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) |
-0.21 | -6.23% | 1,448,300 | 0 | 0 |
3.12
3.38
3.15
|
2 tháng
(2024-07-22) |
-0.46 | -12.71% | 3,199,900 | 0 | 0 |
3.12
3.65
3.15
|
3 tháng
(2024-06-20) |
-0.79 | -20% | 5,972,800 | 0 | 0 |
3.12
3.95
3.15
|
6 tháng
(2024-03-22) |
-0.99 | -23.86% | 16,283,600 | -5 | -0.0 |
3.12
4.18
3.15
|
12 tháng
(2023-09-25) |
-1.82 | -36.55% | 51,757,100 | -106,405 | -0.4 |
3.12
4.98
3.15
|
24 tháng
(2022-09-29) |
-3.43 | -52.05% | 317,921,200 | -107,355 | -1.5 |
2.88
6.65
3.15
|
36 tháng
(2021-10-04) |
-5.69 | -64.29% | 561,499,500 | -123,140 | -4.3 |
2.88
14.75
3.15
|
60 tháng
(2019-10-15) |
-6.59 | -67.59% | 1,036,603,220 | -143,850 | 1.6 |
2.88
18.05
3.15
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.05
|
120,300 | 4.06 | 4.11 | 4.04 | 0 | 0 | 0 |
24/11/2023 |
4.06
|
288,900 | 4.07 | 4.09 | 4.02 | 0 | 0 | 0 |
23/11/2023 |
4.07
|
686,400 | 4.06 | 4.29 | 4.06 | 0 | 0 | 0 |
22/11/2023 |
4.06
|
385,000 | 4.07 | 4.07 | 4 | 0 | 100,000 | -0.4 |
21/11/2023 |
4.07
|
284,500 | 4.08 | 4.10 | 4.05 | 0 | 0 | 0 |
20/11/2023 |
4.08
|
161,400 | 4.06 | 4.09 | 4 | 0 | 0 | 0 |
17/11/2023 |
4.06
|
639,200 | 4.05 | 4.16 | 4.04 | 0 | 0 | 0 |
16/11/2023 |
4.05
|
254,900 | 4.04 | 4.08 | 4.02 | 0 | 0 | 0 |
15/11/2023 |
4.04
|
269,800 | 4.06 | 4.14 | 4.04 | 0 | 0 | 0 |
14/11/2023 |
4.06
|
332,400 | 4.06 | 4.09 | 4.01 | 0 | 0 | 0 |
13/11/2023 |
4.06
|
386,200 | 4.05 | 4.13 | 4 | 0 | 0 | 0 |
10/11/2023 |
4.05
|
525,700 | 4.10 | 4.17 | 4 | 0 | 0 | 0 |
09/11/2023 |
4.10
|
570,000 | 4.01 | 4.20 | 4.02 | 0 | 0 | 0 |
08/11/2023 |
4.01
|
408,700 | 3.94 | 4.08 | 3.91 | 0 | 0 | 0 |
07/11/2023 |
3.94
|
76,200 | 4 | 4 | 3.93 | 0 | 0 | 0 |
06/11/2023 |
4
|
118,400 | 3.97 | 4.08 | 3.97 | 0 | 0 | 0 |
03/11/2023 |
3.97
|
134,100 | 3.99 | 4.19 | 3.94 | 0 | 0 | 0 |
02/11/2023 |
3.99
|
425,800 | 3.73 | 3.99 | 3.75 | 0 | 0 | 0 |
01/11/2023 |
3.73
|
211,900 | 3.69 | 3.77 | 3.63 | 0 | 0 | 0 |
31/10/2023 |
3.69
|
164,300 | 3.75 | 3.80 | 3.69 | 0 | 0 | 0 |
30/10/2023 |
3.75
|
126,800 | 3.80 | 3.82 | 3.74 | 0 | 0 | 0 |
27/10/2023 |
3.80
|
291,700 | 3.86 | 4 | 3.69 | 0 | 0 | 0 |
26/10/2023 |
3.86
|
1,144,200 | 4.14 | 4.14 | 3.86 | 0 | 0 | 0 |
25/10/2023 |
4.14
|
252,000 | 4.11 | 4.18 | 4.12 | 0 | 0 | 0 |
24/10/2023 |
4.11
|
184,100 | 4.12 | 4.17 | 4.10 | 0 | 0 | 0 |
23/10/2023 |
4.12
|
177,300 | 4.13 | 4.19 | 4.08 | 0 | 0 | 0 |
20/10/2023 |
4.13
|
360,800 | 4.08 | 4.22 | 4.04 | 0 | 0 | 0 |
19/10/2023 |
4.08
|
901,000 | 4.35 | 4.36 | 4.05 | 0 | 0 | 0 |
18/10/2023 |
4.35
|
898,100 | 4.63 | 4.63 | 4.35 | 0 | 0 | 0 |
17/10/2023 |
4.63
|
309,200 | 4.63 | 4.67 | 4.63 | 0 | 0 | 0 |
16/10/2023 |
4.63
|
296,700 | 4.68 | 4.70 | 4.62 | 0 | 0 | 0 |
13/10/2023 |
4.68
|
268,900 | 4.73 | 4.74 | 4.66 | 0 | 0 | 0 |
12/10/2023 |
4.73
|
329,100 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
11/10/2023 |
4.70
|
304,100 | 4.70 | 4.74 | 4.65 | 0 | 0 | 0 |
10/10/2023 |
4.70
|
420,300 | 4.66 | 4.73 | 4.66 | 0 | 0 | 0 |
09/10/2023 |
4.66
|
263,100 | 4.68 | 4.70 | 4.63 | 0 | 0 | 0 |
06/10/2023 |
4.68
|
271,000 | 4.66 | 4.70 | 4.58 | 0 | 0 | 0 |
05/10/2023 |
4.66
|
228,200 | 4.67 | 4.70 | 4.60 | 0 | 0 | 0 |
04/10/2023 |
4.67
|
354,800 | 4.60 | 4.74 | 4.33 | 0 | 0 | 0 |
03/10/2023 |
4.60
|
594,500 | 4.80 | 4.80 | 4.48 | 0 | 0 | 0 |
02/10/2023 |
4.80
|
248,600 | 4.78 | 4.89 | 4.76 | 0 | 0 | 0 |
29/09/2023 |
4.78
|
371,400 | 4.76 | 4.88 | 4.71 | 0 | 0 | 0 |
28/09/2023 |
4.76
|
432,500 | 4.88 | 4.88 | 4.75 | 0 | 0 | 0 |
27/09/2023 |
4.88
|
787,300 | 4.89 | 4.95 | 4.70 | 0 | 0 | 0 |
26/09/2023 |
4.89
|
1,411,200 | 4.98 | 4.98 | 4.64 | 0 | 0 | 0 |
25/09/2023 |
4.98
|
1,403,500 | 5.15 | 5.21 | 4.79 | 0 | 0 | 0 |
22/09/2023 |
5.15
|
1,662,300 | 5.14 | 5.15 | 4.93 | 0 | 0 | 0 |
21/09/2023 |
5.14
|
1,179,400 | 5.02 | 5.25 | 4.95 | 0 | 0 | 0 |
20/09/2023 |
5.02
|
635,900 | 4.95 | 5.06 | 4.96 | 0 | 0 | 0 |
19/09/2023 |
4.95
|
1,243,700 | 5 | 5.01 | 4.90 | 0 | 0 | 0 |
18/09/2023 |
5
|
975,700 | 5.01 | 5.05 | 4.97 | 0 | 0 | 0 |
15/09/2023 |
5.01
|
923,800 | 4.95 | 5.05 | 4.96 | 0 | 0 | 0 |
14/09/2023 |
4.95
|
1,658,400 | 4.93 | 5.06 | 4.87 | 0 | 0 | 0 |
13/09/2023 |
4.93
|
931,200 | 4.94 | 4.94 | 4.88 | 0 | 0 | 0 |
12/09/2023 |
4.94
|
813,600 | 4.84 | 4.96 | 4.80 | 0 | 0 | 0 |
11/09/2023 |
4.84
|
1,390,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/09/2023 |
4.90
|
899,600 | 4.92 | 4.96 | 4.86 | 0 | 0 | 0 |
07/09/2023 |
4.92
|
1,286,300 | 4.83 | 4.93 | 4.83 | 0 | 0 | 0 |
06/09/2023 |
4.83
|
1,002,200 | 4.80 | 4.83 | 4.75 | 0 | 0 | 0 |
05/09/2023 |
4.80
|
642,300 | 4.77 | 4.99 | 4.79 | 0 | 0 | 0 |
31/08/2023 |
4.77
|
911,500 | 4.77 | 4.84 | 4.74 | 0 | 0 | 0 |
30/08/2023 |
4.77
|
633,500 | 4.74 | 4.90 | 4.74 | 0 | 0 | 0 |
29/08/2023 |
4.74
|
657,600 | 4.65 | 4.78 | 4.65 | 0 | 0 | 0 |
28/08/2023 |
4.65
|
794,000 | 4.61 | 4.70 | 4.57 | 0 | 0 | 0 |
25/08/2023 |
4.61
|
908,000 | 4.71 | 4.75 | 4.61 | 0 | 0 | 0 |
24/08/2023 |
4.71
|
855,200 | 4.65 | 4.73 | 4.65 | 0 | 0 | 0 |
23/08/2023 |
4.65
|
775,000 | 4.72 | 4.76 | 4.65 | 0 | 0 | 0 |
22/08/2023 |
4.72
|
927,800 | 4.68 | 4.75 | 4.52 | 0 | 0 | 0 |
21/08/2023 |
4.68
|
1,754,400 | 4.76 | 4.77 | 4.46 | 0 | 0 | 0 |
18/08/2023 |
4.76
|
4,509,100 | 5.11 | 5.11 | 4.76 | 0 | 0 | 0 |
17/08/2023 |
5.11
|
2,218,900 | 5.26 | 5.26 | 5.10 | 0 | 0 | 0 |
16/08/2023 |
5.26
|
1,452,100 | 5.40 | 5.42 | 5.26 | 0 | 0 | 0 |
15/08/2023 |
5.40
|
2,044,700 | 5.34 | 5.44 | 5.32 | 0 | 0 | 0 |
14/08/2023 |
5.34
|
1,740,600 | 5.30 | 5.46 | 5.29 | 0 | 0 | 0 |
11/08/2023 |
5.30
|
2,822,800 | 5.30 | 5.39 | 5.07 | 0 | 0 | 0 |
10/08/2023 |
5.30
|
3,249,300 | 5.50 | 5.62 | 5.28 | 0 | 0 | 0 |
09/08/2023 |
5.50
|
2,110,300 | 5.40 | 5.70 | 5.39 | 0 | 0 | 0 |
08/08/2023 |
5.40
|
3,833,600 | 5.35 | 5.54 | 5.40 | 0 | 0 | 0 |
07/08/2023 |
5.35
|
2,991,700 | 5.35 | 5.47 | 5.26 | 0 | 0 | 0 |
04/08/2023 |
5.35
|
2,143,200 | 5.30 | 5.45 | 5.30 | 0 | 0 | 0 |
03/08/2023 |
5.30
|
6,271,600 | 4.96 | 5.30 | 4.90 | 0 | 0 | 0 |
02/08/2023 |
4.96
|
1,201,000 | 4.95 | 4.97 | 4.89 | 0 | 0 | 0 |
01/08/2023 |
4.95
|
2,088,600 | 5.02 | 5.09 | 4.91 | 0 | 0 | 0 |
31/07/2023 |
5.02
|
2,341,600 | 4.95 | 5.12 | 4.94 | 0 | 0 | 0 |
28/07/2023 |
4.95
|
2,760,000 | 4.90 | 5.02 | 4.86 | 0 | 0 | 0 |
27/07/2023 |
4.90
|
2,283,000 | 4.80 | 4.92 | 4.81 | 0 | 0 | 0 |
26/07/2023 |
4.80
|
1,558,900 | 4.81 | 4.85 | 4.79 | 0 | 0 | 0 |
25/07/2023 |
4.81
|
1,302,400 | 4.88 | 4.94 | 4.78 | 0 | 0 | 0 |
24/07/2023 |
4.88
|
2,082,500 | 4.80 | 4.92 | 4.77 | 0 | 0 | 0 |
21/07/2023 |
4.80
|
1,271,900 | 4.80 | 4.82 | 4.72 | 0 | 0 | 0 |
20/07/2023 |
4.80
|
1,167,800 | 4.86 | 4.86 | 4.71 | 0 | 0 | 0 |
19/07/2023 |
4.86
|
2,027,200 | 4.99 | 5.05 | 4.82 | 0 | 0 | 0 |
18/07/2023 |
4.99
|
1,768,200 | 5.05 | 5.07 | 4.96 | 0 | 0 | 0 |
17/07/2023 |
5.05
|
2,967,400 | 4.86 | 5.07 | 4.91 | 0 | 0 | 0 |
14/07/2023 |
4.86
|
2,493,900 | 4.74 | 4.89 | 4.77 | 0 | 0 | 0 |
13/07/2023 |
4.74
|
1,264,700 | 4.71 | 4.80 | 4.71 | 0 | 0 | 0 |
12/07/2023 |
4.71
|
964,000 | 4.76 | 4.78 | 4.69 | 0 | 0 | 0 |
11/07/2023 |
4.76
|
1,191,400 | 4.78 | 4.86 | 4.75 | 0 | 0 | 0 |
10/07/2023 |
4.78
|
1,315,100 | 4.67 | 4.78 | 4.68 | 0 | 0 | 0 |
07/07/2023 |
4.67
|
849,800 | 4.63 | 4.70 | 4.62 | 0 | 0 | 0 |