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) |
24/04/2024 |
4.10
|
184,400 | 4 | 4.10 | 4 | 100 | 3,200 | -0.0 |
23/04/2024 |
4
|
475,600 | 4 | 4.10 | 3.90 | 19,400 | 9,100 | 0.0 |
22/04/2024 |
4
|
402,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
19/04/2024 |
3.90
|
1,066,600 | 3.90 | 4 | 3.80 | 2,600 | 5,000 | -0.0 |
17/04/2024 |
3.90
|
429,300 | 3.90 | 4 | 3.80 | 21,500 | 0 | 0.1 |
16/04/2024 |
3.90
|
968,500 | 3.90 | 4.10 | 3.80 | 0 | 300 | -0.0 |
15/04/2024 |
3.90
|
698,500 | 4.20 | 4.20 | 3.90 | 0 | 33,300 | -0.1 |
12/04/2024 |
4.20
|
521,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/04/2024 |
4.20
|
271,900 | 4.20 | 4.30 | 4.10 | 0 | 6,600 | -0.0 |
10/04/2024 |
4.20
|
761,400 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
09/04/2024 |
4.30
|
944,100 | 4.20 | 4.30 | 4.20 | 5,100 | 0 | 0.0 |
08/04/2024 |
4.20
|
317,800 | 4.30 | 4.40 | 4.20 | 0 | 12,700 | -0.1 |
05/04/2024 |
4.40
|
1,165,500 | 4.30 | 4.40 | 4.20 | 25,400 | 35,900 | -0.0 |
04/04/2024 |
4.30
|
1,854,600 | 4.50 | 4.50 | 4.20 | 8,600 | 3,600 | 0.0 |
03/04/2024 |
4.50
|
576,700 | 4.50 | 4.60 | 4.40 | 5,900 | 600 | 0.0 |
02/04/2024 |
4.60
|
1,745,700 | 4.60 | 4.60 | 4.40 | 47,500 | 16,500 | 0.1 |
01/04/2024 |
4.60
|
396,000 | 4.50 | 4.60 | 4.50 | 0 | 25,400 | -0.1 |
29/03/2024 |
4.60
|
423,813 | 4.70 | 4.70 | 4.50 | 0 | 15,100 | -0.1 |
28/03/2024 |
4.70
|
739,320 | 4.60 | 4.70 | 4.60 | 13,500 | 0 | 0.1 |
27/03/2024 |
4.60
|
679,392 | 4.50 | 4.70 | 4.50 | 25,400 | 0 | 0.1 |
26/03/2024 |
4.50
|
284,957 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
25/03/2024 |
4.60
|
587,939 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
22/03/2024 |
4.50
|
580,218 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
21/03/2024 |
4.60
|
369,377 | 4.60 | 4.60 | 4.50 | 0 | 31,000 | -0.1 |
20/03/2024 |
4.60
|
453,991 | 4.40 | 4.60 | 4.40 | 0 | 26,400 | -0.1 |
19/03/2024 |
4.40
|
462,247 | 4.40 | 4.50 | 4.30 | 0 | 8,100 | -0.0 |
18/03/2024 |
4.40
|
1,057,740 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
15/03/2024 |
4.50
|
481,673 | 4.60 | 4.60 | 4.50 | 26,400 | 0 | 0.1 |
14/03/2024 |
4.60
|
1,318,821 | 4.60 | 4.70 | 4.50 | 20,200 | 0 | 0.1 |
13/03/2024 |
4.60
|
808,896 | 4.50 | 4.70 | 4.50 | 0 | 3,200 | -0.0 |
12/03/2024 |
4.50
|
498,192 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
11/03/2024 |
4.60
|
541,506 | 4.60 | 4.70 | 4.50 | 0 | 36,200 | -0.2 |
08/03/2024 |
4.60
|
1,131,907 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/03/2024 |
4.70
|
606,613 | 4.80 | 4.80 | 4.60 | 0 | 28,000 | -0.1 |
06/03/2024 |
4.80
|
1,122,317 | 4.80 | 4.90 | 4.70 | 36,000 | 0 | 0.2 |
05/03/2024 |
4.90
|
743,071 | 4.80 | 4.90 | 4.70 | 0 | 19,200 | -0.1 |
04/03/2024 |
4.80
|
1,153,978 | 4.80 | 4.90 | 4.70 | 28,000 | 0 | 0.1 |
01/03/2024 |
4.70
|
412,636 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
29/02/2024 |
4.70
|
1,323,353 | 4.90 | 4.90 | 4.70 | 0 | 52,400 | -0.3 |
28/02/2024 |
4.80
|
537,370 | 4.90 | 5 | 4.80 | 18,800 | 85,300 | -0.3 |
27/02/2024 |
4.90
|
414,151 | 4.90 | 4.90 | 4.80 | 0 | 29,700 | -0.1 |
26/02/2024 |
4.90
|
706,377 | 4.80 | 5 | 4.80 | 82,600 | 40,500 | 0.2 |
23/02/2024 |
4.80
|
1,518,623 | 5.10 | 5.10 | 4.80 | 0 | 20,300 | -0.1 |
22/02/2024 |
5.10
|
1,429,310 | 5 | 5.10 | 4.90 | 83,900 | 0 | 0.4 |
21/02/2024 |
5
|
472,980 | 4.90 | 5 | 4.90 | 21,900 | 0 | 0.1 |
20/02/2024 |
4.90
|
1,475,507 | 5 | 5 | 4.90 | 9,600 | 0 | 0.0 |
19/02/2024 |
5
|
1,425,882 | 4.90 | 5 | 4.80 | 47,500 | 43,600 | 0.0 |
16/02/2024 |
4.90
|
481,004 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
15/02/2024 |
4.90
|
578,467 | 4.90 | 4.90 | 4.80 | 2,800 | 0 | 0.0 |
07/02/2024 |
4.90
|
914,384 | 4.90 | 5 | 4.80 | 5,000 | 65,800 | -0.3 |
06/02/2024 |
4.90
|
410,986 | 4.90 | 4.90 | 4.80 | 0 | 39,500 | -0.2 |
05/02/2024 |
4.90
|
1,109,645 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/02/2024 |
4.90
|
1,800,472 | 5.10 | 5.10 | 4.80 | 4,100 | 48,700 | -0.2 |
01/02/2024 |
5.10
|
2,966,879 | 4.80 | 5.10 | 4.70 | 162,900 | 0 | 0.8 |
31/01/2024 |
4.70
|
2,444,087 | 4.90 | 4.90 | 4.70 | 0 | 113,900 | -0.5 |
30/01/2024 |
4.90
|
2,581,944 | 4.90 | 4.90 | 4.60 | 44,400 | 11,800 | 0.2 |
29/01/2024 |
4.90
|
1,865,354 | 5.10 | 5.10 | 4.80 | 4,300 | 0 | 0.0 |
26/01/2024 |
5.10
|
2,286,605 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
25/01/2024 |
5
|
1,958,217 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
24/01/2024 |
5.10
|
1,443,995 | 5.20 | 5.20 | 4.90 | 12,100 | 12,100 | -0.0 |
23/01/2024 |
5.20
|
951,706 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
22/01/2024 |
5.10
|
1,368,699 | 5 | 5.20 | 4.90 | 0 | 3,700 | -0.0 |
19/01/2024 |
5
|
2,358,069 | 5.30 | 5.30 | 5 | 72,800 | 0 | 0.4 |
18/01/2024 |
5.30
|
4,309,228 | 5.50 | 5.60 | 5 | 80,000 | 0 | 0.4 |
17/01/2024 |
5.50
|
4,725,323 | 5.40 | 5.70 | 5.10 | 52,900 | 0 | 0.3 |
16/01/2024 |
5.40
|
1,812,640 | 5.40 | 5.40 | 5.10 | 4,900 | 0 | 0.0 |
15/01/2024 |
5.40
|
4,382,146 | 5.10 | 5.40 | 5 | 90,000 | 800 | 0.5 |
12/01/2024 |
5
|
1,847,191 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
11/01/2024 |
5.10
|
5,526,236 | 4.70 | 5.10 | 4.70 | 0 | 29,000 | -0.1 |
10/01/2024 |
4.70
|
1,122,510 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
09/01/2024 |
4.70
|
1,182,738 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
08/01/2024 |
4.80
|
1,167,253 | 4.70 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
05/01/2024 |
4.60
|
875,802 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
04/01/2024 |
4.60
|
2,089,677 | 4.60 | 4.80 | 4.60 | 0 | 29,000 | -0.1 |
03/01/2024 |
4.60
|
651,710 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
02/01/2024 |
4.50
|
886,899 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
29/12/2023 |
4.40
|
1,132,375 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
28/12/2023 |
4.40
|
1,325,999 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
27/12/2023 |
4.30
|
452,510 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
526,705 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
694,847 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
22/12/2023 |
4.30
|
365,740 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
21/12/2023 |
4.40
|
568,083 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/12/2023 |
4.40
|
649,778 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
19/12/2023 |
4.40
|
432,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
18/12/2023 |
4.30
|
2,150,918 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
15/12/2023 |
4.20
|
209,512 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/12/2023 |
4.20
|
904,651 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/12/2023 |
4.20
|
623,722 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/12/2023 |
4.40
|
908,082 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/12/2023 |
4.30
|
349,735 | 4.30 | 4.40 | 4.20 | 0 | 1,000 | -0.0 |
08/12/2023 |
4.30
|
639,472 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.30
|
1,228,286 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/12/2023 |
4.40
|
1,068,625 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
05/12/2023 |
4.20
|
729,367 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
04/12/2023 |
4.20
|
799,296 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
01/12/2023 |
4.10
|
548,424 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
30/11/2023 |
4.10
|
194,479 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/11/2023 |
4.10
|
273,384 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/11/2023 |
4.20
|
687,481 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |