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) |
-0.16 | -4.21% | 3,978,400 | 4,700 | 0.0 |
3.60
3.84
3.64
|
2 tháng
(2024-07-22) |
-0.27 | -6.91% | 6,925,000 | -4,400 | -0.0 |
3.55
3.91
3.64
|
3 tháng
(2024-06-20) |
-0.65 | -15.15% | 14,074,800 | -45,104 | -0.2 |
3.55
4.48
3.64
|
6 tháng
(2024-03-22) |
-0.70 | -16.13% | 45,236,700 | -493,404 | -2.2 |
3.55
4.91
3.64
|
12 tháng
(2023-09-25) |
-0.26 | -6.67% | 113,955,900 | 14,648 | -0.0 |
3.39
4.91
3.64
|
24 tháng
(2022-09-29) |
-1.06 | -22.55% | 221,306,400 | -42,734 | -0.7 |
2.61
5.32
3.64
|
36 tháng
(2021-10-04) |
-1.71 | -31.96% | 636,093,800 | -8,396 | -1.7 |
2.61
15.80
3.64
|
60 tháng
(2019-10-15) |
0.07 | 1.96% | 1,009,170,660 | -147,766 | -2.2 |
2.17
15.80
3.64
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 | 0 | 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 | 400 | 2,400 | -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 | 700 | -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 |
12/07/2024 |
4.18
|
85,100 | 4.12 | 4.21 | 4.12 | 7,000 | 8,600 | -0.0 |
11/07/2024 |
4.16
|
757,100 | 4.15 | 4.29 | 4.07 | 0 | 0 | 0 |
10/07/2024 |
4.15
|
166,400 | 4.32 | 4.32 | 4.15 | 0 | 2,000 | -0.0 |
09/07/2024 |
4.20
|
727,900 | 4.26 | 4.45 | 4.18 | 28,300 | 14,600 | 0.1 |
08/07/2024 |
4.32
|
177,800 | 4.50 | 4.50 | 4.27 | 0 | 23,100 | -0.1 |
05/07/2024 |
4.40
|
1,417,100 | 4.48 | 4.56 | 4.36 | 0 | 5,300 | -0.0 |
04/07/2024 |
4.48
|
347,100 | 4.37 | 4.50 | 4.30 | 0 | 4,200 | -0.0 |
03/07/2024 |
4.38
|
1,469,600 | 4.13 | 4.40 | 4.12 | 26,600 | 6,800 | 0.1 |
02/07/2024 |
4.12
|
76,100 | 4.11 | 4.16 | 4.11 | 2,300 | 0 | 0.0 |
01/07/2024 |
4.10
|
131,500 | 4.13 | 4.17 | 4.10 | 0 | 9,600 | -0.0 |
28/06/2024 |
4.12
|
125,200 | 4.27 | 4.27 | 4.10 | 0 | 10,704 | -0.0 |
27/06/2024 |
4.28
|
113,500 | 4.13 | 4.28 | 4.08 | 400 | 3,300 | -0.0 |
26/06/2024 |
4.12
|
124,300 | 4.12 | 4.17 | 4.12 | 1,500 | 3,800 | -0.0 |
25/06/2024 |
4.13
|
279,300 | 4.22 | 4.23 | 4.10 | 6,000 | 8,800 | -0.0 |
24/06/2024 |
4.18
|
173,300 | 4.27 | 4.29 | 4.18 | 1,900 | 3,300 | -0.0 |
21/06/2024 |
4.25
|
140,200 | 4.30 | 4.30 | 4.20 | 0 | 13,700 | -0.1 |
20/06/2024 |
4.29
|
109,600 | 4.34 | 4.39 | 4.20 | 2,400 | 5,300 | -0.0 |
19/06/2024 |
4.34
|
221,500 | 4.35 | 4.35 | 4.27 | 700 | 3,500 | -0.0 |
18/06/2024 |
4.28
|
198,000 | 4.28 | 4.36 | 4.27 | 8,900 | 8,400 | 0.0 |
17/06/2024 |
4.28
|
197,100 | 4.35 | 4.35 | 4.19 | 0 | 9,200 | -0.0 |
14/06/2024 |
4.32
|
181,800 | 4.34 | 4.40 | 4.32 | 0 | 6,200 | -0.0 |
13/06/2024 |
4.35
|
155,800 | 4.42 | 4.43 | 4.35 | 0 | 0 | 0 |
12/06/2024 |
4.42
|
150,700 | 4.42 | 4.42 | 4.30 | 0 | 1,100 | -0.0 |
11/06/2024 |
4.41
|
292,200 | 4.37 | 4.41 | 4.29 | 5,300 | 7,400 | -0.0 |
10/06/2024 |
4.40
|
288,900 | 4.43 | 4.47 | 4.35 | 2,100 | 7,200 | -0.0 |
07/06/2024 |
4.43
|
128,200 | 4.47 | 4.47 | 4.41 | 0 | 7,400 | -0.0 |
06/06/2024 |
4.42
|
164,000 | 4.50 | 4.50 | 4.41 | 0 | 200 | -0.0 |
05/06/2024 |
4.42
|
189,000 | 4.42 | 4.48 | 4.42 | 10,000 | 2,800 | 0.0 |
04/06/2024 |
4.42
|
370,500 | 4.50 | 4.51 | 4.40 | 0 | 44,400 | -0.2 |
03/06/2024 |
4.47
|
455,700 | 4.50 | 4.53 | 4.45 | 9,100 | 800 | 0.0 |
31/05/2024 |
4.46
|
187,600 | 4.49 | 4.52 | 4.45 | 20,000 | 500 | 0.1 |
30/05/2024 |
4.46
|
308,800 | 4.47 | 4.54 | 4.40 | 25,700 | 0 | 0.1 |
29/05/2024 |
4.47
|
429,700 | 4.55 | 4.55 | 4.44 | 15,600 | 300 | 0.1 |
28/05/2024 |
4.50
|
464,300 | 4.50 | 4.52 | 4.44 | 11,500 | 0 | 0.1 |
27/05/2024 |
4.40
|
208,800 | 4.47 | 4.47 | 4.30 | 28,400 | 28,300 | -0.0 |
24/05/2024 |
4.46
|
578,900 | 4.58 | 4.58 | 4.41 | 0 | 17,800 | -0.1 |
23/05/2024 |
4.54
|
356,400 | 4.63 | 4.63 | 4.50 | 5,400 | 3,400 | 0.0 |
22/05/2024 |
4.63
|
258,100 | 4.69 | 4.70 | 4.56 | 0 | 17,600 | -0.1 |
21/05/2024 |
4.63
|
390,100 | 4.60 | 4.64 | 4.54 | 5,200 | 700 | 0.0 |
20/05/2024 |
4.61
|
561,500 | 4.52 | 4.62 | 4.49 | 19,200 | 16,800 | 0.0 |
17/05/2024 |
4.52
|
253,900 | 4.48 | 4.55 | 4.48 | 6,500 | 7,800 | -0.0 |
16/05/2024 |
4.51
|
202,700 | 4.58 | 4.58 | 4.50 | 17,200 | 19,000 | -0.0 |
15/05/2024 |
4.50
|
299,200 | 4.48 | 4.54 | 4.48 | 25,300 | 24,000 | 0.0 |
14/05/2024 |
4.49
|
297,700 | 4.61 | 4.67 | 4.49 | 4,800 | 104,200 | -0.4 |
13/05/2024 |
4.61
|
304,000 | 4.56 | 4.76 | 4.50 | 0 | 16,500 | -0.1 |
10/05/2024 |
4.56
|
419,600 | 4.60 | 4.60 | 4.45 | 300 | 22,800 | -0.1 |
09/05/2024 |
4.49
|
432,700 | 4.40 | 4.55 | 4.39 | 2,300 | 35,000 | -0.1 |
08/05/2024 |
4.40
|
360,400 | 4.43 | 4.45 | 4.33 | 1,800 | 23,400 | -0.1 |
07/05/2024 |
4.36
|
355,700 | 4.45 | 4.48 | 4.36 | 2,500 | 21,100 | -0.1 |
06/05/2024 |
4.44
|
309,500 | 4.32 | 4.44 | 4.30 | 8,700 | 0 | 0.0 |
03/05/2024 |
4.32
|
248,900 | 4.35 | 4.37 | 4.25 | 0 | 1,400 | -0.0 |
02/05/2024 |
4.30
|
243,400 | 4.22 | 4.31 | 4.22 | 34,400 | 2,400 | 0.1 |
26/04/2024 |
4.22
|
292,000 | 4.26 | 4.27 | 4.18 | 2,400 | 0 | 0.0 |