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) |
0.33 | 8.46% | 2,853,700 | 62,200 | 0.2 |
3.90
4.68
4.23
|
2 tháng
(2024-07-22) |
-0.66 | -13.50% | 5,580,100 | 274,700 | 1.2 |
3.76
4.89
4.23
|
3 tháng
(2024-06-20) |
-0.95 | -18.34% | 8,176,000 | 409,298 | 1.8 |
3.76
5.18
4.23
|
6 tháng
(2024-03-22) |
-1.99 | -31.99% | 24,818,100 | 1,068,098 | 5.0 |
3.76
6.31
4.23
|
12 tháng
(2023-09-25) |
-7.07 | -62.57% | 122,515,000 | 1,443,298 | 7.0 |
3.76
11.60
4.23
|
24 tháng
(2022-09-29) |
-5.97 | -58.53% | 212,451,600 | 1,089,699 | 2.4 |
3.76
12.65
4.23
|
36 tháng
(2021-10-04) |
-5.23 | -55.29% | 392,370,500 | 306,855 | -7.2 |
3.76
19
4.23
|
60 tháng
(2019-10-15) |
0.78 | 22.61% | 556,704,030 | -5,525,395 | -22.3 |
3.32
19
4.23
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 123 0 |
0 | Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 126 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 127 0 |
Warning: Division by zero in /usr/share/nginx/chart/quote/history.php on line 128 0 |
0 | 0 | 0 |
18/09/2024 |
4.23
|
99,000 | 4.19 | 4.30 | 4.16 | 17,800 | 0 | 0.1 |
17/09/2024 |
4.15
|
53,400 | 4.23 | 4.23 | 4.10 | 9,400 | 7,400 | 0.0 |
16/09/2024 |
4.15
|
14,800 | 4.08 | 4.18 | 4.03 | 0 | 0 | 0 |
13/09/2024 |
4.07
|
14,100 | 4.20 | 4.28 | 4.03 | 3,000 | 1,200 | 0.0 |
12/09/2024 |
4.18
|
63,400 | 4.03 | 4.30 | 4.03 | 14,800 | 2,400 | 0.1 |
11/09/2024 |
4.03
|
82,700 | 4.15 | 4.15 | 4 | 23,500 | 4,300 | 0.1 |
10/09/2024 |
4.15
|
79,000 | 4.24 | 4.24 | 4.10 | 17,900 | 4,100 | 0.1 |
09/09/2024 |
4.24
|
63,300 | 4.28 | 4.28 | 4.19 | 3,800 | 0 | 0.0 |
06/09/2024 |
4.28
|
37,400 | 4.47 | 4.47 | 4.28 | 1,500 | 0 | 0.0 |
05/09/2024 |
4.36
|
159,600 | 4.43 | 4.45 | 4.36 | 13,700 | 0 | 0.1 |
04/09/2024 |
4.44
|
150,300 | 4.30 | 4.49 | 4.30 | 16,600 | 20,000 | -0.0 |
30/08/2024 |
4.39
|
63,900 | 4.39 | 4.44 | 4.39 | 0 | 600 | -0.0 |
29/08/2024 |
4.39
|
23,200 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
28/08/2024 |
4.38
|
103,000 | 4.57 | 4.57 | 4.38 | 2,800 | 2,700 | 0.0 |
27/08/2024 |
4.45
|
131,800 | 4.65 | 4.65 | 4.42 | 600 | 9,400 | -0.0 |
26/08/2024 |
4.65
|
85,400 | 4.76 | 4.76 | 4.61 | 0 | 600 | -0.0 |
23/08/2024 |
4.68
|
393,200 | 4.66 | 4.90 | 4.60 | 3,700 | 10,300 | -0.0 |
22/08/2024 |
4.66
|
420,000 | 4.59 | 4.66 | 4.58 | 9,400 | 18,400 | -0.0 |
21/08/2024 |
4.36
|
327,500 | 4.08 | 4.36 | 4.05 | 600 | 6,600 | -0.0 |
20/08/2024 |
4.08
|
237,000 | 3.95 | 4.10 | 3.91 | 8,900 | 3,000 | 0.0 |
19/08/2024 |
3.90
|
251,700 | 3.89 | 3.93 | 3.87 | 5,200 | 0 | 0.0 |
16/08/2024 |
3.87
|
139,600 | 3.87 | 3.90 | 3.75 | 31,700 | 1,600 | 0.1 |
15/08/2024 |
3.76
|
77,400 | 3.87 | 3.87 | 3.75 | 4,200 | 500 | 0.0 |
14/08/2024 |
3.87
|
124,100 | 3.95 | 3.95 | 3.80 | 2,800 | 12,400 | -0.0 |
13/08/2024 |
3.95
|
79,000 | 3.96 | 4 | 3.90 | 0 | 4,800 | -0.0 |
12/08/2024 |
3.96
|
50,200 | 3.99 | 4.05 | 3.87 | 4,600 | 1,600 | 0.0 |
09/08/2024 |
4
|
76,500 | 4.04 | 4.05 | 3.90 | 0 | 0 | 0 |
08/08/2024 |
4
|
137,300 | 3.76 | 4.10 | 3.76 | 47,900 | 9,500 | 0.2 |
07/08/2024 |
4
|
102,700 | 4.07 | 4.16 | 3.92 | 4,300 | 4,200 | 0.0 |
06/08/2024 |
4.07
|
686,000 | 3.96 | 4.13 | 3.96 | 12,800 | 1,500 | 0.0 |
05/08/2024 |
3.96
|
168,000 | 4.03 | 4.19 | 3.96 | 13,000 | 0 | 0.1 |
02/08/2024 |
4.22
|
362,500 | 4.30 | 4.45 | 4.20 | 30,300 | 900 | 0.1 |
01/08/2024 |
4.51
|
110,400 | 4.70 | 4.72 | 4.51 | 23,700 | 9,700 | 0.1 |
31/07/2024 |
4.77
|
140,400 | 4.71 | 4.81 | 4.70 | 1,900 | 4,200 | -0.0 |
30/07/2024 |
4.79
|
51,000 | 4.92 | 4.92 | 4.70 | 16,900 | 300 | 0.1 |
29/07/2024 |
4.79
|
53,900 | 4.80 | 4.80 | 4.70 | 18,500 | 0 | 0.1 |
26/07/2024 |
4.79
|
25,600 | 4.79 | 4.80 | 4.71 | 0 | 0 | 0 |
25/07/2024 |
4.79
|
55,300 | 4.79 | 4.83 | 4.61 | 12,100 | 100 | 0.1 |
24/07/2024 |
4.72
|
45,700 | 4.80 | 4.81 | 4.63 | 3,400 | 0 | 0.0 |
23/07/2024 |
4.79
|
82,800 | 4.90 | 4.90 | 4.70 | 15,300 | 0 | 0.1 |
22/07/2024 |
4.89
|
158,000 | 4.89 | 4.89 | 4.50 | 23,800 | 3,400 | 0.1 |
19/07/2024 |
4.80
|
183,800 | 4.90 | 4.96 | 4.60 | 700 | 900 | -0.0 |
18/07/2024 |
4.90
|
101,700 | 4.99 | 4.99 | 4.60 | 25,500 | 6,000 | 0.1 |
17/07/2024 |
4.85
|
101,500 | 5.05 | 5.09 | 4.81 | 800 | 8,400 | -0.0 |
16/07/2024 |
5
|
379,400 | 4.90 | 5.10 | 4.90 | 32,200 | 4,300 | 0.1 |
15/07/2024 |
4.90
|
108,900 | 4.95 | 4.99 | 4.88 | 15,200 | 1,300 | 0.1 |
12/07/2024 |
4.95
|
124,100 | 4.97 | 4.98 | 4.90 | 57,600 | 1,100 | 0.3 |
11/07/2024 |
4.97
|
102,700 | 4.98 | 5.03 | 4.93 | 0 | 0 | 0 |
10/07/2024 |
4.94
|
44,000 | 4.96 | 5.02 | 4.91 | 0 | 700 | -0.0 |
09/07/2024 |
4.96
|
97,000 | 5.03 | 5.04 | 4.93 | 2,500 | 2,400 | 0.0 |
08/07/2024 |
5
|
88,800 | 4.96 | 5.03 | 4.95 | 12,900 | 3,600 | 0.0 |
05/07/2024 |
4.98
|
151,100 | 4.98 | 5 | 4.95 | 100 | 0 | 0.0 |
04/07/2024 |
5.05
|
72,300 | 5 | 5.07 | 4.97 | 0 | 0 | 0 |
03/07/2024 |
4.97
|
163,500 | 5 | 5.04 | 4.97 | 12,900 | 3,600 | 0.0 |
02/07/2024 |
5.02
|
46,900 | 4.98 | 5.06 | 4.95 | 8,200 | 100 | 0.0 |
01/07/2024 |
4.98
|
92,300 | 5.05 | 5.05 | 4.92 | 14,200 | 10,100 | 0.0 |
28/06/2024 |
5.03
|
119,200 | 5.10 | 5.10 | 5.03 | 1,000 | 1,000 | 0 |
27/06/2024 |
5.09
|
36,700 | 5.09 | 5.10 | 5.06 | 0 | 200 | -0.0 |
26/06/2024 |
5.10
|
97,700 | 5.10 | 5.12 | 5.05 | 0 | 7,400 | -0.0 |
25/06/2024 |
5.08
|
92,800 | 5.18 | 5.18 | 5.08 | 0 | 2 | -0.0 |
24/06/2024 |
5.18
|
151,900 | 5.12 | 5.19 | 5.06 | 3,200 | 200 | 0.0 |
21/06/2024 |
5.17
|
104,500 | 5.21 | 5.23 | 5.14 | 0 | 2,200 | -0.0 |
20/06/2024 |
5.18
|
135,100 | 5.06 | 5.27 | 5.06 | 2,900 | 1,800 | 0.0 |
19/06/2024 |
5.20
|
117,400 | 5.13 | 5.28 | 5.11 | 31,700 | 8,900 | 0.1 |
18/06/2024 |
5.11
|
238,000 | 5.37 | 5.37 | 5.11 | 16,900 | 12,700 | 0.0 |
17/06/2024 |
5.23
|
180,000 | 5.45 | 5.47 | 5.23 | 8,000 | 4,200 | 0.0 |
14/06/2024 |
5.48
|
153,900 | 5.50 | 5.55 | 5.48 | 13,000 | 6,100 | 0.0 |
13/06/2024 |
5.50
|
230,500 | 5.56 | 5.56 | 5.48 | 0 | 0 | 0 |
12/06/2024 |
5.53
|
147,200 | 5.59 | 5.59 | 5.50 | 5,100 | 0 | 0.0 |
11/06/2024 |
5.53
|
370,900 | 5.48 | 5.60 | 5.48 | 77,300 | 0 | 0.4 |
10/06/2024 |
5.47
|
121,800 | 5.47 | 5.50 | 5.40 | 2,100 | 0 | 0.0 |
07/06/2024 |
5.47
|
177,900 | 5.51 | 5.51 | 5.42 | 900 | 3,000 | -0.0 |
06/06/2024 |
5.50
|
139,800 | 5.60 | 5.60 | 5.48 | 3,000 | 0 | 0.0 |
05/06/2024 |
5.53
|
209,500 | 5.56 | 5.65 | 5.50 | 35,200 | 200 | 0.2 |
04/06/2024 |
5.58
|
201,600 | 5.61 | 5.66 | 5.58 | 32,800 | 3,200 | 0.2 |
03/06/2024 |
5.59
|
160,200 | 5.65 | 5.65 | 5.55 | 30,300 | 0 | 0.2 |
31/05/2024 |
5.54
|
161,100 | 5.43 | 5.66 | 5.43 | 18,700 | 11,300 | 0.0 |
30/05/2024 |
5.44
|
364,900 | 5.72 | 5.73 | 5.40 | 28,700 | 0 | 0.2 |
29/05/2024 |
5.74
|
291,900 | 5.70 | 5.85 | 5.70 | 0 | 14,600 | -0.1 |
28/05/2024 |
5.68
|
825,500 | 5.45 | 5.70 | 5.43 | 83,900 | 152,700 | -0.4 |
27/05/2024 |
5.41
|
234,000 | 5.30 | 5.43 | 5.30 | 80,200 | 6,900 | 0.4 |
24/05/2024 |
5.30
|
393,100 | 5.39 | 5.48 | 5.22 | 154,300 | 0 | 0.8 |
23/05/2024 |
5.40
|
414,500 | 5.49 | 5.49 | 5.26 | 164,100 | 27,700 | 0.7 |
22/05/2024 |
5.43
|
294,800 | 5.45 | 5.49 | 5.37 | 0 | 3,600 | -0.0 |
21/05/2024 |
5.39
|
623,900 | 5.25 | 5.39 | 5.16 | 18,700 | 35,000 | -0.1 |
20/05/2024 |
5.07
|
236,400 | 4.95 | 5.10 | 4.95 | 10,300 | 0 | 0.1 |
17/05/2024 |
5
|
115,100 | 5 | 5 | 4.97 | 17,000 | 0 | 0.1 |
16/05/2024 |
5
|
226,600 | 4.95 | 5.04 | 4.95 | 26,100 | 200 | 0.1 |
15/05/2024 |
4.91
|
207,500 | 4.91 | 4.99 | 4.85 | 36,600 | 100 | 0.2 |
14/05/2024 |
4.92
|
83,600 | 4.96 | 4.98 | 4.91 | 0 | 100 | -0.0 |
13/05/2024 |
4.96
|
224,600 | 5 | 5.05 | 4.92 | 17,900 | 0 | 0.1 |
10/05/2024 |
4.94
|
118,800 | 5.01 | 5.01 | 4.94 | 7,400 | 0 | 0.0 |
09/05/2024 |
4.95
|
124,400 | 4.95 | 5.05 | 4.90 | 6,900 | 3,800 | 0.0 |
08/05/2024 |
4.95
|
106,600 | 5.02 | 5.06 | 4.91 | 3,600 | 700 | 0.0 |
07/05/2024 |
5.02
|
98,300 | 5.03 | 5.05 | 4.98 | 6,000 | 3,900 | 0.0 |
06/05/2024 |
5.02
|
189,200 | 4.94 | 5.11 | 4.93 | 7,800 | 0 | 0.0 |
03/05/2024 |
4.93
|
48,100 | 5.09 | 5.10 | 4.93 | 100 | 2,300 | -0.0 |
02/05/2024 |
4.97
|
130,900 | 5 | 5.20 | 4.93 | 15,300 | 4,400 | 0.1 |
26/04/2024 |
4.97
|
88,000 | 4.78 | 4.97 | 4.78 | 62,300 | 6,000 | 0.3 |
25/04/2024 |
4.78
|
82,700 | 4.93 | 4.93 | 4.76 | 7,000 | 1,200 | 0.0 |