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) |
-0.10 | -2.86% | 3,359,600 | 76,600 | 0.3 |
3.20
3.50
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.53% | 9,373,700 | 60,900 | 0.2 |
3.20
3.80
3.40
|
3 tháng
(2024-06-20) |
-1.20 | -26.09% | 29,645,000 | 312,376 | 1.3 |
3.20
4.60
3.40
|
6 tháng
(2024-03-22) |
-1.10 | -24.44% | 70,787,639 | 295,766 | 1.2 |
3.20
4.70
3.40
|
12 tháng
(2023-09-25) |
-1.30 | -27.66% | 204,416,169 | 488,991 | 2.2 |
3.20
5.50
3.40
|
24 tháng
(2022-09-29) |
-3.30 | -49.25% | 575,534,085 | -425,961 | -3.3 |
3.20
6.70
3.40
|
36 tháng
(2021-10-04) |
-7.07 | -67.52% | 964,535,996 | 205,803 | 7.6 |
3.20
16.54
3.40
|
60 tháng
(2019-10-15) |
-23.70 | -87.45% | 1,696,177,768 | 477,703 | 6.7 |
3.20
48.66
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.40
|
216,100 | 3.40 | 3.50 | 3.30 | 0 | 5,000 | -0.0 |
18/09/2024 |
3.40
|
450,100 | 3.40 | 3.50 | 3.30 | 7,000 | 0 | 0.0 |
17/09/2024 |
3.40
|
349,300 | 3.30 | 3.40 | 3.20 | 5,300 | 2,100 | 0.0 |
16/09/2024 |
3.30
|
82,400 | 3.20 | 3.30 | 3.20 | 0 | 100 | -0.0 |
13/09/2024 |
3.20
|
237,100 | 3.20 | 3.40 | 3.20 | 6,700 | 0 | 0.0 |
12/09/2024 |
3.20
|
84,600 | 3.30 | 3.30 | 3.20 | 5,000 | 1,300 | 0.0 |
11/09/2024 |
3.30
|
95,400 | 3.30 | 3.30 | 3.20 | 5,000 | 0 | 0.0 |
10/09/2024 |
3.30
|
71,400 | 3.30 | 3.40 | 3.30 | 5,000 | 10,300 | -0.0 |
09/09/2024 |
3.30
|
119,300 | 3.30 | 3.40 | 3.30 | 5,000 | 0 | 0.0 |
06/09/2024 |
3.30
|
71,900 | 3.30 | 3.40 | 3.20 | 5,000 | 0 | 0.0 |
05/09/2024 |
3.30
|
294,300 | 3.20 | 3.40 | 3.20 | 13,100 | 0 | 0.0 |
04/09/2024 |
3.20
|
228,100 | 3.30 | 3.40 | 3.20 | 10,500 | 0 | 0.0 |
30/08/2024 |
3.40
|
173,200 | 3.40 | 3.50 | 3.30 | 14,000 | 2,100 | 0.0 |
29/08/2024 |
3.40
|
85,100 | 3.40 | 3.50 | 3.30 | 10,000 | 14,300 | -0.0 |
28/08/2024 |
3.40
|
172,600 | 3.50 | 3.50 | 3.40 | 10,000 | 700 | 0.0 |
27/08/2024 |
3.50
|
301,200 | 3.40 | 3.50 | 3.40 | 15,000 | 0 | 0.1 |
26/08/2024 |
3.40
|
136,500 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
23/08/2024 |
3.50
|
70,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
22/08/2024 |
3.40
|
142,800 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/08/2024 |
3.40
|
207,300 | 3.40 | 3.50 | 3.30 | 0 | 2,100 | -0.0 |
20/08/2024 |
3.40
|
302,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/08/2024 |
3.50
|
134,700 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
16/08/2024 |
3.40
|
361,800 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
15/08/2024 |
3.20
|
151,000 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
14/08/2024 |
3.20
|
103,300 | 3.30 | 3.40 | 3.20 | 3,000 | 0 | 0.0 |
13/08/2024 |
3.30
|
293,800 | 3.30 | 3.40 | 3.20 | 0 | 700 | -0.0 |
12/08/2024 |
3.30
|
289,100 | 3.40 | 3.40 | 3.20 | 0 | 3,400 | -0.0 |
09/08/2024 |
3.40
|
75,900 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
08/08/2024 |
3.40
|
432,900 | 3.40 | 3.40 | 3.20 | 8,000 | 0 | 0.0 |
07/08/2024 |
3.40
|
87,800 | 3.40 | 3.50 | 3.30 | 2,300 | 0 | 0.0 |
06/08/2024 |
3.50
|
493,800 | 3.40 | 3.50 | 3.30 | 7,900 | 0 | 0.0 |
05/08/2024 |
3.40
|
458,500 | 3.60 | 3.60 | 3.30 | 0 | 20,400 | -0.1 |
02/08/2024 |
3.60
|
433,300 | 3.50 | 3.60 | 3.40 | 8,300 | 200 | 0.0 |
01/08/2024 |
3.50
|
637,500 | 3.50 | 3.60 | 3.40 | 0 | 8,100 | -0.0 |
31/07/2024 |
3.50
|
473,400 | 3.70 | 3.70 | 3.50 | 500 | 0 | 0.0 |
30/07/2024 |
3.70
|
493,900 | 3.80 | 3.80 | 3.50 | 3,100 | 7,200 | -0.0 |
29/07/2024 |
3.80
|
70,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
26/07/2024 |
3.70
|
58,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/07/2024 |
3.70
|
88,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
24/07/2024 |
3.70
|
316,200 | 3.80 | 3.80 | 3.70 | 14,600 | 0 | 0.1 |
23/07/2024 |
3.70
|
222,500 | 3.80 | 3.90 | 3.70 | 5,000 | 0 | 0.0 |
22/07/2024 |
3.80
|
471,100 | 3.90 | 3.90 | 3.70 | 1,900 | 30,300 | -0.1 |
19/07/2024 |
3.80
|
101,100 | 3.90 | 4 | 3.80 | 0 | 10,200 | -0.0 |
18/07/2024 |
3.90
|
489,100 | 3.90 | 4 | 3.80 | 0 | 4,900 | -0.0 |
17/07/2024 |
3.80
|
659,900 | 4 | 4.10 | 3.80 | 6,700 | 0 | 0.0 |
16/07/2024 |
3.90
|
225,400 | 4 | 4.10 | 3.90 | 8,100 | 16,700 | -0.0 |
15/07/2024 |
3.90
|
202,000 | 4 | 4.10 | 3.90 | 11,200 | 0 | 0.0 |
12/07/2024 |
4
|
271,300 | 4.10 | 4.10 | 3.90 | 0 | 1,800 | -0.0 |
11/07/2024 |
4
|
142,200 | 4 | 4.10 | 4 | 16 | 1,100 | -0.0 |
10/07/2024 |
4
|
284,300 | 4 | 4.10 | 4 | 33,200 | 0 | 0.1 |
09/07/2024 |
4
|
322,400 | 4 | 4.10 | 4 | 12,300 | 0 | 0.0 |
08/07/2024 |
4
|
331,500 | 4 | 4.10 | 4 | 16,660 | 0 | 0.1 |
05/07/2024 |
4
|
577,100 | 4.10 | 4.10 | 3.90 | 60,000 | 0 | 0.2 |
04/07/2024 |
4
|
686,200 | 4.10 | 4.10 | 4 | 1,000 | 0 | 0.0 |
03/07/2024 |
4
|
905,500 | 4.10 | 4.20 | 3.90 | 500 | 0 | 0.0 |
02/07/2024 |
4.10
|
3,769,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
01/07/2024 |
4.10
|
7,202,100 | 4.30 | 4.30 | 4 | 33,500 | 14,600 | 0.1 |
28/06/2024 |
4.40
|
355,500 | 4.30 | 4.40 | 4.20 | 5,400 | 2,000 | 0.0 |
27/06/2024 |
4.40
|
216,600 | 4.40 | 4.40 | 4.30 | 13,900 | 0 | 0.1 |
26/06/2024 |
4.40
|
465,400 | 4.50 | 4.50 | 4.30 | 64,600 | 0 | 0.3 |
25/06/2024 |
4.50
|
566,700 | 4.50 | 4.50 | 4.40 | 0 | 11,600 | -0.1 |
24/06/2024 |
4.50
|
533,900 | 4.50 | 4.60 | 4.40 | 2,000 | 16,300 | -0.1 |
21/06/2024 |
4.50
|
892,900 | 4.60 | 4.60 | 4.40 | 51,800 | 1,800 | 0.2 |
20/06/2024 |
4.60
|
1,070,900 | 4.50 | 4.60 | 4.40 | 11,600 | 0 | 0.1 |
19/06/2024 |
4.50
|
563,600 | 4.60 | 4.60 | 4.40 | 16,300 | 3,900 | 0.1 |
18/06/2024 |
4.60
|
928,100 | 4.60 | 4.60 | 4.40 | 1,800 | 8,200 | -0.0 |
17/06/2024 |
4.60
|
784,100 | 4.60 | 4.70 | 4.40 | 0 | 22,300 | -0.1 |
14/06/2024 |
4.70
|
3,917,800 | 4.40 | 4.70 | 4.40 | 900 | 700 | 0.0 |
13/06/2024 |
4.40
|
440,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
12/06/2024 |
4.50
|
609,300 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
11/06/2024 |
4.40
|
1,035,800 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
10/06/2024 |
4.50
|
247,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/06/2024 |
4.50
|
823,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/06/2024 |
4.40
|
709,300 | 4.50 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
05/06/2024 |
4.50
|
353,800 | 4.40 | 4.50 | 4.30 | 2,800 | 11,200 | -0.0 |
04/06/2024 |
4.40
|
522,600 | 4.30 | 4.40 | 4.30 | 0 | 8,200 | -0.0 |
03/06/2024 |
4.40
|
616,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.50
|
557,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
30/05/2024 |
4.40
|
1,245,000 | 4.30 | 4.40 | 4.20 | 19,400 | 33,200 | -0.1 |
29/05/2024 |
4.30
|
874,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/05/2024 |
4.40
|
781,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/05/2024 |
4.40
|
563,400 | 4.30 | 4.40 | 4.20 | 33,200 | 0 | 0.1 |
24/05/2024 |
4.30
|
468,900 | 4.30 | 4.40 | 4.20 | 0 | 8,100 | -0.0 |
23/05/2024 |
4.40
|
195,100 | 4.40 | 4.40 | 4.30 | 1,000 | 2,600 | -0.0 |
22/05/2024 |
4.40
|
326,100 | 4.40 | 4.40 | 4.30 | 2,300 | 0 | 0.0 |
21/05/2024 |
4.40
|
470,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
20/05/2024 |
4.30
|
328,800 | 4.30 | 4.40 | 4.30 | 5,700 | 0 | 0.0 |
17/05/2024 |
4.30
|
595,200 | 4.40 | 4.40 | 4.30 | 2,400 | 26,700 | -0.1 |
16/05/2024 |
4.30
|
499,800 | 4.40 | 4.50 | 4.30 | 0 | 1,300 | -0.0 |
15/05/2024 |
4.40
|
640,900 | 4.50 | 4.60 | 4.40 | 90 | 0 | 0.0 |
14/05/2024 |
4.60
|
1,401,900 | 4.30 | 4.60 | 4.30 | 26,700 | 0 | 0.1 |
13/05/2024 |
4.40
|
562,800 | 4.30 | 4.40 | 4.20 | 1,300 | 0 | 0.0 |
10/05/2024 |
4.30
|
587,400 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
09/05/2024 |
4.30
|
560,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/05/2024 |
4.30
|
585,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/05/2024 |
4.20
|
1,243,700 | 4.10 | 4.40 | 4.10 | 0 | 2,500 | -0.0 |
06/05/2024 |
4.10
|
123,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
03/05/2024 |
4.10
|
371,000 | 4 | 4.20 | 4 | 12,900 | 2,500 | 0.0 |
02/05/2024 |
4
|
182,200 | 4 | 4 | 4 | 0 | 0 | 0 |
26/04/2024 |
4
|
218,800 | 4 | 4.10 | 4 | 0 | 1,300 | -0.0 |