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) |
-0.13 | -3.85% | 469,700 | 0 | 0 |
3.25
3.40
3.25
|
2 tháng
(2024-07-22) |
-0.22 | -6.34% | 1,059,200 | -10 | -0.0 |
3.25
3.57
3.25
|
3 tháng
(2024-06-20) |
-0.28 | -7.93% | 1,656,600 | -32,810 | -0.1 |
3.25
3.57
3.25
|
6 tháng
(2024-03-22) |
-0.38 | -10.47% | 5,071,600 | -152,803 | -0.5 |
3.25
3.63
3.25
|
12 tháng
(2023-09-25) |
-0.26 | -7.41% | 11,362,900 | -167,503 | -0.6 |
3.25
3.66
3.25
|
24 tháng
(2022-09-29) |
-0.45 | -12.16% | 44,574,100 | -19,203 | 0.5 |
2.25
4.54
3.25
|
36 tháng
(2021-10-04) |
-4.35 | -57.24% | 151,866,100 | -323,789 | -1.5 |
2.25
11.70
3.25
|
60 tháng
(2019-10-15) |
0.74 | 29.48% | 287,863,190 | -250,739 | -0.6 |
2
11.70
3.25
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
3.53
|
41,300 | 3.54 | 3.56 | 3.47 | 0 | 0 | 0 |
24/11/2023 |
3.54
|
21,200 | 3.58 | 3.59 | 3.53 | 0 | 0 | 0 |
23/11/2023 |
3.58
|
47,900 | 3.59 | 3.60 | 3.56 | 0 | 0 | 0 |
22/11/2023 |
3.59
|
34,200 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
21/11/2023 |
3.59
|
53,200 | 3.59 | 3.59 | 3.56 | 0 | 0 | 0 |
20/11/2023 |
3.59
|
23,800 | 3.59 | 3.59 | 3.51 | 0 | 0 | 0 |
17/11/2023 |
3.59
|
50,400 | 3.59 | 3.60 | 3.55 | 0 | 0 | 0 |
16/11/2023 |
3.59
|
12,300 | 3.59 | 3.60 | 3.57 | 0 | 0 | 0 |
15/11/2023 |
3.59
|
75,300 | 3.58 | 3.61 | 3.57 | 400 | 0 | 0.0 |
14/11/2023 |
3.58
|
23,800 | 3.62 | 3.62 | 3.56 | 0 | 0 | 0 |
13/11/2023 |
3.62
|
20,300 | 3.62 | 3.64 | 3.52 | 0 | 0 | 0 |
10/11/2023 |
3.62
|
65,400 | 3.61 | 3.63 | 3.50 | 0 | 0 | 0 |
09/11/2023 |
3.61
|
94,900 | 3.60 | 3.64 | 3.57 | 0 | 0 | 0 |
08/11/2023 |
3.60
|
64,500 | 3.58 | 3.60 | 3.50 | 0 | 0 | 0 |
07/11/2023 |
3.58
|
1,800 | 3.57 | 3.60 | 3.58 | 0 | 0 | 0 |
06/11/2023 |
3.57
|
8,700 | 3.57 | 3.64 | 3.53 | 0 | 0 | 0 |
03/11/2023 |
3.57
|
14,100 | 3.66 | 3.66 | 3.55 | 0 | 0 | 0 |
02/11/2023 |
3.66
|
196,000 | 3.53 | 3.66 | 3.50 | 0 | 30,000 | -0.1 |
01/11/2023 |
3.53
|
82,900 | 3.52 | 3.54 | 3.43 | 0 | 0 | 0 |
31/10/2023 |
3.52
|
63,000 | 3.51 | 3.53 | 3.45 | 0 | 0 | 0 |
30/10/2023 |
3.51
|
143,300 | 3.44 | 3.56 | 3.25 | 0 | 0 | 0 |
27/10/2023 |
3.44
|
51,100 | 3.39 | 3.55 | 3.39 | 0 | 0 | 0 |
26/10/2023 |
3.39
|
51,600 | 3.51 | 3.51 | 3.37 | 0 | 0 | 0 |
25/10/2023 |
3.51
|
18,400 | 3.51 | 3.54 | 3.50 | 0 | 0 | 0 |
24/10/2023 |
3.51
|
4,300 | 3.50 | 3.58 | 3.46 | 0 | 0 | 0 |
23/10/2023 |
3.50
|
30,200 | 3.50 | 3.53 | 3.46 | 0 | 0 | 0 |
20/10/2023 |
3.50
|
39,000 | 3.46 | 3.54 | 3.40 | 0 | 0 | 0 |
19/10/2023 |
3.46
|
77,300 | 3.44 | 3.65 | 3.40 | 0 | 0 | 0 |
18/10/2023 |
3.44
|
48,100 | 3.59 | 3.59 | 3.40 | 0 | 0 | 0 |
17/10/2023 |
3.59
|
20,200 | 3.60 | 3.61 | 3.55 | 0 | 0 | 0 |
16/10/2023 |
3.60
|
50,200 | 3.62 | 3.63 | 3.54 | 0 | 0 | 0 |
13/10/2023 |
3.62
|
29,000 | 3.66 | 3.66 | 3.53 | 0 | 0 | 0 |
12/10/2023 |
3.66
|
82,700 | 3.59 | 3.68 | 3.59 | 0 | 0 | 0 |
11/10/2023 |
3.59
|
46,900 | 3.60 | 3.62 | 3.54 | 0 | 0 | 0 |
10/10/2023 |
3.60
|
298,300 | 3.38 | 3.61 | 3.33 | 0 | 0 | 0 |
09/10/2023 |
3.38
|
10,800 | 3.37 | 3.45 | 3.37 | 0 | 0 | 0 |
06/10/2023 |
3.37
|
37,700 | 3.37 | 3.39 | 3.30 | 12,900 | 0 | 0.0 |
05/10/2023 |
3.37
|
11,800 | 3.38 | 3.41 | 3.34 | 0 | 0 | 0 |
04/10/2023 |
3.38
|
35,800 | 3.38 | 3.39 | 3.30 | 0 | 0 | 0 |
03/10/2023 |
3.38
|
60,600 | 3.47 | 3.49 | 3.23 | 5,400 | 0 | 0.0 |
02/10/2023 |
3.47
|
7,600 | 3.44 | 3.52 | 3.38 | 0 | 0 | 0 |
29/09/2023 |
3.44
|
54,300 | 3.40 | 3.48 | 3.36 | 0 | 0 | 0 |
28/09/2023 |
3.40
|
67,400 | 3.48 | 3.49 | 3.38 | 0 | 0 | 0 |
27/09/2023 |
3.48
|
104,100 | 3.45 | 3.48 | 3.32 | 9,500 | 0 | 0.0 |
26/09/2023 |
3.45
|
92,000 | 3.51 | 3.53 | 3.43 | 0 | 0 | 0 |
25/09/2023 |
3.51
|
96,300 | 3.65 | 3.65 | 3.45 | 0 | 0 | 0 |
22/09/2023 |
3.65
|
105,100 | 3.68 | 3.68 | 3.45 | 0 | 1,200 | -0.0 |
21/09/2023 |
3.68
|
84,200 | 3.67 | 3.69 | 3.64 | 0 | 0 | 0 |
20/09/2023 |
3.67
|
38,400 | 3.63 | 3.70 | 3.58 | 0 | 0 | 0 |
19/09/2023 |
3.63
|
70,100 | 3.67 | 3.67 | 3.60 | 0 | 0 | 0 |
18/09/2023 |
3.67
|
29,700 | 3.66 | 3.70 | 3.65 | 0 | 0 | 0 |
15/09/2023 |
3.66
|
72,600 | 3.63 | 3.78 | 3.63 | 0 | 0 | 0 |
14/09/2023 |
3.63
|
85,300 | 3.74 | 3.74 | 3.62 | 0 | 0 | 0 |
13/09/2023 |
3.74
|
169,300 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
12/09/2023 |
3.77
|
75,600 | 3.77 | 3.79 | 3.72 | 0 | 0 | 0 |
11/09/2023 |
3.77
|
124,600 | 3.81 | 3.84 | 3.76 | 0 | 0 | 0 |
08/09/2023 |
3.81
|
135,100 | 3.82 | 3.85 | 3.80 | 0 | 0 | 0 |
07/09/2023 |
3.82
|
140,400 | 3.79 | 3.88 | 3.79 | 0 | 0 | 0 |
06/09/2023 |
3.79
|
148,700 | 3.79 | 3.84 | 3.75 | 0 | 0 | 0 |
05/09/2023 |
3.79
|
115,100 | 3.75 | 3.79 | 3.75 | 0 | 0 | 0 |
31/08/2023 |
3.75
|
140,600 | 3.70 | 3.79 | 3.68 | 0 | 0 | 0 |
30/08/2023 |
3.70
|
99,800 | 3.64 | 3.71 | 3.64 | 5,200 | 0 | 0.0 |
29/08/2023 |
3.64
|
68,300 | 3.62 | 3.71 | 3.61 | 0 | 0 | 0 |
28/08/2023 |
3.62
|
75,400 | 3.62 | 3.75 | 3.59 | 0 | 0 | 0 |
25/08/2023 |
3.62
|
86,100 | 3.63 | 3.66 | 3.61 | 0 | 0 | 0 |
24/08/2023 |
3.63
|
35,400 | 3.61 | 3.66 | 3.58 | 0 | 0 | 0 |
23/08/2023 |
3.61
|
94,200 | 3.56 | 3.63 | 3.51 | 0 | 0 | 0 |
22/08/2023 |
3.56
|
188,100 | 3.60 | 3.69 | 3.36 | 0 | 0 | 0 |
21/08/2023 |
3.60
|
199,300 | 3.73 | 3.73 | 3.47 | 0 | 0 | 0 |
18/08/2023 |
3.73
|
471,300 | 4.01 | 4.07 | 3.73 | 0 | 0 | 0 |
17/08/2023 |
4.01
|
283,700 | 4.12 | 4.13 | 4 | 0 | 0 | 0 |
16/08/2023 |
4.12
|
121,300 | 4.15 | 4.17 | 4.10 | 0 | 0 | 0 |
15/08/2023 |
4.15
|
151,700 | 4.15 | 4.20 | 4.14 | 0 | 0 | 0 |
14/08/2023 |
4.15
|
344,000 | 4.11 | 4.16 | 4.08 | 0 | 0 | 0 |
11/08/2023 |
4.11
|
263,600 | 4.18 | 4.20 | 4.06 | 0 | 0 | 0 |
10/08/2023 |
4.18
|
305,800 | 4.25 | 4.29 | 4.15 | 0 | 0 | 0 |
09/08/2023 |
4.25
|
403,400 | 4.21 | 4.35 | 4.22 | 0 | 0 | 0 |
08/08/2023 |
4.21
|
840,900 | 4.01 | 4.23 | 4.03 | 0 | 0 | 0 |
07/08/2023 |
4.01
|
324,800 | 3.98 | 4.04 | 3.99 | 0 | 3,600 | -0.0 |
04/08/2023 |
3.98
|
188,600 | 3.98 | 4 | 3.94 | 0 | 0 | 0 |
03/08/2023 |
3.98
|
134,000 | 4 | 4.02 | 3.95 | 0 | 0 | 0 |
02/08/2023 |
4
|
226,400 | 4 | 4.02 | 3.90 | 3,700 | 0 | 0.0 |
01/08/2023 |
4
|
199,200 | 4.07 | 4.07 | 3.98 | 0 | 0 | 0 |
31/07/2023 |
4.07
|
221,500 | 4.04 | 4.16 | 4.03 | 0 | 2,000 | -0.0 |
28/07/2023 |
4.04
|
481,600 | 3.95 | 4.11 | 3.92 | 0 | 0 | 0 |
27/07/2023 |
3.95
|
160,400 | 3.96 | 4 | 3.94 | 0 | 2,000 | -0.0 |
26/07/2023 |
3.96
|
223,000 | 3.98 | 4.04 | 3.94 | 0 | 0 | 0 |
25/07/2023 |
3.98
|
229,700 | 4.02 | 4.10 | 3.98 | 0 | 0 | 0 |
24/07/2023 |
4.02
|
321,200 | 4.04 | 4.06 | 3.96 | 0 | 0 | 0 |
21/07/2023 |
4.04
|
185,800 | 4.07 | 4.10 | 4.02 | 0 | 0 | 0 |
20/07/2023 |
4.07
|
222,800 | 4.06 | 4.10 | 4.03 | 0 | 2,000 | -0.0 |
19/07/2023 |
4.06
|
246,500 | 4.03 | 4.06 | 3.96 | 0 | 2,100 | -0.0 |
18/07/2023 |
4.03
|
130,800 | 4.05 | 4.07 | 3.98 | 0 | 0 | 0 |
17/07/2023 |
4.05
|
166,200 | 4 | 4.08 | 4.01 | 0 | 0 | 0 |
14/07/2023 |
4
|
190,100 | 3.97 | 4.01 | 3.97 | 0 | 0 | 0 |
13/07/2023 |
3.97
|
93,600 | 3.93 | 3.99 | 3.92 | 0 | 0 | 0 |
12/07/2023 |
3.93
|
74,900 | 3.95 | 4.02 | 3.92 | 0 | 1,900 | -0.0 |
11/07/2023 |
3.95
|
125,700 | 3.94 | 4.04 | 3.91 | 0 | 1,100 | -0.0 |
10/07/2023 |
3.94
|
122,500 | 3.91 | 3.96 | 3.80 | 0 | 0 | 0 |
07/07/2023 |
3.91
|
94,900 | 3.91 | 3.96 | 3.90 | 0 | 0 | 0 |