0.0 |
| 08/10/2024 |
3.58
|
48,000 | 3.59 | 3.59 | 3.53 | 0 | 7,400 | -0.0 |
| 07/10/2024 |
3.58
|
14,900 | 3.61 | 3.61 | 3.53 | 0 | 1,500 | -0.0 |
| 04/10/2024 |
3.59
|
70,300 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
| 03/10/2024 |
3.58
|
89,400 | 3.57 | 3.64 | 3.57 | 0 | 0 | 0 |
| 02/10/2024 |
3.57
|
76,600 | 3.63 | 3.63 | 3.57 | 0 | 0 | 0 |
| 01/10/2024 |
3.63
|
157,700 | 3.60 | 3.68 | 3.60 | 0 | 1,400 | -0.0 |
| 30/09/2024 |
3.62
|
95,800 | 3.61 | 3.67 | 3.60 | 0 | 0 | 0 |
| 27/09/2024 |
3.62
|
195,200 | 3.63 | 3.67 | 3.62 | 0 | 0 | 0 |
| 26/09/2024 |
3.66
|
98,300 | 3.63 | 3.68 | 3.63 | 0 | 0 | 0 |
| 25/09/2024 |
3.66
|
254,700 | 3.63 | 3.69 | 3.63 | 0 | 8,800 | -0.0 |
| 24/09/2024 |
3.63
|
107,500 | 3.60 | 3.65 | 3.60 | 0 | 0 | 0 |
| 23/09/2024 |
3.61
|
32,900 | 3.67 | 3.67 | 3.61 | 0 | 0 | 0 |
| 20/09/2024 |
3.65
|
64,700 | 3.64 | 3.70 | 3.60 | 5,000 | 2,300 | 0.0 |
| 19/09/2024 |
3.64
|
176,700 | 3.75 | 3.75 | 3.61 | 0 | 0 | 0 |
| 18/09/2024 |
3.64
|
199,700 | 3.59 | 3.73 | 3.59 | 11,000 | 0 | 0.0 |
| 17/09/2024 |
3.62
|
148,900 | 3.61 | 3.66 | 3.55 | 0 | 0 | 0 |
| 16/09/2024 |
3.62
|
76,900 | 3.66 | 3.68 | 3.51 | 2,800 | 5,000 | -0.0 |
| 13/09/2024 |
3.66
|
62,600 | 3.65 | 3.66 | 3.57 | 3,700 | 0 | 0.0 |
| 12/09/2024 |
3.64
|
32,100 | 3.63 | 3.64 | 3.61 | 0 | 300 | -0.0 |
| 11/09/2024 |
3.63
|
78,700 | 3.60 | 3.66 | 3.57 | 0 | 1,900 | -0.0 |
| 10/09/2024 |
3.60
|
80,000 | 3.63 | 3.70 | 3.60 | 0 | 3,800 | -0.0 |
| 09/09/2024 |
3.61
|
110,900 | 3.78 | 3.78 | 3.61 | 0 | 0 | 0 |
| 06/09/2024 |
3.74
|
229,300 | 3.73 | 3.80 | 3.71 | 5,000 | 0 | 0.0 |
| 05/09/2024 |
3.75
|
235,000 | 3.75 | 3.86 | 3.71 | 1,300 | 1,300 | -0.0 |
| 04/09/2024 |
3.74
|
145,300 | 3.81 | 3.85 | 3.70 | 1,200 | 1,100 | 0.0 |
| 30/08/2024 |
3.81
|
79,300 | 3.79 | 3.86 | 3.78 | 0 | 0 | 0 |
| 29/08/2024 |
3.83
|
79,300 | 3.82 | 3.87 | 3.79 | 0 | 0 | 0 |
| 28/08/2024 |
3.80
|
145,500 | 3.83 | 3.89 | 3.80 | 0 | 0 | 0 |
| 27/08/2024 |
3.83
|
1,052,000 | 3.82 | 3.83 | 3.77 | 12,900 | 0 | 0.0 |
| 26/08/2024 |
3.82
|
103,600 | 3.87 | 3.87 | 3.81 | 0 | 3,200 | -0.0 |
| 23/08/2024 |
3.83
|
110,600 | 3.80 | 3.85 | 3.78 | 0 | 2,800 | -0.0 |
| 22/08/2024 |
3.80
|
111,200 | 3.86 | 3.86 | 3.79 | 0 | 4,200 | -0.0 |
| 21/08/2024 |
3.84
|
348,400 | 3.87 | 3.87 | 3.82 | 0 | 3,500 | -0.0 |
| 20/08/2024 |
3.83
|
462,900 | 3.85 | 3.87 | 3.78 | 1,800 | 5,400 | -0.0 |
| 19/08/2024 |
3.80
|
86,200 | 3.88 | 3.90 | 3.80 | 0 | 2,700 | -0.0 |
| 16/08/2024 |
3.82
|
223,800 | 3.79 | 3.85 | 3.75 | 2,500 | 1,100 | 0.0 |
| 15/08/2024 |
3.73
|
136,900 | 3.79 | 3.79 | 3.71 | 0 | 2,900 | -0.0 |
| 14/08/2024 |
3.77
|
446,600 | 3.79 | 3.80 | 3.72 | 10,800 | 5,600 | 0.0 |
| 13/08/2024 |
3.79
|
292,600 | 3.72 | 3.82 | 3.68 | 0 | 3,000 | -0.0 |
| 12/08/2024 |
3.72
|
62,300 | 3.79 | 3.80 | 3.70 | 600 | 7,300 | -0.0 |
| 09/08/2024 |
3.79
|
61,100 | 3.74 | 3.83 | 3.73 | 0 | 500 | -0.0 |
| 08/08/2024 |
3.77
|
80,100 | 3.79 | 3.80 | 3.72 | 18,200 | 0 | 0.1 |
| 07/08/2024 |
3.73
|
42,800 | 3.67 | 3.78 | 3.67 | 0 | 0 | 0 |
| 06/08/2024 |
3.67
|
95,200 | 3.61 | 3.69 | 3.55 | 500 | 0 | 0.0 |
| 05/08/2024 |
3.55
|
114,700 | 3.80 | 3.80 | 3.55 | 0 | 0 | 0 |
| 02/08/2024 |
3.81
|
194,300 | 3.58 | 3.81 | 3.58 | 100 | 17,900 | -0.1 |
| 01/08/2024 |
3.57
|
169,000 | 3.81 | 3.87 | 3.57 | 0 | 1,200 | -0.0 |
| 31/07/2024 |
3.83
|
185,600 | 3.89 | 3.89 | 3.80 | 0 | 2,000 | -0.0 |
| 30/07/2024 |
3.84
|
88,200 | 3.88 | 3.88 | 3.82 | 0 | 600 | -0.0 |
| 29/07/2024 |
3.87
|
76,800 | 3.90 | 3.90 | 3.82 | 0 | 600 | -0.0 |
| 26/07/2024 |
3.87
|
64,800 | 3.84 | 3.87 | 3.84 | 1,900 | 3,100 | -0.0 |
| 25/07/2024 |
3.83
|
101,000 | 3.89 | 3.90 | 3.80 | 2,100 | 2,100 | -0.0 |
| 24/07/2024 |
3.89
|
183,500 | 3.90 | 3.90 | 3.81 | 14,500 | 1,600 | 0.0 |
| 23/07/2024 |
3.84
|
193,300 | 3.91 | 3.94 | 3.81 | 0 | 7,500 | -0.0 |
| 22/07/2024 |
3.91
|
134,000 | 4.06 | 4.06 | 3.80 | 0 | 3,200 | -0.0 |
| 19/07/2024 |
4.06
|
79,300 | 4.07 | 4.08 | 4 | 9,100 | 0 | 0.0 |
| 18/07/2024 |
4.07
|
130,400 | 4.06 | 4.09 | 4.02 | 0 | 0 | 0 |
| 17/07/2024 |
4.06
|
227,800 | 4.15 | 4.15 | 4.05 | 11,300 | 7,800 | 0.0 |
| 16/07/2024 |
4.15
|
149,800 | 4.17 | 4.18 | 4.11 | 1,000 | 3,000 | -0.0 |
| 15/07/2024 |
4.16
|
141,400 | 4.18 | 4.22 | 4.15 | 0 | 4,600 | -0.0 |