| 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) |
0.02 | 0.66% | 21,425,400 | 57,600 | 0.2 |
3
3.27
3.06
|
|
2 tháng
(2024-09-23) |
-0.35 | -10.26% | 37,157,500 | -375,800 | -1.3 |
3
3.41
3.06
|
|
3 tháng
(2024-08-22) |
-0.63 | -17.07% | 46,849,400 | -387,500 | -1.3 |
3
3.69
3.06
|
|
6 tháng
(2024-05-24) |
-1.03 | -25.18% | 122,807,400 | -877,000 | -3.4 |
3
4.24
3.06
|
|
12 tháng
(2023-11-27) |
-0.90 | -22.73% | 379,935,700 | -721,600 | -2.9 |
3
4.96
3.06
|
|
24 tháng
(2022-12-01) |
-1.45 | -32.15% | 1,224,433,000 | 13,349,580 | 60.4 |
3
6.03
3.06
|
|
36 tháng
(2021-12-06) |
-7.29 | -70.43% | 2,353,985,900 | 15,349,510 | 63.7 |
3
17.20
3.06
|
|
60 tháng
(2019-12-17) |
0.48 | 18.60% | 4,560,715,300 | 2,100,430 | 32.9 |
1.84
17.20
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
3.01
|
598,400 | 3.06 | 3.10 | 3 | 1,900 | 2,000 | -0.0 |
| 20/11/2024 |
3.06
|
773,400 | 3.02 | 3.11 | 3.01 | 50,900 | 7,300 | 0.1 |
| 19/11/2024 |
3
|
757,600 | 3.10 | 3.11 | 3 | 0 | 18,200 | -0.1 |
| 18/11/2024 |
3.09
|
804,800 | 3.01 | 3.09 | 2.98 | 500 | 10,400 | -0.0 |
| 15/11/2024 |
3.06
|
799,800 | 3.07 | 3.13 | 3.02 | 58,000 | 500 | 0.2 |
| 14/11/2024 |
3.12
|
736,500 | 3.13 | 3.23 | 3.10 | 10,800 | 42,000 | -0.1 |
| 13/11/2024 |
3.13
|
1,289,700 | 3.15 | 3.16 | 3.10 | 700 | 8,000 | -0.0 |
| 12/11/2024 |
3.15
|
533,700 | 3.15 | 3.20 | 3.14 | 0 | 31,900 | -0.1 |
| 11/11/2024 |
3.15
|
1,446,500 | 3.35 | 3.35 | 3.10 | 2,600 | 11,800 | -0.0 |
| 08/11/2024 |
3.27
|
1,889,000 | 3.40 | 3.43 | 3.27 | 20,800 | 35,600 | -0.1 |
| 07/11/2024 |
3.25
|
2,827,400 | 3.07 | 3.25 | 3.07 | 82,800 | 0 | 0.3 |
| 06/11/2024 |
3.04
|
639,200 | 3 | 3.06 | 2.99 | 0 | 0 | 0 |
| 05/11/2024 |
3
|
359,100 | 3 | 3 | 2.96 | 0 | 5,700 | -0.0 |
| 04/11/2024 |
3
|
1,021,100 | 3 | 3 | 2.95 | 100 | 23,600 | -0.1 |
| 01/11/2024 |
3
|
797,000 | 3.03 | 3.05 | 2.99 | 0 | 40,600 | -0.1 |
| 31/10/2024 |
3.06
|
1,570,700 | 3.03 | 3.06 | 2.97 | 45,200 | 49,100 | -0.0 |
| 30/10/2024 |
3.06
|
494,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 29/10/2024 |
3.07
|
728,900 | 3.01 | 3.08 | 3.01 | 63,100 | 0 | 0.2 |
| 28/10/2024 |
3.01
|
463,700 | 3.03 | 3.04 | 3.01 | 0 | 0 | 0 |
| 25/10/2024 |
3.04
|
471,700 | 3.05 | 3.05 | 3.01 | 100 | 5,200 | -0.0 |
| 24/10/2024 |
3.05
|
1,016,300 | 3.03 | 3.05 | 3 | 7,400 | 600 | 0.0 |
| 23/10/2024 |
3.04
|
522,300 | 3.01 | 3.04 | 3 | 100 | 0 | 0.0 |
| 22/10/2024 |
3.01
|
889,900 | 3.04 | 3.04 | 2.99 | 0 | 0 | 0 |
| 21/10/2024 |
3.04
|
592,400 | 3 | 3.04 | 2.98 | 5,000 | 0 | 0.0 |
| 18/10/2024 |
3.01
|
557,800 | 3.04 | 3.04 | 3.01 | 47,500 | 2,000 | 0.1 |
| 17/10/2024 |
3.04
|
401,900 | 3.03 | 3.06 | 3 | 0 | 0 | 0 |
| 16/10/2024 |
3.03
|
842,400 | 3.06 | 3.06 | 3 | 0 | 0 | 0 |
| 15/10/2024 |
3.06
|
625,300 | 3.07 | 3.09 | 3.02 | 0 | 7,600 | -0.0 |
| 14/10/2024 |
3.08
|
750,700 | 3.08 | 3.08 | 3.02 | 0 | 0 | 0 |
| 11/10/2024 |
3.07
|
1,018,500 | 3.07 | 3.08 | 3.02 | 400 | 0 | 0.0 |
| 10/10/2024 |
3.08
|
942,500 | 3.11 | 3.11 | 3.04 | 0 | 4,100 | -0.0 |
| 09/10/2024 |
3.11
|
647,100 | 3.10 | 3.12 | 3.07 | 8,100 | 100 | 0.0 |
| 08/10/2024 |
3.11
|
767,300 | 3.12 | 3.13 | 3.04 | 0 | 46,600 | -0.1 |
| 07/10/2024 |
3.04
|
616,400 | 3.04 | 3.15 | 3.01 | 0 | 600 | -0.0 |
| 04/10/2024 |
3.04
|
1,507,600 | 3.10 | 3.18 | 3 | 6,400 | 149,300 | -0.4 |
| 03/10/2024 |
3.19
|
1,586,500 | 3.30 | 3.31 | 3.19 | 0 | 200 | -0.0 |
| 02/10/2024 |
3.30
|
984,800 | 3.34 | 3.37 | 3.30 | 5,000 | 131,400 | -0.4 |
| 01/10/2024 |
3.37
|
744,700 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 |
| 30/09/2024 |
3.37
|
631,000 | 3.40 | 3.40 | 3.35 | 0 | 0 | 0 |
| 27/09/2024 |
3.40
|
1,008,200 | 3.40 | 3.44 | 3.36 | 0 | 143,200 | -0.5 |
| 26/09/2024 |
3.41
|
788,300 | 3.41 | 3.43 | 3.37 | 0 | 0 | 0 |
| 25/09/2024 |
3.41
|
675,400 | 3.41 | 3.45 | 3.38 | 0 | 7,100 | -0.0 |
| 24/09/2024 |
3.40
|
282,900 | 3.40 | 3.42 | 3.40 | 0 | 2,600 | -0.0 |
| 23/09/2024 |
3.41
|
352,800 | 3.45 | 3.45 | 3.40 | 0 | 6,000 | -0.0 |
| 20/09/2024 |
3.46
|
768,100 | 3.47 | 3.51 | 3.39 | 15,800 | 51,900 | -0.1 |
| 19/09/2024 |
3.47
|
336,600 | 3.44 | 3.47 | 3.40 | 0 | 0 | 0 |
| 18/09/2024 |
3.44
|
554,300 | 3.40 | 3.48 | 3.39 | 70,100 | 100 | 0.2 |
| 17/09/2024 |
3.39
|
394,900 | 3.38 | 3.42 | 3.37 | 0 | 0 | 0 |
| 16/09/2024 |
3.42
|
352,200 | 3.41 | 3.42 | 3.38 | 0 | 0 | 0 |
| 13/09/2024 |
3.41
|
475,200 | 3.42 | 3.43 | 3.39 | 0 | 1,000 | -0.0 |
| 12/09/2024 |
3.42
|
348,500 | 3.40 | 3.47 | 3.40 | 600 | 0 | 0.0 |
| 11/09/2024 |
3.41
|
347,100 | 3.41 | 3.42 | 3.38 | 0 | 600 | -0.0 |
| 10/09/2024 |
3.43
|
440,000 | 3.47 | 3.47 | 3.39 | 300 | 14,800 | -0.0 |
| 09/09/2024 |
3.45
|
359,800 | 3.46 | 3.46 | 3.42 | 0 | 0 | 0 |
| 06/09/2024 |
3.46
|
367,400 | 3.50 | 3.50 | 3.44 | 0 | 1,300 | -0.0 |
| 05/09/2024 |
3.48
|
383,000 | 3.46 | 3.57 | 3.46 | 6,100 | 10,300 | -0.0 |
| 04/09/2024 |
3.50
|
431,400 | 3.55 | 3.55 | 3.48 | 100 | 39,200 | -0.1 |
| 30/08/2024 |
3.54
|
589,800 | 3.56 | 3.58 | 3.53 | 100 | 7,000 | -0.0 |
| 29/08/2024 |
3.56
|
293,900 | 3.59 | 3.59 | 3.55 | 11,000 | 1,400 | 0.0 |
| 28/08/2024 |
3.59
|
709,000 | 3.58 | 3.62 | 3.57 | 92,600 | 6,500 | 0.3 |
| 27/08/2024 |
3.63
|
735,100 | 3.66 | 3.66 | 3.56 | 12,600 | 38,500 | -0.1 |
| 26/08/2024 |
3.64
|
800,900 | 3.61 | 3.68 | 3.60 | 100 | 34,900 | -0.1 |
| 23/08/2024 |
3.62
|
340,300 | 3.67 | 3.67 | 3.61 | 2,200 | 14,700 | -0.0 |
| 22/08/2024 |
3.69
|
664,400 | 3.65 | 3.69 | 3.58 | 23,100 | 24,200 | -0.0 |
| 21/08/2024 |
3.67
|
812,300 | 3.65 | 3.69 | 3.61 | 58,500 | 38,700 | 0.1 |
| 20/08/2024 |
3.65
|
587,300 | 3.72 | 3.72 | 3.64 | 18,000 | 25,900 | -0.0 |
| 19/08/2024 |
3.71
|
1,120,700 | 3.77 | 3.77 | 3.68 | 300 | 26,400 | -0.1 |
| 16/08/2024 |
3.54
|
1,374,400 | 3.38 | 3.57 | 3.38 | 126,100 | 0 | 0.4 |
| 15/08/2024 |
3.38
|
456,000 | 3.39 | 3.40 | 3.37 | 35,500 | 0 | 0.1 |
| 14/08/2024 |
3.39
|
430,800 | 3.38 | 3.43 | 3.38 | 1,000 | 0 | 0.0 |
| 13/08/2024 |
3.41
|
438,900 | 3.41 | 3.42 | 3.37 | 25,400 | 0 | 0.1 |
| 12/08/2024 |
3.41
|
447,900 | 3.40 | 3.42 | 3.37 | 0 | 30,500 | -0.1 |
| 09/08/2024 |
3.42
|
575,400 | 3.40 | 3.42 | 3.36 | 0 | 22,800 | -0.1 |
| 08/08/2024 |
3.37
|
365,900 | 3.44 | 3.44 | 3.35 | 26,400 | 50,900 | -0.1 |
| 07/08/2024 |
3.41
|
415,200 | 3.43 | 3.45 | 3.38 | 8,200 | 166,000 | -0.5 |
| 06/08/2024 |
3.43
|
1,400,400 | 3.43 | 3.45 | 3.26 | 208,100 | 40,000 | 0.5 |
| 05/08/2024 |
3.42
|
2,820,100 | 3.59 | 3.59 | 3.42 | 50,900 | 51,000 | -0.0 |
| 02/08/2024 |
3.67
|
1,248,900 | 3.65 | 3.69 | 3.58 | 9,600 | 2,100 | 0.0 |
| 01/08/2024 |
3.71
|
1,828,900 | 3.74 | 3.75 | 3.65 | 7,000 | 10,700 | -0.0 |
| 31/07/2024 |
3.71
|
1,397,600 | 3.76 | 3.76 | 3.68 | 51,000 | 300 | 0.2 |
| 30/07/2024 |
3.78
|
525,900 | 3.75 | 3.78 | 3.70 | 1,200 | 126,600 | -0.5 |
| 29/07/2024 |
3.77
|
1,574,300 | 3.79 | 3.79 | 3.70 | 1,200 | 126,600 | -0.5 |
| 26/07/2024 |
3.79
|
578,600 | 3.77 | 3.82 | 3.76 | 0 | 0 | 0 |
| 25/07/2024 |
3.77
|
337,200 | 3.78 | 3.80 | 3.77 | 1,100 | 100 | 0.0 |
| 24/07/2024 |
3.80
|
993,600 | 3.79 | 3.80 | 3.77 | 0 | 18,000 | -0.1 |
| 23/07/2024 |
3.79
|
916,500 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 |
| 22/07/2024 |
3.82
|
917,400 | 3.81 | 3.88 | 3.80 | 100 | 5,500 | -0.0 |
| 19/07/2024 |
3.82
|
697,800 | 3.83 | 3.89 | 3.81 | 27,000 | 0 | 0.1 |
| 18/07/2024 |
3.85
|
894,200 | 3.82 | 3.88 | 3.82 | 37,600 | 0 | 0.1 |
| 17/07/2024 |
3.82
|
1,570,500 | 3.90 | 3.90 | 3.81 | 37,700 | 61,300 | -0.1 |
| 16/07/2024 |
3.89
|
641,200 | 3.91 | 3.96 | 3.88 | 0 | 83,200 | -0.3 |
| 15/07/2024 |
3.90
|
506,100 | 3.90 | 3.99 | 3.90 | 0 | 20,700 | -0.1 |
| 12/07/2024 |
3.91
|
759,800 | 3.95 | 4 | 3.90 | 0 | 13,800 | -0.1 |
| 11/07/2024 |
3.94
|
1,150,000 | 3.90 | 4.05 | 3.90 | 48,400 | 43,300 | 0.0 |
| 10/07/2024 |
3.90
|
720,800 | 3.88 | 3.91 | 3.86 | 21,200 | 0 | 0.1 |
| 09/07/2024 |
3.90
|
644,300 | 3.86 | 3.90 | 3.84 | 37,400 | 5,100 | 0.1 |
| 08/07/2024 |
3.86
|
718,600 | 3.94 | 3.94 | 3.84 | 37,000 | 13,500 | 0.1 |
| 05/07/2024 |
3.92
|
689,900 | 3.92 | 3.93 | 3.89 | 100 | 0 | 0.0 |
| 04/07/2024 |
3.93
|
552,300 | 3.88 | 3.95 | 3.88 | 7,800 | 0 | 0.0 |
| 03/07/2024 |
3.90
|
479,600 | 3.91 | 3.93 | 3.89 | 2,500 | 0 | 0.0 |