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) |
24/04/2024 |
4.20
|
194,800 | 4.02 | 4.25 | 4.02 | 17,600 | 1,600 | 0.1 |
23/04/2024 |
4.01
|
345,000 | 4.17 | 4.17 | 4 | 20,300 | 15,100 | 0.0 |
22/04/2024 |
4.17
|
179,200 | 4.10 | 4.18 | 4.06 | 11,900 | 10,300 | 0.0 |
19/04/2024 |
4.03
|
741,200 | 4.06 | 4.19 | 3.96 | 2,400 | 70,900 | -0.3 |
17/04/2024 |
4.12
|
479,000 | 4.12 | 4.20 | 4.10 | 21,200 | 45,000 | -0.1 |
16/04/2024 |
4.11
|
1,386,900 | 4.21 | 4.22 | 3.94 | 68,500 | 49,100 | 0.1 |
15/04/2024 |
4.22
|
1,044,500 | 4.50 | 4.59 | 4.21 | 91,900 | 51,200 | 0.2 |
12/04/2024 |
4.51
|
932,300 | 4.65 | 4.65 | 4.46 | 7,500 | 19,100 | -0.1 |
11/04/2024 |
4.54
|
879,300 | 4.51 | 4.57 | 4.50 | 45,300 | 800 | 0.2 |
10/04/2024 |
4.60
|
800,100 | 4.74 | 4.77 | 4.60 | 17,500 | 12,300 | 0.0 |
09/04/2024 |
4.67
|
846,000 | 4.80 | 4.82 | 4.62 | 11,400 | 47,900 | -0.2 |
08/04/2024 |
4.75
|
1,146,800 | 4.93 | 4.95 | 4.70 | 3,600 | 87,300 | -0.4 |
05/04/2024 |
4.91
|
3,331,100 | 4.50 | 5.02 | 4.46 | 7,500 | 9,500 | -0.0 |
04/04/2024 |
4.70
|
1,619,700 | 4.52 | 4.73 | 4.49 | 55,000 | 55,000 | 0.0 |
03/04/2024 |
4.48
|
672,400 | 4.48 | 4.54 | 4.41 | 3,300 | 400 | 0.0 |
02/04/2024 |
4.48
|
603,600 | 4.47 | 4.51 | 4.45 | 0 | 16,800 | -0.1 |
01/04/2024 |
4.51
|
854,900 | 4.40 | 4.53 | 4.39 | 13,500 | 7,600 | 0.0 |
29/03/2024 |
4.40
|
336,700 | 4.41 | 4.46 | 4.36 | 9,100 | 13,400 | -0.0 |
28/03/2024 |
4.47
|
635,400 | 4.58 | 4.58 | 4.43 | 800 | 0 | 0.0 |
27/03/2024 |
4.49
|
1,031,600 | 4.45 | 4.52 | 4.45 | 10,700 | 77,900 | -0.3 |
26/03/2024 |
4.45
|
998,700 | 4.29 | 4.46 | 4.27 | 12,400 | 4,800 | 0.0 |
25/03/2024 |
4.32
|
514,200 | 4.34 | 4.40 | 4.32 | 13,400 | 20,000 | -0.0 |
22/03/2024 |
4.34
|
566,200 | 4.39 | 4.44 | 4.33 | 11,100 | 117,600 | -0.5 |
21/03/2024 |
4.39
|
673,200 | 4.32 | 4.39 | 4.32 | 11,000 | 0 | 0.0 |
20/03/2024 |
4.32
|
381,800 | 4.36 | 4.36 | 4.31 | 9,400 | 0 | 0.0 |
19/03/2024 |
4.36
|
540,000 | 4.31 | 4.38 | 4.32 | 300 | 2,400 | -0.0 |
18/03/2024 |
4.31
|
802,000 | 4.31 | 4.44 | 4.29 | 55,300 | 12,200 | 0.2 |
15/03/2024 |
4.31
|
318,900 | 4.28 | 4.35 | 4.26 | 6,400 | 0 | 0.0 |
14/03/2024 |
4.28
|
486,800 | 4.26 | 4.32 | 4.25 | 29,000 | 0 | 0.1 |
13/03/2024 |
4.26
|
418,500 | 4.21 | 4.28 | 4.22 | 24,100 | 0 | 0.1 |
12/03/2024 |
4.21
|
538,200 | 4.24 | 4.25 | 4.18 | 16,300 | 2,400 | 0.1 |
11/03/2024 |
4.24
|
304,600 | 4.26 | 4.28 | 4.23 | 0 | 14,000 | -0.1 |
08/03/2024 |
4.26
|
489,400 | 4.33 | 4.36 | 4.26 | 4,200 | 10,500 | -0.0 |
07/03/2024 |
4.33
|
387,800 | 4.32 | 4.34 | 4.30 | 12,900 | 0 | 0.1 |
06/03/2024 |
4.32
|
584,700 | 4.29 | 4.43 | 4.29 | 5,850 | 4,600 | 0.0 |
05/03/2024 |
4.29
|
299,700 | 4.30 | 4.34 | 4.27 | 0 | 200 | -0.0 |
04/03/2024 |
4.30
|
538,100 | 4.27 | 4.38 | 4.27 | 18,702 | 33,200 | -0.1 |
01/03/2024 |
4.27
|
391,200 | 4.23 | 4.27 | 4.20 | 0 | 300 | -0.0 |
29/02/2024 |
4.23
|
364,000 | 4.28 | 4.30 | 4.22 | 37,700 | 1,500 | 0.2 |
28/02/2024 |
4.28
|
313,400 | 4.26 | 4.30 | 4.22 | 9,700 | 0 | 0.0 |
27/02/2024 |
4.26
|
281,100 | 4.20 | 4.28 | 4.20 | 10,300 | 0 | 0.0 |
26/02/2024 |
4.20
|
546,700 | 4.21 | 4.26 | 4.19 | 7,700 | 13,200 | -0.0 |
23/02/2024 |
4.21
|
429,100 | 4.37 | 4.40 | 4.21 | 0 | 12,200 | -0.1 |
22/02/2024 |
4.37
|
495,700 | 4.35 | 4.41 | 4.30 | 1,300 | 1,000 | 0.0 |
21/02/2024 |
4.35
|
546,000 | 4.29 | 4.35 | 4.26 | 15,600 | 0 | 0.1 |
20/02/2024 |
4.29
|
588,600 | 4.26 | 4.37 | 4.25 | 14,200 | 0 | 0.1 |
19/02/2024 |
4.26
|
304,400 | 4.26 | 4.31 | 4.24 | 1,700 | 0 | 0.0 |
16/02/2024 |
4.26
|
327,700 | 4.23 | 4.28 | 4.22 | 40,700 | 0 | 0.2 |
15/02/2024 |
4.23
|
242,400 | 4.16 | 4.23 | 4.16 | 47,000 | 4,400 | 0.2 |
07/02/2024 |
4.16
|
126,500 | 4.13 | 4.20 | 4.13 | 0 | 7,100 | -0.0 |
06/02/2024 |
4.13
|
255,100 | 4.13 | 4.18 | 4.12 | 0 | 8,000 | -0.0 |
05/02/2024 |
4.13
|
278,200 | 4.21 | 4.22 | 4.10 | 2,600 | 9,100 | -0.0 |
02/02/2024 |
4.21
|
334,900 | 4.20 | 4.25 | 4.15 | 5,500 | 1,000 | 0.0 |
01/02/2024 |
4.20
|
356,900 | 4.10 | 4.22 | 4.10 | 3,100 | 25,400 | -0.1 |
31/01/2024 |
4.10
|
648,500 | 4.24 | 4.31 | 4.09 | 0 | 57,000 | -0.2 |
30/01/2024 |
4.24
|
609,800 | 4.29 | 4.32 | 4.20 | 100 | 9,800 | -0.0 |
29/01/2024 |
4.29
|
352,100 | 4.38 | 4.40 | 4.29 | 0 | 0 | 0 |
26/01/2024 |
4.38
|
346,700 | 4.39 | 4.40 | 4.35 | 0 | 6,800 | -0.0 |
25/01/2024 |
4.39
|
186,400 | 4.35 | 4.42 | 4.35 | 0 | 3,300 | -0.0 |
24/01/2024 |
4.35
|
538,800 | 4.38 | 4.43 | 4.33 | 23,600 | 0 | 0.1 |
23/01/2024 |
4.38
|
514,100 | 4.43 | 4.45 | 4.33 | 0 | 12,500 | -0.1 |
22/01/2024 |
4.43
|
482,000 | 4.50 | 4.52 | 4.42 | 20,000 | 3,100 | 0.1 |
19/01/2024 |
4.50
|
468,000 | 4.46 | 4.55 | 4.41 | 0 | 7,800 | -0.0 |
18/01/2024 |
4.46
|
1,180,500 | 4.36 | 4.57 | 4.40 | 82,300 | 0 | 0.4 |
17/01/2024 |
4.36
|
355,000 | 4.45 | 4.45 | 4.36 | 28,000 | 0 | 0.1 |
16/01/2024 |
4.45
|
456,500 | 4.31 | 4.45 | 4.29 | 49,000 | 0 | 0.2 |
15/01/2024 |
4.31
|
482,700 | 4.31 | 4.38 | 4.25 | 4,000 | 0 | 0.0 |
12/01/2024 |
4.31
|
951,800 | 4.37 | 4.38 | 4.26 | 0 | 0 | 0 |
11/01/2024 |
4.37
|
1,237,600 | 4.32 | 4.48 | 4.33 | 68,600 | 0 | 0.3 |
10/01/2024 |
4.32
|
671,800 | 4.39 | 4.45 | 4.30 | 6,000 | 0 | 0.0 |
09/01/2024 |
4.39
|
584,600 | 4.40 | 4.50 | 4.37 | 0 | 0 | 0 |
08/01/2024 |
4.40
|
974,700 | 4.39 | 4.54 | 4.37 | 0 | 0 | 0 |
05/01/2024 |
4.39
|
1,150,200 | 4.44 | 4.54 | 4.26 | 30,000 | 0 | 0.1 |
04/01/2024 |
4.44
|
1,974,200 | 4.52 | 4.70 | 4.44 | 14,100 | 100 | 0.1 |
03/01/2024 |
4.52
|
2,389,700 | 4.24 | 4.53 | 4.22 | 77,100 | 1,000 | 0.3 |
02/01/2024 |
4.24
|
678,700 | 4.16 | 4.33 | 4.19 | 0 | 1,000 | -0.0 |
29/12/2023 |
4.16
|
401,100 | 4.15 | 4.22 | 4.15 | 0 | 0 | 0 |
28/12/2023 |
4.15
|
447,700 | 4.16 | 4.24 | 4.15 | 0 | 0 | 0 |
27/12/2023 |
4.16
|
255,400 | 4.20 | 4.24 | 4.15 | 3,500 | 0 | 0.0 |
26/12/2023 |
4.20
|
622,300 | 4.16 | 4.25 | 4.13 | 0 | 0 | 0 |
25/12/2023 |
4.16
|
551,100 | 4.14 | 4.20 | 4.12 | 0 | 0 | 0 |
22/12/2023 |
4.14
|
613,700 | 4.20 | 4.25 | 4.14 | 0 | 0 | 0 |
21/12/2023 |
4.20
|
657,500 | 4.24 | 4.29 | 4.15 | 0 | 0 | 0 |
20/12/2023 |
4.24
|
652,000 | 4.36 | 4.40 | 4.23 | 0 | 0 | 0 |
19/12/2023 |
4.36
|
1,498,800 | 4.40 | 4.55 | 4.22 | 2,000 | 0 | 0.0 |
18/12/2023 |
4.40
|
1,824,900 | 4.12 | 4.40 | 4.10 | 0 | 0 | 0 |
15/12/2023 |
4.12
|
664,600 | 4.17 | 4.23 | 4.06 | 0 | 0 | 0 |
14/12/2023 |
4.17
|
800,800 | 4.25 | 4.36 | 4.15 | 0 | 0 | 0 |
13/12/2023 |
4.25
|
707,700 | 4.36 | 4.39 | 4.25 | 0 | 0 | 0 |
12/12/2023 |
4.36
|
3,310,300 | 4.08 | 4.36 | 4.10 | 0 | 10,200 | -0.0 |
11/12/2023 |
4.08
|
236,500 | 4.13 | 4.14 | 4.06 | 0 | 4,500 | -0.0 |
08/12/2023 |
4.13
|
823,400 | 4.13 | 4.18 | 4 | 0 | 15,500 | -0.1 |
07/12/2023 |
4.13
|
1,256,700 | 4.24 | 4.29 | 4.08 | 0 | 10,100 | -0.0 |
06/12/2023 |
4.24
|
952,200 | 4.22 | 4.33 | 4.11 | 0 | 5,800 | -0.0 |
05/12/2023 |
4.22
|
1,600,300 | 4.05 | 4.33 | 4.15 | 0 | 6,800 | -0.0 |
04/12/2023 |
4.05
|
1,054,300 | 3.79 | 4.05 | 3.83 | 0 | 5,800 | -0.0 |
01/12/2023 |
3.79
|
302,800 | 3.83 | 3.86 | 3.78 | 0 | 20,300 | -0.1 |
30/11/2023 |
3.83
|
364,800 | 3.80 | 3.94 | 3.83 | 1,500 | 0 | 0.0 |
29/11/2023 |
3.80
|
175,500 | 3.81 | 3.84 | 3.76 | 7,600 | 0 | 0.0 |
28/11/2023 |
3.81
|
194,700 | 3.81 | 3.84 | 3.70 | 0 | 17,100 | -0.1 |