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) |
-0.20 | -5.41% | 1,275,700 | 0 | 0.0 |
3.40
3.70
3.50
|
2 tháng
(2024-07-22) |
-0.40 | -10.26% | 4,334,000 | 0 | 0.0 |
3.40
3.90
3.50
|
3 tháng
(2024-06-20) |
-0.60 | -14.63% | 13,555,700 | 200 | -0 |
3.40
4.60
3.50
|
6 tháng
(2024-03-22) |
-0.80 | -18.60% | 33,268,066 | 6,500 | 0.0 |
3.40
4.60
3.50
|
12 tháng
(2023-09-25) |
-1.20 | -25.53% | 62,009,700 | 8,389 | 0.1 |
3.40
4.70
3.50
|
24 tháng
(2022-09-29) |
-3.90 | -52.70% | 236,162,674 | -4,265 | -0.1 |
3.40
7.40
3.50
|
36 tháng
(2021-10-04) |
-14.71 | -80.78% | 602,288,713 | 24,509 | 0.3 |
3.40
25.20
3.50
|
60 tháng
(2020-09-21) |
-10.83 | -75.57% | 863,078,454 | 381,719 | 6.4 |
3.40
25.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
3.80
|
100,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/04/2024 |
3.80
|
112,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/04/2024 |
3.80
|
66,908 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
19/04/2024 |
3.70
|
271,620 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
17/04/2024 |
3.80
|
77,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
16/04/2024 |
3.80
|
240,106 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/04/2024 |
3.80
|
249,901 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/04/2024 |
4
|
179,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
11/04/2024 |
4
|
103,407 | 4 | 4.10 | 4 | 0 | 0 | 0 |
10/04/2024 |
4
|
117,334 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
09/04/2024 |
4
|
273,500 | 4.10 | 4.10 | 3.90 | 2,200 | 0 | 0.0 |
08/04/2024 |
4.10
|
160,365 | 4 | 4.10 | 4 | 0 | 0 | 0 |
05/04/2024 |
4.10
|
537,049 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/04/2024 |
4.30
|
90,723 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
03/04/2024 |
4.30
|
573,700 | 4.10 | 4.40 | 4.10 | 0 | 2,600 | -0.0 |
02/04/2024 |
4.20
|
124,204 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
01/04/2024 |
4.20
|
64,841 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/03/2024 |
4.20
|
39,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/03/2024 |
4.20
|
60,004 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/03/2024 |
4.20
|
238,923 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/03/2024 |
4.20
|
82,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
25/03/2024 |
4.20
|
308,713 | 4.20 | 4.20 | 4.10 | 4,500 | 0 | 0.0 |
22/03/2024 |
4.30
|
216,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
21/03/2024 |
4.20
|
346,802 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
110,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/03/2024 |
4.20
|
300,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
18/03/2024 |
4.20
|
286,825 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/03/2024 |
4.20
|
172,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
14/03/2024 |
4.30
|
240,007 | 4.30 | 4.40 | 4.20 | 0 | 2,200 | -0.0 |
13/03/2024 |
4.30
|
230,306 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
12/03/2024 |
4.10
|
308,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/03/2024 |
4.20
|
96,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
08/03/2024 |
4.20
|
278,503 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
07/03/2024 |
4.30
|
242,800 | 4.20 | 4.30 | 4.10 | 2,200 | 0 | 0.0 |
06/03/2024 |
4.20
|
401,736 | 4.40 | 4.40 | 4.20 | 2,000 | 0 | 0.0 |
05/03/2024 |
4.30
|
364,027 | 4.40 | 4.40 | 4.30 | 0 | 10,000 | -0.0 |
04/03/2024 |
4.30
|
272,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/03/2024 |
4.40
|
248,842 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/02/2024 |
4.50
|
193,620 | 4.50 | 4.60 | 4.40 | 0 | 2,200 | -0.0 |
28/02/2024 |
4.60
|
437,550 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/02/2024 |
4.60
|
591,202 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
26/02/2024 |
4.50
|
445,120 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/02/2024 |
4.60
|
2,116,244 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
22/02/2024 |
4.40
|
1,118,360 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
21/02/2024 |
4.20
|
203,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/02/2024 |
4.10
|
154,000 | 4.10 | 4.10 | 3.90 | 1,100 | 0 | 0.0 |
19/02/2024 |
4.10
|
81,879 | 4 | 4.10 | 4 | 0 | 0 | 0 |
16/02/2024 |
4.10
|
101,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/02/2024 |
4.10
|
49,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/02/2024 |
4
|
71,379 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/02/2024 |
4
|
104,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/02/2024 |
4
|
135,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
02/02/2024 |
4
|
53,600 | 4 | 4 | 4 | 400 | 0 | 0.0 |
01/02/2024 |
4.10
|
188,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
31/01/2024 |
4.10
|
164,551 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/01/2024 |
4.10
|
33,708 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
29/01/2024 |
4.10
|
79,775 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/01/2024 |
4.10
|
66,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/01/2024 |
4.10
|
100,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/01/2024 |
4.20
|
109,367 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/01/2024 |
4.20
|
143,201 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/01/2024 |
4.10
|
111,242 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
19/01/2024 |
4.10
|
106,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/01/2024 |
4.20
|
107,601 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
17/01/2024 |
4.10
|
174,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
16/01/2024 |
4.10
|
95,825 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2024 |
4
|
121,130 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/01/2024 |
4.10
|
408,902 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
11/01/2024 |
4.20
|
144,200 | 4.10 | 4.20 | 4.10 | 100 | 0 | 0.0 |
10/01/2024 |
4.10
|
243,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/01/2024 |
4.20
|
578,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/01/2024 |
4.20
|
581,001 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
05/01/2024 |
4.20
|
79,081 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/01/2024 |
4.20
|
234,521 | 4.20 | 4.30 | 4.20 | 4,500 | 100 | 0.0 |
03/01/2024 |
4.30
|
292,852 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
02/01/2024 |
4.30
|
163,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/12/2023 |
4.20
|
516,302 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
28/12/2023 |
4.30
|
213,622 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/12/2023 |
4.20
|
446,440 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
206,876 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
66,387 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
22/12/2023 |
4.30
|
148,334 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
21/12/2023 |
4.20
|
178,551 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/12/2023 |
4.30
|
131,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
19/12/2023 |
4.30
|
54,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/12/2023 |
4.30
|
24,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/12/2023 |
4.30
|
161,312 | 4.20 | 4.30 | 4.20 | 0 | 11 | -0.0 |
14/12/2023 |
4.20
|
81,601 | 4.20 | 4.30 | 4.20 | 900 | 0 | 0.0 |
13/12/2023 |
4.30
|
85,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/12/2023 |
4.40
|
150,899 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
11/12/2023 |
4.30
|
187,250 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
08/12/2023 |
4.40
|
463,519 | 4.20 | 4.40 | 4.20 | 300 | 0 | 0.0 |
07/12/2023 |
4.30
|
313,300 | 4.30 | 4.30 | 4.10 | 800 | 0 | 0.0 |
06/12/2023 |
4.30
|
135,605 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
05/12/2023 |
4.30
|
102,705 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/12/2023 |
4.30
|
144,220 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
01/12/2023 |
4.30
|
172,023 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
30/11/2023 |
4.20
|
86,100 | 4.20 | 4.30 | 4.10 | 1,100 | 0 | 0.0 |
29/11/2023 |
4.30
|
62,400 | 4.20 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
28/11/2023 |
4.20
|
156,420 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |