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) |
27/11/2023 |
4.10
|
618,073 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/11/2023 |
4.20
|
1,062,182 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
23/11/2023 |
4.20
|
1,080,633 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
22/11/2023 |
4.20
|
433,871 | 4.30 | 4.30 | 4.20 | 58,000 | 0 | 0.2 |
21/11/2023 |
4.30
|
181,701 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
20/11/2023 |
4.20
|
904,938 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
17/11/2023 |
4.30
|
1,144,907 | 4.40 | 4.50 | 4.20 | 0 | 12,875 | -0.1 |
16/11/2023 |
4.40
|
552,058 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
15/11/2023 |
4.30
|
1,767,419 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
14/11/2023 |
4.30
|
738,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/11/2023 |
4.30
|
1,461,667 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/11/2023 |
4.20
|
1,267,967 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/11/2023 |
4.20
|
1,883,988 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
08/11/2023 |
4.10
|
1,132,761 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
07/11/2023 |
3.90
|
234,787 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/11/2023 |
4
|
601,284 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/11/2023 |
4
|
859,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
02/11/2023 |
4.10
|
1,077,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
01/11/2023 |
3.80
|
717,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
31/10/2023 |
3.80
|
512,800 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
30/10/2023 |
3.90
|
411,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/10/2023 |
4
|
449,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/10/2023 |
4
|
1,987,400 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
25/10/2023 |
4.30
|
437,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
24/10/2023 |
4.30
|
413,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
23/10/2023 |
4.30
|
459,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
20/10/2023 |
4.30
|
638,200 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
19/10/2023 |
4.20
|
909,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/10/2023 |
4.30
|
1,466,500 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
17/10/2023 |
4.40
|
398,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
16/10/2023 |
4.50
|
579,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
13/10/2023 |
4.50
|
602,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
12/10/2023 |
4.60
|
897,300 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
11/10/2023 |
4.60
|
381,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
10/10/2023 |
4.50
|
982,900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
09/10/2023 |
4.40
|
427,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/10/2023 |
4.40
|
431,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
05/10/2023 |
4.40
|
450,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
04/10/2023 |
4.50
|
547,600 | 4.30 | 4.50 | 4.20 | 1,000 | 0 | 0.0 |
03/10/2023 |
4.30
|
1,281,500 | 4.60 | 4.60 | 4.30 | 0 | 500 | -0.0 |
02/10/2023 |
4.60
|
687,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
29/09/2023 |
4.60
|
658,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
28/09/2023 |
4.50
|
508,400 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
27/09/2023 |
4.60
|
1,472,000 | 4.30 | 4.60 | 4.20 | 5,000 | 0 | 0.0 |
26/09/2023 |
4.30
|
2,462,800 | 4.70 | 4.80 | 4.30 | 400 | 0 | 0.0 |
25/09/2023 |
4.70
|
1,420,400 | 5.20 | 5.30 | 4.70 | 300 | 0 | 0.0 |
22/09/2023 |
5.20
|
1,490,300 | 5.50 | 5.50 | 5.10 | 0 | 1,000 | -0.0 |
21/09/2023 |
5.50
|
992,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
20/09/2023 |
5.30
|
758,300 | 5.30 | 5.40 | 5.30 | 300 | 200 | 0.0 |
19/09/2023 |
5.30
|
859,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
18/09/2023 |
5.30
|
525,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
15/09/2023 |
5.40
|
789,300 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
14/09/2023 |
5.40
|
916,000 | 5.50 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
13/09/2023 |
5.50
|
1,782,300 | 5.60 | 5.60 | 5.40 | 0 | 3,000 | -0.0 |
12/09/2023 |
5.60
|
1,070,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
11/09/2023 |
5.50
|
1,753,300 | 5.70 | 5.80 | 5.40 | 0 | 100 | -0.0 |
08/09/2023 |
5.70
|
1,548,700 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
07/09/2023 |
5.60
|
1,917,700 | 5.60 | 5.70 | 5.50 | 0 | 1,000 | -0.0 |
06/09/2023 |
5.60
|
1,184,600 | 5.60 | 5.70 | 5.50 | 0 | 200 | -0.0 |
05/09/2023 |
5.60
|
1,882,400 | 5.50 | 5.70 | 5.50 | 0 | 1,600 | -0.0 |
31/08/2023 |
5.50
|
765,300 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
30/08/2023 |
5.40
|
1,316,800 | 5.40 | 5.50 | 5.30 | 3,700 | 0 | 0.0 |
29/08/2023 |
5.40
|
1,459,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
28/08/2023 |
5.40
|
666,900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
25/08/2023 |
5.30
|
1,379,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
24/08/2023 |
5.40
|
770,400 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
23/08/2023 |
5.30
|
1,127,000 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
22/08/2023 |
5.40
|
1,490,500 | 5.30 | 5.40 | 5.10 | 200 | 10,000 | -0.1 |
21/08/2023 |
5.30
|
2,731,600 | 5.40 | 5.50 | 5.20 | 0 | 20,700 | -0.1 |
18/08/2023 |
5.40
|
6,309,700 | 5.90 | 5.90 | 5.40 | 100 | 0 | 0.0 |
17/08/2023 |
5.90
|
1,886,200 | 6.10 | 6.20 | 5.90 | 0 | 1,000 | -0.0 |
16/08/2023 |
6.10
|
1,845,100 | 6.10 | 6.20 | 6 | 500 | 0 | 0.0 |
15/08/2023 |
6.10
|
2,014,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
14/08/2023 |
6.10
|
2,264,600 | 6.10 | 6.20 | 6 | 0 | 211,200 | -1.3 |
11/08/2023 |
6.10
|
2,467,500 | 6.10 | 6.20 | 5.90 | 0 | 0 | 0 |
10/08/2023 |
6.10
|
3,998,600 | 6.30 | 6.40 | 6 | 0 | 0 | 0 |
09/08/2023 |
6.30
|
4,374,200 | 6.20 | 6.40 | 6.10 | 0 | 49 | -0.0 |
08/08/2023 |
6.20
|
8,025,900 | 6 | 6.50 | 5.90 | 0 | 211,138 | -1.3 |
07/08/2023 |
6
|
2,466,300 | 5.90 | 6 | 5.80 | 0 | 56,000 | -0.3 |
04/08/2023 |
5.90
|
2,739,200 | 5.80 | 6 | 5.80 | 0 | 150,900 | -0.9 |
03/08/2023 |
5.80
|
1,731,400 | 5.90 | 6 | 5.80 | 50,000 | 547,600 | -2.9 |
02/08/2023 |
5.90
|
3,041,800 | 5.90 | 6 | 5.80 | 0 | 18,000 | -0.1 |
01/08/2023 |
5.90
|
3,648,700 | 6.10 | 6.20 | 5.90 | 0 | 700 | -0.0 |
31/07/2023 |
6.10
|
3,119,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
28/07/2023 |
6
|
2,869,900 | 6 | 6.10 | 5.90 | 0 | 34,000 | -0.2 |
27/07/2023 |
6
|
2,904,100 | 5.90 | 6 | 5.80 | 30,700 | 20,000 | 0.1 |
26/07/2023 |
5.90
|
1,952,200 | 6 | 6 | 5.80 | 1,500 | 0 | 0.0 |
25/07/2023 |
6
|
2,344,800 | 6.10 | 6.20 | 5.90 | 300 | 0 | 0.0 |
24/07/2023 |
6.10
|
4,473,500 | 5.80 | 6.10 | 5.70 | 0 | 6,000 | -0.0 |
21/07/2023 |
5.80
|
2,093,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
20/07/2023 |
5.70
|
1,415,300 | 5.70 | 5.80 | 5.60 | 1,800 | 0 | 0.0 |
19/07/2023 |
5.70
|
2,272,800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
18/07/2023 |
5.80
|
5,996,800 | 5.90 | 6 | 5.70 | 11,300 | 0 | 0.1 |
17/07/2023 |
5.90
|
4,502,800 | 5.70 | 6 | 5.70 | 0 | 3,480 | -0.0 |
14/07/2023 |
5.70
|
1,771,200 | 5.70 | 5.80 | 5.60 | 100 | 2,300 | -0.0 |
13/07/2023 |
5.70
|
1,075,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
12/07/2023 |
5.60
|
1,861,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
11/07/2023 |
5.60
|
1,183,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
10/07/2023 |
5.70
|
1,100,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
07/07/2023 |
5.50
|
726,200 | 5.50 | 5.60 | 5.50 | 0 | 3,000 | -0.0 |