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) |
0.52 | 12.15% | 53,915,200 | -10,808,300 | -50.2 |
4.07
4.80
4.80
|
2 tháng
(2024-07-22) |
-0.02 | -0.41% | 129,470,200 | -10,243,027 | -47.1 |
3.65
4.82
4.80
|
3 tháng
(2024-06-20) |
-0.09 | -1.84% | 191,981,000 | -6,037,327 | -25.8 |
3.65
5.30
4.80
|
6 tháng
(2024-03-22) |
0.51 | 11.89% | 371,625,700 | 39,882 | 2.4 |
3.65
5.30
4.80
|
12 tháng
(2023-09-25) |
1.10 | 29.73% | 907,221,900 | -2,261,838 | -6.2 |
3.35
5.37
4.80
|
24 tháng
(2022-09-29) |
-0.65 | -11.93% | 1,992,295,100 | 2,298,422 | 21.9 |
3.35
5.62
4.80
|
36 tháng
(2021-10-04) |
-2.42 | -33.52% | 4,665,650,600 | 7,007,722 | 44.6 |
3.35
13.65
4.80
|
60 tháng
(2019-10-15) |
-10.40 | -68.42% | 6,875,403,810 | 15,138,572 | 155.3 |
3.35
17.20
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
3.85
|
1,561,400 | 3.85 | 3.92 | 3.85 | 0 | 5,400 | -0.0 |
24/11/2023 |
3.85
|
1,880,000 | 3.86 | 3.96 | 3.76 | 11,800 | 0 | 0.0 |
23/11/2023 |
3.86
|
2,917,900 | 3.79 | 4 | 3.76 | 75,400 | 8,900 | 0.3 |
22/11/2023 |
3.79
|
1,978,800 | 3.77 | 3.82 | 3.76 | 90,200 | 167,900 | -0.3 |
21/11/2023 |
3.77
|
2,310,300 | 3.76 | 3.81 | 3.75 | 47,600 | 0 | 0.2 |
20/11/2023 |
3.76
|
1,741,000 | 3.73 | 3.81 | 3.65 | 56,100 | 0 | 0.2 |
17/11/2023 |
3.73
|
2,522,100 | 3.70 | 3.80 | 3.68 | 0 | 27,600 | -0.1 |
16/11/2023 |
3.70
|
1,226,500 | 3.67 | 3.72 | 3.62 | 0 | 0 | 0 |
15/11/2023 |
3.67
|
1,349,000 | 3.66 | 3.75 | 3.67 | 26,600 | 0 | 0.1 |
14/11/2023 |
3.66
|
1,455,700 | 3.63 | 3.71 | 3.64 | 2,000 | 6,100 | -0.0 |
13/11/2023 |
3.63
|
864,300 | 3.61 | 3.71 | 3.61 | 0 | 14,400 | -0.1 |
10/11/2023 |
3.61
|
2,911,700 | 3.62 | 3.84 | 3.60 | 17,900 | 1,800 | 0.1 |
09/11/2023 |
3.62
|
2,380,500 | 3.59 | 3.69 | 3.59 | 3,900 | 18,500 | -0.1 |
08/11/2023 |
3.59
|
1,554,500 | 3.49 | 3.60 | 3.46 | 41,000 | 25,700 | 0.1 |
07/11/2023 |
3.49
|
963,500 | 3.54 | 3.58 | 3.49 | 400 | 15,100 | -0.1 |
06/11/2023 |
3.54
|
762,300 | 3.55 | 3.59 | 3.53 | 0 | 0 | 0 |
03/11/2023 |
3.55
|
1,393,500 | 3.58 | 3.60 | 3.50 | 1,600 | 2,800 | -0.0 |
02/11/2023 |
3.58
|
1,489,900 | 3.38 | 3.58 | 3.40 | 17,600 | 0 | 0.1 |
01/11/2023 |
3.38
|
2,598,200 | 3.35 | 3.43 | 3.36 | 0 | 0 | 0 |
31/10/2023 |
3.35
|
2,462,900 | 3.53 | 3.58 | 3.35 | 76,300 | 100 | 0.3 |
30/10/2023 |
3.53
|
1,647,100 | 3.61 | 3.61 | 3.50 | 30,000 | 300 | 0.1 |
27/10/2023 |
3.61
|
2,713,700 | 3.54 | 3.70 | 3.54 | 0 | 2,000 | -0.0 |
26/10/2023 |
3.54
|
2,793,500 | 3.75 | 3.75 | 3.50 | 10,000 | 100 | 0.0 |
25/10/2023 |
3.75
|
856,900 | 3.75 | 3.80 | 3.75 | 0 | 0 | 0 |
24/10/2023 |
3.75
|
826,200 | 3.75 | 3.82 | 3.73 | 0 | 41,400 | -0.2 |
23/10/2023 |
3.75
|
1,887,900 | 3.70 | 3.85 | 3.70 | 100 | 207,000 | -0.8 |
20/10/2023 |
3.70
|
1,559,200 | 3.66 | 3.71 | 3.66 | 100 | 0 | 0.0 |
19/10/2023 |
3.66
|
1,119,800 | 3.72 | 3.73 | 3.66 | 0 | 0 | 0 |
18/10/2023 |
3.72
|
2,727,800 | 3.79 | 3.82 | 3.60 | 0 | 24,400 | -0.1 |
17/10/2023 |
3.79
|
1,918,800 | 3.85 | 3.89 | 3.79 | 4,000 | 5,600 | -0.0 |
16/10/2023 |
3.85
|
1,235,500 | 3.91 | 3.96 | 3.84 | 0 | 1,100 | -0.0 |
13/10/2023 |
3.91
|
2,953,800 | 3.82 | 3.93 | 3.80 | 19,500 | 400 | 0.1 |
12/10/2023 |
3.82
|
1,439,600 | 3.79 | 3.85 | 3.80 | 3,600 | 0 | 0.0 |
11/10/2023 |
3.79
|
1,545,700 | 3.80 | 3.85 | 3.77 | 4,300 | 100 | 0.0 |
10/10/2023 |
3.80
|
2,230,200 | 3.81 | 3.87 | 3.80 | 0 | 180,800 | -0.7 |
09/10/2023 |
3.81
|
1,798,500 | 3.83 | 3.85 | 3.76 | 0 | 600 | -0.0 |
06/10/2023 |
3.83
|
1,685,800 | 3.80 | 3.85 | 3.79 | 1,000 | 0 | 0.0 |
05/10/2023 |
3.80
|
2,206,100 | 3.80 | 3.85 | 3.75 | 0 | 0 | 0 |
04/10/2023 |
3.80
|
1,547,600 | 3.74 | 3.84 | 3.70 | 10,900 | 0 | 0.0 |
03/10/2023 |
3.74
|
2,883,600 | 3.78 | 3.82 | 3.70 | 0 | 9,400 | -0.0 |
02/10/2023 |
3.78
|
1,711,400 | 3.80 | 3.86 | 3.76 | 0 | 31,800 | -0.1 |
29/09/2023 |
3.80
|
1,262,200 | 3.77 | 3.84 | 3.78 | 200 | 131,500 | -0.5 |
28/09/2023 |
3.77
|
1,244,100 | 3.79 | 3.83 | 3.75 | 0 | 0 | 0 |
27/09/2023 |
3.79
|
2,917,000 | 3.66 | 3.80 | 3.69 | 100 | 88,700 | -0.3 |
26/09/2023 |
3.66
|
2,484,700 | 3.70 | 3.80 | 3.66 | 15,000 | 208,400 | -0.7 |
25/09/2023 |
3.70
|
3,379,200 | 3.86 | 3.91 | 3.70 | 148,700 | 309,400 | -0.6 |
22/09/2023 |
3.86
|
3,639,800 | 3.98 | 3.98 | 3.84 | 0 | 190,900 | -0.7 |
21/09/2023 |
3.98
|
1,588,200 | 4 | 4 | 3.95 | 200 | 47,700 | -0.2 |
20/09/2023 |
4
|
1,571,300 | 3.91 | 4 | 3.92 | 100 | 44,400 | -0.2 |
19/09/2023 |
3.91
|
2,879,200 | 3.90 | 3.97 | 3.86 | 3,500 | 269,900 | -1.0 |
18/09/2023 |
3.90
|
3,860,600 | 3.97 | 4.01 | 3.89 | 0 | 0 | 0 |
15/09/2023 |
3.97
|
3,636,500 | 4 | 4.06 | 3.97 | 94,500 | 820,100 | -2.9 |
14/09/2023 |
4
|
5,556,100 | 4.07 | 4.08 | 3.99 | 0 | 284,800 | -1.1 |
13/09/2023 |
4.07
|
4,411,500 | 4.08 | 4.10 | 4.05 | 1,500 | 129,200 | -0.5 |
12/09/2023 |
4.08
|
3,762,000 | 4.09 | 4.11 | 4.04 | 2,600 | 51,000 | -0.2 |
11/09/2023 |
4.09
|
5,155,300 | 4.19 | 4.23 | 4.08 | 11,000 | 120,400 | -0.5 |
08/09/2023 |
4.19
|
4,124,700 | 4.15 | 4.29 | 4.16 | 131,900 | 14,300 | 0.5 |
07/09/2023 |
4.15
|
5,100,300 | 4.13 | 4.22 | 4.13 | 137,700 | 135,300 | 0.0 |
06/09/2023 |
4.13
|
3,594,700 | 4.16 | 4.18 | 4.11 | 7,700 | 119,200 | -0.5 |
05/09/2023 |
4.16
|
2,658,400 | 4.15 | 4.21 | 4.13 | 37,500 | 3,100 | 0.1 |
31/08/2023 |
4.15
|
3,771,400 | 4.10 | 4.20 | 4.11 | 150,600 | 0 | 0.6 |
30/08/2023 |
4.10
|
2,646,300 | 4.09 | 4.13 | 4.08 | 133,200 | 500 | 0.5 |
29/08/2023 |
4.09
|
3,061,800 | 4.06 | 4.13 | 4.06 | 57,000 | 49,900 | 0.0 |
28/08/2023 |
4.06
|
2,688,000 | 4 | 4.08 | 4 | 5,700 | 43,000 | -0.1 |
25/08/2023 |
4
|
1,858,200 | 4.07 | 4.09 | 4 | 500 | 72,300 | -0.3 |
24/08/2023 |
4.07
|
2,632,300 | 4.01 | 4.10 | 3.97 | 82,300 | 0 | 0.3 |
23/08/2023 |
4.01
|
2,433,600 | 4.05 | 4.09 | 4 | 3,600 | 335,200 | -1.3 |
22/08/2023 |
4.05
|
4,296,600 | 4 | 4.07 | 3.85 | 54,100 | 317,800 | -1.0 |
21/08/2023 |
4
|
4,629,400 | 3.98 | 4.10 | 3.93 | 109,300 | 120,800 | -0.0 |
18/08/2023 |
3.98
|
11,102,300 | 4.27 | 4.27 | 3.98 | 300,100 | 261,100 | 0.1 |
17/08/2023 |
4.27
|
5,042,500 | 4.38 | 4.38 | 4.25 | 0 | 164,400 | -0.7 |
16/08/2023 |
4.38
|
4,147,100 | 4.40 | 4.45 | 4.35 | 50,900 | 0 | 0.2 |
15/08/2023 |
4.40
|
4,022,600 | 4.38 | 4.45 | 4.38 | 148,100 | 4,200 | 0.6 |
14/08/2023 |
4.38
|
5,531,500 | 4.34 | 4.45 | 4.32 | 291,200 | 0 | 1.3 |
11/08/2023 |
4.34
|
7,187,800 | 4.40 | 4.44 | 4.26 | 3,000 | 154,300 | -0.6 |
10/08/2023 |
4.40
|
6,868,700 | 4.57 | 4.63 | 4.40 | 48,900 | 62,500 | -0.1 |
09/08/2023 |
4.57
|
8,170,700 | 4.50 | 4.75 | 4.51 | 93,400 | 0 | 0.4 |
08/08/2023 |
4.50
|
11,214,500 | 4.43 | 4.60 | 4.44 | 159,600 | 223,700 | -0.3 |
07/08/2023 |
4.43
|
6,190,800 | 4.40 | 4.53 | 4.39 | 62,900 | 8,800 | 0.2 |
04/08/2023 |
4.40
|
7,593,500 | 4.35 | 4.50 | 4.30 | 434,100 | 7,000 | 1.9 |
03/08/2023 |
4.35
|
9,932,900 | 4.40 | 4.51 | 4.31 | 169,300 | 142,200 | 0.1 |
02/08/2023 |
4.40
|
13,689,400 | 4.12 | 4.40 | 4.11 | 280,400 | 700,100 | -1.9 |
01/08/2023 |
4.12
|
5,741,100 | 4.18 | 4.20 | 4.12 | 172,200 | 2,300 | 0.7 |
31/07/2023 |
4.18
|
7,153,400 | 4.16 | 4.27 | 4.17 | 199,700 | 105,300 | 0.4 |
28/07/2023 |
4.16
|
9,658,700 | 4.06 | 4.19 | 4.04 | 369,900 | 8,000 | 1.5 |
27/07/2023 |
4.06
|
3,919,100 | 4.04 | 4.10 | 4.02 | 61,100 | 500 | 0.2 |
26/07/2023 |
4.04
|
3,558,500 | 4.10 | 4.13 | 4.03 | 43,400 | 600 | 0.2 |
25/07/2023 |
4.10
|
5,284,600 | 4.08 | 4.14 | 4.05 | 412,300 | 100 | 1.7 |
24/07/2023 |
4.08
|
5,795,800 | 3.99 | 4.08 | 3.99 | 245,500 | 200 | 1.0 |
21/07/2023 |
3.99
|
3,473,600 | 3.99 | 4.03 | 3.98 | 0 | 1,900 | -0.0 |
20/07/2023 |
3.99
|
2,611,100 | 3.99 | 4.01 | 3.95 | 20,300 | 85,600 | -0.3 |
19/07/2023 |
3.99
|
2,895,900 | 4.02 | 4.06 | 3.98 | 22,600 | 22,800 | -0.0 |
18/07/2023 |
4.02
|
4,457,100 | 4.01 | 4.09 | 3.99 | 109,600 | 47,800 | 0.2 |
17/07/2023 |
4.01
|
4,409,900 | 3.99 | 4.04 | 4 | 366,300 | 0 | 1.5 |
14/07/2023 |
3.99
|
4,593,300 | 3.98 | 4.05 | 3.97 | 176,500 | 0 | 0.7 |
13/07/2023 |
3.98
|
3,359,700 | 3.99 | 4.01 | 3.97 | 27,200 | 0 | 0.1 |
12/07/2023 |
3.99
|
4,292,900 | 4 | 4.05 | 3.97 | 83,800 | 0 | 0.3 |
11/07/2023 |
4
|
7,922,700 | 3.91 | 4.04 | 3.91 | 101,000 | 500 | 0.4 |
10/07/2023 |
3.91
|
2,353,300 | 3.85 | 3.92 | 3.87 | 400 | 0 | 0.0 |
07/07/2023 |
3.85
|
3,439,700 | 3.86 | 3.88 | 3.80 | 200 | 20,100 | -0.1 |