Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.54 | -10.89% | 4,646,700 | -17,300 | -0.1 |
4.40
4.96
4.42
|
2 tháng
(2024-07-22) |
-1.23 | -21.77% | 9,227,900 | -3,000 | -0.0 |
4.40
5.65
4.42
|
3 tháng
(2024-06-21) |
-1.78 | -28.71% | 13,883,200 | -40,506 | -0.2 |
4.40
6.20
4.42
|
6 tháng
(2024-03-25) |
-2.24 | -33.63% | 38,664,000 | -6,806 | -0.0 |
4.40
6.90
4.42
|
12 tháng
(2023-09-25) |
-1.94 | -30.50% | 124,176,400 | 86,894 | 0.5 |
4.40
8.25
4.42
|
24 tháng
(2022-09-30) |
-10.08 | -69.52% | 419,538,400 | 39,740 | -1.0 |
4.40
14.50
4.42
|
36 tháng
(2021-10-05) |
-1.88 | -29.84% | 890,702,500 | -76,560 | -8.9 |
4.40
20.50
4.42
|
60 tháng
(2019-10-16) |
0.61 | 16.01% | 1,568,047,480 | -1,143,760 | -14.9 |
2.24
20.50
4.42
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
29/11/2019 |
3.77
|
150,270 | 3.77 | 3.80 | 3.70 | 0 | 930 | -0.0 |
28/11/2019 |
3.77
|
311,280 | 3.79 | 3.80 | 3.76 | 29,200 | 1,350 | 0.1 |
27/11/2019 |
3.79
|
321,220 | 3.79 | 3.84 | 3.77 | 0 | 0 | 0 |
26/11/2019 |
3.79
|
222,470 | 3.83 | 3.85 | 3.79 | 0 | 0 | 0 |
25/11/2019 |
3.83
|
343,760 | 3.77 | 3.89 | 3.78 | 0 | 0 | 0 |
22/11/2019 |
3.77
|
866,560 | 3.81 | 3.87 | 3.77 | 1,000 | 0 | 0.0 |
21/11/2019 |
3.81
|
918,620 | 3.88 | 3.89 | 3.80 | 0 | 810 | -0.0 |
20/11/2019 |
3.88
|
1,305,620 | 3.88 | 3.92 | 3.82 | 0 | 160 | -0.0 |
19/11/2019 |
3.88
|
505,880 | 3.88 | 3.93 | 3.84 | 0 | 90 | -0.0 |
18/11/2019 |
3.88
|
790,960 | 3.93 | 3.93 | 3.84 | 1,340 | 0 | 0.0 |
15/11/2019 |
3.93
|
464,260 | 3.86 | 4 | 3.86 | 1,760 | 0 | 0.0 |
14/11/2019 |
3.86
|
392,660 | 3.88 | 3.90 | 3.85 | 0 | 22,240 | -0.1 |
13/11/2019 |
3.88
|
2,323,310 | 3.90 | 3.94 | 3.88 | 6,940 | 8,610 | -0.0 |
12/11/2019 |
3.90
|
357,210 | 3.88 | 3.93 | 3.87 | 0 | 0 | 0 |
11/11/2019 |
3.88
|
315,890 | 3.87 | 3.92 | 3.84 | 0 | 310 | -0.0 |
08/11/2019 |
3.87
|
439,410 | 3.92 | 3.92 | 3.87 | 0 | 0 | 0 |
07/11/2019 |
3.92
|
213,330 | 3.90 | 3.95 | 3.90 | 14,270 | 0 | 0.1 |
06/11/2019 |
3.90
|
806,180 | 3.92 | 3.95 | 3.90 | 29,580 | 0 | 0.1 |
05/11/2019 |
3.92
|
1,125,040 | 3.94 | 3.96 | 3.88 | 0 | 10,110 | -0.0 |
04/11/2019 |
3.94
|
528,340 | 4 | 4 | 3.92 | 0 | 20,140 | -0.1 |
01/11/2019 |
4
|
736,830 | 3.96 | 4.09 | 3.88 | 0 | 3,010 | -0.0 |
31/10/2019 |
3.96
|
1,443,190 | 4.09 | 4.10 | 3.96 | 0 | 14,330 | -0.1 |
30/10/2019 |
4.09
|
1,936,150 | 4 | 4.17 | 4.05 | 0 | 1,000 | -0.0 |
29/10/2019 |
4
|
1,212,980 | 4.10 | 4.10 | 4 | 24,320 | 150,000 | -0.5 |
28/10/2019 |
4.10
|
2,396,250 | 4.01 | 4.13 | 4.01 | 20,040 | 3,150 | 0.1 |
25/10/2019 |
4.01
|
2,336,850 | 3.85 | 4.04 | 3.84 | 0 | 11,090 | -0.0 |
24/10/2019 |
3.85
|
312,400 | 3.85 | 3.87 | 3.80 | 0 | 0 | 0 |
23/10/2019 |
3.85
|
530,280 | 3.90 | 3.95 | 3.82 | 0 | 1,460 | -0.0 |
22/10/2019 |
3.90
|
1,365,740 | 3.79 | 3.96 | 3.83 | 850 | 5,610 | -0.0 |
21/10/2019 |
3.79
|
248,010 | 3.79 | 3.85 | 3.79 | 0 | 0 | 0 |
18/10/2019 |
3.79
|
205,310 | 3.81 | 3.82 | 3.78 | 0 | 0 | 0 |
17/10/2019 |
3.81
|
610,510 | 3.81 | 3.87 | 3.80 | 0 | 0 | 0 |
16/10/2019 |
3.81
|
340,650 | 3.84 | 3.85 | 3.80 | 0 | 590 | -0.0 |
15/10/2019 |
3.84
|
431,520 | 3.86 | 3.87 | 3.83 | 10 | 0 | 0 |
14/10/2019 |
3.86
|
894,650 | 3.87 | 3.90 | 3.83 | 0 | 0 | 0 |
11/10/2019 |
3.87
|
298,880 | 3.88 | 3.88 | 3.80 | 0 | 0 | 0 |
10/10/2019 |
3.88
|
405,060 | 3.90 | 3.90 | 3.85 | 0 | 0 | 0 |
09/10/2019 |
3.90
|
722,560 | 3.90 | 3.92 | 3.85 | 0 | 0 | 0 |
08/10/2019 |
3.90
|
1,337,860 | 3.78 | 3.91 | 3.76 | 0 | 0 | 0 |
07/10/2019 |
3.78
|
676,150 | 3.81 | 3.82 | 3.76 | 0 | 0 | 0 |
04/10/2019 |
3.81
|
746,710 | 3.84 | 3.86 | 3.81 | 0 | 0 | 0 |
03/10/2019 |
3.84
|
175,660 | 3.86 | 3.86 | 3.83 | 0 | 0 | 0 |
02/10/2019 |
3.86
|
168,050 | 3.84 | 3.86 | 3.82 | 0 | 0 | 0 |
01/10/2019 |
3.84
|
399,960 | 3.84 | 3.90 | 3.82 | 0 | 0 | 0 |
30/09/2019 |
3.84
|
668,530 | 3.90 | 3.91 | 3.84 | 0 | 0 | 0 |
27/09/2019 |
3.90
|
300,980 | 3.90 | 3.94 | 3.85 | 0 | 0 | 0 |
26/09/2019 |
3.90
|
663,870 | 3.93 | 3.94 | 3.88 | 0 | 0 | 0 |
25/09/2019 |
3.93
|
380,770 | 3.96 | 3.96 | 3.90 | 10,010 | 0 | 0.0 |
24/09/2019 |
3.96
|
1,546,010 | 4 | 4.03 | 3.90 | 0 | 100 | -0.0 |
23/09/2019 |
4
|
871,440 | 4.04 | 4.08 | 3.97 | 0 | 0 | 0 |
20/09/2019 |
4.04
|
1,544,860 | 4.04 | 4.12 | 3.96 | 0 | 0 | 0 |
19/09/2019 |
4.04
|
2,956,750 | 3.84 | 4.04 | 3.83 | 3,000 | 0 | 0.0 |
18/09/2019 |
3.84
|
532,000 | 3.84 | 3.85 | 3.81 | 0 | 0 | 0 |
17/09/2019 |
3.84
|
1,285,440 | 3.83 | 3.85 | 3.80 | 0 | 0 | 0 |
16/09/2019 |
3.83
|
570,640 | 3.84 | 3.87 | 3.81 | 4,300 | 0 | 0.0 |
13/09/2019 |
3.84
|
411,040 | 3.85 | 3.86 | 3.82 | 0 | 0 | 0 |
12/09/2019 |
3.85
|
388,950 | 3.84 | 3.85 | 3.80 | 0 | 0 | 0 |
11/09/2019 |
3.84
|
595,410 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
10/09/2019 |
3.84
|
384,950 | 3.84 | 3.84 | 3.79 | 0 | 0 | 0 |
09/09/2019 |
3.84
|
616,010 | 3.84 | 3.86 | 3.83 | 0 | 0 | 0 |
06/09/2019 |
3.84
|
632,350 | 3.88 | 3.91 | 3.84 | 0 | 0 | 0 |
05/09/2019 |
3.88
|
528,800 | 3.85 | 3.91 | 3.84 | 0 | 0 | 0 |
04/09/2019 |
3.85
|
473,930 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
03/09/2019 |
3.90
|
205,810 | 3.91 | 3.91 | 3.87 | 0 | 12,000 | -0.0 |
30/08/2019 |
3.91
|
275,810 | 3.90 | 3.98 | 3.90 | 0 | 0 | 0 |
29/08/2019 |
3.90
|
374,570 | 3.91 | 3.98 | 3.88 | 0 | 0 | 0 |
28/08/2019 |
3.91
|
355,890 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
27/08/2019 |
3.98
|
382,190 | 4.01 | 4.04 | 3.95 | 0 | 0 | 0 |
26/08/2019 |
4.01
|
319,330 | 4.01 | 4.01 | 3.96 | 0 | 900 | -0.0 |
23/08/2019 |
4.01
|
208,790 | 4 | 4.06 | 3.97 | 0 | 0 | 0 |
22/08/2019 |
4
|
383,410 | 4.05 | 4.12 | 3.98 | 0 | 0 | 0 |
21/08/2019 |
4.05
|
404,120 | 4.13 | 4.13 | 4.04 | 0 | 0 | 0 |
20/08/2019 |
4.13
|
164,070 | 4.10 | 4.20 | 4.12 | 9,400 | 0 | 0.0 |
19/08/2019 |
4.10
|
1,070,390 | 4.09 | 4.19 | 4.06 | 14,520 | 0 | 0.1 |
16/08/2019 |
4.09
|
2,059,250 | 3.90 | 4.17 | 3.90 | 0 | 1,550 | -0.0 |
15/08/2019 |
3.90
|
132,040 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
14/08/2019 |
3.87
|
586,990 | 3.89 | 3.91 | 3.87 | 20 | 0 | 0 |
13/08/2019 |
3.89
|
435,550 | 3.97 | 3.97 | 3.88 | 0 | 0 | 0 |
12/08/2019 |
3.97
|
554,560 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
09/08/2019 |
3.97
|
1,030,620 | 4 | 4.03 | 3.95 | 0 | 0 | 0 |
08/08/2019 |
4
|
1,417,300 | 3.96 | 4.02 | 3.96 | 0 | 0 | 0 |
07/08/2019 |
3.96
|
1,748,330 | 3.91 | 4.03 | 3.93 | 0 | 0 | 0 |
06/08/2019 |
3.91
|
1,600,460 | 3.87 | 3.96 | 3.85 | 0 | 0 | 0 |
05/08/2019 |
3.87
|
610,900 | 3.86 | 3.95 | 3.86 | 1,440 | 0 | 0.0 |
02/08/2019 |
3.86
|
251,680 | 3.88 | 3.98 | 3.86 | 0 | 16,000 | -0.1 |
01/08/2019 |
3.88
|
246,470 | 3.95 | 3.95 | 3.87 | 0 | 0 | 0 |
31/07/2019 |
3.95
|
582,290 | 4.01 | 4.01 | 3.88 | 0 | 15,000 | -0.1 |
30/07/2019 |
4.01
|
250,840 | 3.99 | 4.02 | 3.99 | 0 | 0 | 0 |
29/07/2019 |
3.99
|
438,530 | 4 | 4.02 | 3.99 | 0 | 0 | 0 |
26/07/2019 |
4
|
750,460 | 4 | 4.05 | 3.99 | 0 | 0 | 0 |
25/07/2019 |
4
|
571,060 | 4 | 4.05 | 3.98 | 0 | 0 | 0 |
24/07/2019 |
4
|
806,410 | 4.02 | 4.05 | 3.98 | 0 | 0 | 0 |
23/07/2019 |
4.02
|
1,288,700 | 4.02 | 4.04 | 3.98 | 0 | 15,000 | -0.1 |
22/07/2019 |
4.02
|
636,260 | 4.05 | 4.05 | 4.01 | 0 | 0 | 0 |
19/07/2019 |
4.05
|
353,690 | 4.08 | 4.12 | 4.01 | 0 | 0 | 0 |
18/07/2019 |
4.08
|
289,890 | 4 | 4.10 | 3.95 | 0 | 0 | 0 |
17/07/2019 |
4
|
393,160 | 3.98 | 4.02 | 3.97 | 0 | 0 | 0 |
16/07/2019 |
3.98
|
969,250 | 3.98 | 4.01 | 3.97 | 0 | 0 | 0 |
15/07/2019 |
3.98
|
642,900 | 3.98 | 4.01 | 3.98 | 0 | 0 | 0 |
12/07/2019 |
3.98
|
208,370 | 3.99 | 4.06 | 3.98 | 50 | 0 | 0.0 |