Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
-0.10 | -3.10% | 51,370,900 | 55,900 | 0.2 |
3.06
3.28
3.13
|
2 tháng
(2024-09-23) |
-0.29 | -8.48% | 90,366,200 | -441,900 | -1.4 |
3.06
3.45
3.13
|
3 tháng
(2024-08-22) |
-0.50 | -13.77% | 140,307,300 | -1,579,100 | -5.5 |
3.06
3.63
3.13
|
6 tháng
(2024-05-24) |
-0.91 | -22.52% | 400,329,400 | -353,900 | -1.0 |
3.06
4.25
3.13
|
12 tháng
(2023-11-27) |
-0.37 | -10.57% | 1,484,934,000 | -671,282 | -2.7 |
3.06
4.72
3.13
|
24 tháng
(2022-12-01) |
0.31 | 10.99% | 4,133,370,300 | -4,447,344 | -15.0 |
2.56
5.10
3.13
|
36 tháng
(2021-12-06) |
-3.18 | -50.40% | 7,159,189,600 | -1,412,832 | -11.6 |
1.61
10.50
3.13
|
60 tháng
(2019-12-17) |
2.01 | 179.46% | 13,515,044,980 | -16,787,452 | -52.9 |
0.95
10.50
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
3.14
|
1,529,300 | 3.16 | 3.16 | 3.12 | 0 | 8,700 | -0.0 |
20/11/2024 |
3.13
|
2,412,600 | 3.15 | 3.18 | 3.08 | 178,400 | 89,500 | 0.3 |
19/11/2024 |
3.11
|
987,600 | 3.18 | 3.19 | 3.11 | 0 | 9,500 | -0.0 |
18/11/2024 |
3.18
|
2,710,500 | 3.07 | 3.19 | 3.07 | 80,600 | 1,300 | 0.2 |
15/11/2024 |
3.06
|
2,462,900 | 3.11 | 3.13 | 3.05 | 5,600 | 47,800 | -0.1 |
14/11/2024 |
3.13
|
1,672,900 | 3.18 | 3.19 | 3.12 | 0 | 12,800 | -0.0 |
13/11/2024 |
3.16
|
1,666,100 | 3.16 | 3.19 | 3.15 | 1,000 | 62,300 | -0.2 |
12/11/2024 |
3.16
|
2,307,100 | 3.19 | 3.21 | 3.15 | 0 | 235,600 | -0.8 |
11/11/2024 |
3.18
|
3,049,400 | 3.24 | 3.26 | 3.18 | 0 | 113,900 | -0.4 |
08/11/2024 |
3.24
|
2,297,000 | 3.28 | 3.29 | 3.23 | 0 | 134,500 | -0.4 |
07/11/2024 |
3.25
|
3,116,900 | 3.26 | 3.32 | 3.25 | 269,700 | 200,300 | 0.2 |
06/11/2024 |
3.24
|
2,081,200 | 3.25 | 3.26 | 3.22 | 0 | 0 | 0 |
05/11/2024 |
3.24
|
1,581,000 | 3.26 | 3.30 | 3.23 | 0 | 109,300 | -0.4 |
04/11/2024 |
3.28
|
5,146,600 | 3.20 | 3.32 | 3.20 | 382,300 | 108,000 | 0.9 |
01/11/2024 |
3.19
|
2,094,900 | 3.22 | 3.24 | 3.19 | 26,200 | 52,800 | -0.1 |
31/10/2024 |
3.20
|
1,587,700 | 3.25 | 3.25 | 3.20 | 0 | 40,600 | -0.1 |
30/10/2024 |
3.21
|
1,549,500 | 3.25 | 3.25 | 3.20 | 42,500 | 100 | 0.1 |
29/10/2024 |
3.22
|
3,221,300 | 3.20 | 3.33 | 3.19 | 166,600 | 12,900 | 0.5 |
28/10/2024 |
3.18
|
1,683,000 | 3.16 | 3.21 | 3.16 | 179,400 | 8,800 | 0.5 |
25/10/2024 |
3.15
|
1,543,100 | 3.14 | 3.19 | 3.12 | 0 | 25,900 | -0.1 |
24/10/2024 |
3.14
|
1,882,600 | 3.22 | 3.22 | 3.14 | 30,000 | 0 | 0.1 |
23/10/2024 |
3.22
|
1,407,000 | 3.17 | 3.23 | 3.15 | 121,000 | 1,200 | 0.4 |
22/10/2024 |
3.16
|
3,307,100 | 3.23 | 3.23 | 3.14 | 12,000 | 172,300 | -0.5 |
21/10/2024 |
3.23
|
1,602,900 | 3.27 | 3.28 | 3.23 | 0 | 0 | 0 |
18/10/2024 |
3.27
|
1,866,300 | 3.29 | 3.29 | 3.25 | 8,200 | 0 | 0.0 |
17/10/2024 |
3.28
|
1,820,900 | 3.27 | 3.29 | 3.24 | 0 | 17,300 | -0.1 |
16/10/2024 |
3.26
|
1,740,900 | 3.28 | 3.30 | 3.25 | 0 | 0 | 0 |
15/10/2024 |
3.28
|
1,335,800 | 3.32 | 3.33 | 3.28 | 3,000 | 800 | 0.0 |
14/10/2024 |
3.30
|
1,810,500 | 3.31 | 3.34 | 3.30 | 0 | 37,600 | -0.1 |
11/10/2024 |
3.31
|
1,356,700 | 3.31 | 3.32 | 3.30 | 0 | 3,200 | -0.0 |
10/10/2024 |
3.31
|
1,013,200 | 3.32 | 3.35 | 3.31 | 0 | 600 | -0.0 |
09/10/2024 |
3.30
|
1,752,200 | 3.30 | 3.32 | 3.28 | 0 | 0 | 0 |
08/10/2024 |
3.28
|
1,443,100 | 3.31 | 3.34 | 3.28 | 0 | 7,900 | -0.0 |
07/10/2024 |
3.30
|
2,218,800 | 3.36 | 3.38 | 3.30 | 0 | 76,800 | -0.3 |
04/10/2024 |
3.33
|
2,581,700 | 3.37 | 3.37 | 3.33 | 3,000 | 488,100 | -1.6 |
03/10/2024 |
3.37
|
2,520,200 | 3.42 | 3.42 | 3.35 | 6,000 | 89,700 | -0.3 |
02/10/2024 |
3.40
|
2,159,700 | 3.42 | 3.43 | 3.39 | 4,000 | 160,600 | -0.5 |
01/10/2024 |
3.43
|
3,363,800 | 3.41 | 3.46 | 3.41 | 547,300 | 54,400 | 1.7 |
30/09/2024 |
3.41
|
2,032,100 | 3.45 | 3.45 | 3.40 | 7,500 | 100,000 | -0.3 |
27/09/2024 |
3.43
|
1,940,800 | 3.46 | 3.48 | 3.43 | 20,000 | 0 | 0.1 |
26/09/2024 |
3.45
|
2,532,400 | 3.45 | 3.50 | 3.44 | 132,100 | 25,400 | 0.4 |
25/09/2024 |
3.43
|
2,367,900 | 3.42 | 3.46 | 3.41 | 117,400 | 88,900 | 0.1 |
24/09/2024 |
3.41
|
1,815,700 | 3.42 | 3.43 | 3.40 | 0 | 184,600 | -0.6 |
23/09/2024 |
3.42
|
1,322,600 | 3.46 | 3.50 | 3.41 | 0 | 10,400 | -0.0 |
20/09/2024 |
3.45
|
3,344,900 | 3.46 | 3.52 | 3.44 | 0 | 189,800 | -0.7 |
19/09/2024 |
3.44
|
1,822,800 | 3.43 | 3.46 | 3.42 | 411,200 | 0 | 1.4 |
18/09/2024 |
3.42
|
1,617,000 | 3.44 | 3.44 | 3.40 | 49,900 | 0 | 0.2 |
17/09/2024 |
3.42
|
2,078,100 | 3.38 | 3.42 | 3.36 | 231,500 | 41,600 | 0.6 |
16/09/2024 |
3.38
|
1,839,200 | 3.43 | 3.44 | 3.38 | 29,000 | 0 | 0.1 |
13/09/2024 |
3.43
|
1,395,700 | 3.43 | 3.43 | 3.39 | 46,400 | 46,600 | -0.0 |
12/09/2024 |
3.41
|
1,247,300 | 3.43 | 3.45 | 3.41 | 0 | 81,900 | -0.3 |
11/09/2024 |
3.42
|
3,320,300 | 3.47 | 3.48 | 3.37 | 81,200 | 282,300 | -0.7 |
10/09/2024 |
3.45
|
2,099,100 | 3.51 | 3.53 | 3.44 | 0 | 112,900 | -0.4 |
09/09/2024 |
3.51
|
1,888,400 | 3.51 | 3.52 | 3.49 | 0 | 0 | 0 |
06/09/2024 |
3.51
|
1,517,000 | 3.53 | 3.53 | 3.48 | 178,000 | 107,400 | 0.2 |
05/09/2024 |
3.52
|
1,770,000 | 3.50 | 3.55 | 3.47 | 17,400 | 101,000 | -0.3 |
04/09/2024 |
3.50
|
2,382,900 | 3.49 | 3.52 | 3.47 | 148,500 | 301,200 | -0.5 |
30/08/2024 |
3.51
|
3,869,500 | 3.56 | 3.59 | 3.51 | 100 | 194,400 | -0.7 |
29/08/2024 |
3.56
|
3,121,700 | 3.61 | 3.63 | 3.52 | 500 | 976,700 | -3.5 |
28/08/2024 |
3.60
|
2,780,300 | 3.64 | 3.65 | 3.59 | 0 | 394,100 | -1.4 |
27/08/2024 |
3.62
|
2,493,500 | 3.62 | 3.68 | 3.62 | 17,500 | 133,700 | -0.4 |
26/08/2024 |
3.61
|
4,579,300 | 3.61 | 3.70 | 3.61 | 478,700 | 13,900 | 1.7 |
23/08/2024 |
3.61
|
3,763,900 | 3.63 | 3.65 | 3.60 | 238,800 | 282,400 | -0.2 |
22/08/2024 |
3.63
|
3,010,200 | 3.67 | 3.68 | 3.61 | 234,600 | 40,600 | 0.7 |
21/08/2024 |
3.65
|
3,289,400 | 3.72 | 3.73 | 3.62 | 84,500 | 193,100 | -0.4 |
20/08/2024 |
3.68
|
6,539,400 | 3.61 | 3.75 | 3.61 | 1,046,000 | 70,700 | 3.6 |
19/08/2024 |
3.60
|
2,978,300 | 3.65 | 3.70 | 3.60 | 92,400 | 4,400 | 0.3 |
16/08/2024 |
3.62
|
5,499,600 | 3.54 | 3.66 | 3.53 | 214,500 | 71,700 | 0.5 |
15/08/2024 |
3.52
|
3,517,500 | 3.52 | 3.57 | 3.49 | 232,100 | 35,700 | 0.7 |
14/08/2024 |
3.48
|
1,825,100 | 3.50 | 3.54 | 3.47 | 0 | 185,000 | -0.6 |
13/08/2024 |
3.46
|
1,739,900 | 3.44 | 3.52 | 3.43 | 184,400 | 103,500 | 0.3 |
12/08/2024 |
3.47
|
1,939,500 | 3.50 | 3.51 | 3.43 | 8,500 | 473,900 | -1.6 |
09/08/2024 |
3.49
|
2,312,200 | 3.54 | 3.59 | 3.49 | 0 | 10,200 | -0.0 |
08/08/2024 |
3.54
|
2,866,200 | 3.59 | 3.60 | 3.50 | 25,900 | 235,000 | -0.7 |
07/08/2024 |
3.59
|
5,939,800 | 3.40 | 3.59 | 3.40 | 896,300 | 59,300 | 2.9 |
06/08/2024 |
3.38
|
2,059,400 | 3.38 | 3.41 | 3.31 | 35,500 | 118,300 | -0.3 |
05/08/2024 |
3.31
|
4,162,000 | 3.40 | 3.43 | 3.31 | 132,300 | 87,200 | 0.2 |
02/08/2024 |
3.39
|
3,178,200 | 3.36 | 3.43 | 3.36 | 189,700 | 0 | 0.6 |
01/08/2024 |
3.36
|
3,542,900 | 3.50 | 3.51 | 3.36 | 0 | 0 | 0 |
31/07/2024 |
3.45
|
3,211,700 | 3.40 | 3.53 | 3.40 | 180,500 | 139,600 | 0.1 |
30/07/2024 |
3.38
|
2,485,400 | 3.38 | 3.41 | 3.36 | 0 | 209,300 | -0.7 |
29/07/2024 |
3.38
|
2,568,400 | 3.46 | 3.47 | 3.37 | 0 | 209,300 | -0.7 |
26/07/2024 |
3.44
|
2,034,800 | 3.50 | 3.50 | 3.44 | 0 | 118,700 | -0.4 |
25/07/2024 |
3.45
|
1,918,000 | 3.46 | 3.47 | 3.43 | 18,500 | 42,000 | -0.1 |
24/07/2024 |
3.47
|
2,832,100 | 3.37 | 3.47 | 3.35 | 184,300 | 0 | 0.6 |
23/07/2024 |
3.39
|
2,133,000 | 3.38 | 3.43 | 3.37 | 160,700 | 0 | 0.5 |
22/07/2024 |
3.37
|
4,528,700 | 3.54 | 3.55 | 3.35 | 59,700 | 90,800 | -0.1 |
19/07/2024 |
3.50
|
3,363,300 | 3.60 | 3.61 | 3.50 | 104,200 | 20,500 | 0.3 |
18/07/2024 |
3.60
|
4,510,700 | 3.51 | 3.60 | 3.51 | 0 | 79,800 | -0.3 |
17/07/2024 |
3.53
|
9,815,600 | 3.81 | 3.81 | 3.52 | 11,600 | 469,200 | -1.7 |
16/07/2024 |
3.78
|
2,863,100 | 3.86 | 3.86 | 3.78 | 2,000 | 151,700 | -0.6 |
15/07/2024 |
3.83
|
1,728,900 | 3.83 | 3.88 | 3.82 | 2,000 | 83,400 | -0.3 |
12/07/2024 |
3.83
|
1,768,700 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 |
11/07/2024 |
3.84
|
2,188,600 | 3.84 | 3.88 | 3.84 | 43,500 | 35,200 | 0.0 |
10/07/2024 |
3.82
|
2,601,100 | 3.83 | 3.87 | 3.80 | 138,300 | 0 | 0.5 |
09/07/2024 |
3.81
|
2,390,100 | 3.79 | 3.83 | 3.78 | 175,800 | 27,300 | 0.6 |
08/07/2024 |
3.80
|
1,930,800 | 3.85 | 3.86 | 3.79 | 0 | 13,500 | -0.1 |
05/07/2024 |
3.83
|
2,353,500 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
04/07/2024 |
3.85
|
1,986,100 | 3.86 | 3.88 | 3.82 | 20,400 | 0 | 0.1 |
03/07/2024 |
3.86
|
1,840,100 | 3.89 | 3.90 | 3.85 | 2,000 | 100 | 0.0 |