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) |
27/11/2023 |
4.20
|
131,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/11/2023 |
4.30
|
224,610 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.40
|
213,487 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
22/11/2023 |
4.40
|
167,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
21/11/2023 |
4.50
|
112,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
20/11/2023 |
4.40
|
195,080 | 4.30 | 4.40 | 4.20 | 1,200 | 0 | 0.0 |
17/11/2023 |
4.40
|
290,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/11/2023 |
4.50
|
120,400 | 4.50 | 4.50 | 4.30 | 300 | 0 | 0.0 |
15/11/2023 |
4.50
|
148,461 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
14/11/2023 |
4.40
|
221,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/11/2023 |
4.40
|
178,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/11/2023 |
4.40
|
368,020 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
09/11/2023 |
4.50
|
196,300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
08/11/2023 |
4.50
|
290,945 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
07/11/2023 |
4.30
|
49,400 | 4.30 | 4.40 | 4.20 | 0 | 3,800 | -0.0 |
06/11/2023 |
4.30
|
267,205 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
03/11/2023 |
4.20
|
204,030 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
02/11/2023 |
4.30
|
174,709 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
01/11/2023 |
4
|
136,300 | 4.10 | 4.10 | 3.90 | 0 | 4,400 | -0.0 |
31/10/2023 |
4.10
|
66,070 | 4 | 4.10 | 4 | 0 | 0 | 0 |
30/10/2023 |
4
|
114,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
27/10/2023 |
4.10
|
105,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
26/10/2023 |
4.10
|
404,421 | 4.30 | 4.30 | 4 | 1,800 | 0 | 0.0 |
25/10/2023 |
4.20
|
26,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
24/10/2023 |
4.30
|
211,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
23/10/2023 |
4.20
|
35,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/10/2023 |
4.30
|
185,213 | 4.20 | 4.30 | 4.10 | 900 | 0 | 0.0 |
19/10/2023 |
4.20
|
213,501 | 4.20 | 4.30 | 4.10 | 400 | 0 | 0.0 |
18/10/2023 |
4.30
|
351,950 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
17/10/2023 |
4.30
|
181,200 | 4.30 | 4.40 | 4.10 | 200 | 0 | 0.0 |
16/10/2023 |
4.30
|
190,044 | 4.60 | 4.60 | 4.20 | 100 | 0 | 0.0 |
13/10/2023 |
4.50
|
380,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
12/10/2023 |
4.60
|
347,332 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
11/10/2023 |
4.30
|
259,101 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
10/10/2023 |
4.30
|
288,901 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
09/10/2023 |
4.10
|
135,621 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
06/10/2023 |
4.20
|
244,440 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/10/2023 |
4.10
|
124,402 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/10/2023 |
4.20
|
297,653 | 4 | 4.30 | 4 | 0 | 0 | 0 |
03/10/2023 |
4.20
|
312,520 | 4.40 | 4.40 | 4.10 | 500 | 0 | 0.0 |
02/10/2023 |
4.40
|
120,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/09/2023 |
4.40
|
359,860 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/09/2023 |
4.50
|
186,319 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/09/2023 |
4.60
|
310,044 | 4.50 | 4.60 | 4.30 | 700 | 0 | 0.0 |
26/09/2023 |
4.50
|
702,020 | 4.70 | 4.70 | 4.40 | 1,700 | 0 | 0.0 |
25/09/2023 |
4.70
|
519,750 | 5.10 | 5.10 | 4.60 | 1,900 | 0 | 0.0 |
22/09/2023 |
5
|
598,470 | 5.20 | 5.20 | 4.90 | 0 | 5,000 | -0.0 |
21/09/2023 |
5.20
|
787,962 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
20/09/2023 |
5.20
|
199,977 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
19/09/2023 |
5.10
|
279,410 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
18/09/2023 |
5
|
287,102 | 5.10 | 5.10 | 4.90 | 400 | 0 | 0.0 |
15/09/2023 |
5.10
|
262,344 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
14/09/2023 |
5
|
413,256 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
13/09/2023 |
5.20
|
379,961 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
12/09/2023 |
5.30
|
422,090 | 5.10 | 5.30 | 5.10 | 100 | 0 | 0.0 |
11/09/2023 |
5.20
|
562,510 | 5.30 | 5.40 | 5.10 | 500 | 0 | 0.0 |
08/09/2023 |
5.40
|
466,140 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
07/09/2023 |
5.50
|
628,968 | 5.40 | 5.50 | 5.30 | 0 | 1,400 | -0.0 |
06/09/2023 |
5.50
|
675,497 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
05/09/2023 |
5.30
|
432,052 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
31/08/2023 |
5.20
|
389,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
30/08/2023 |
5.10
|
241,210 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/08/2023 |
5.20
|
386,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
28/08/2023 |
5.10
|
253,165 | 5.10 | 5.20 | 5 | 300 | 0 | 0.0 |
25/08/2023 |
5.10
|
447,640 | 5.20 | 5.20 | 5 | 100 | 0 | 0.0 |
24/08/2023 |
5.20
|
307,300 | 5 | 5.20 | 5 | 100 | 0 | 0.0 |
23/08/2023 |
5.10
|
214,000 | 5.10 | 5.10 | 5 | 100 | 0 | 0.0 |
22/08/2023 |
5.10
|
687,720 | 5.20 | 5.20 | 4.80 | 1,800 | 0 | 0.0 |
21/08/2023 |
5.10
|
640,788 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
18/08/2023 |
5
|
2,121,071 | 5.60 | 5.60 | 5 | 1,400 | 0 | 0.0 |
17/08/2023 |
5.60
|
843,779 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
16/08/2023 |
5.80
|
861,089 | 5.90 | 5.90 | 5.70 | 100 | 0 | 0.0 |
15/08/2023 |
5.90
|
1,378,674 | 5.70 | 6 | 5.70 | 0 | 10,000 | -0.1 |
14/08/2023 |
5.70
|
728,665 | 5.70 | 5.90 | 5.60 | 100 | 0 | 0.0 |
11/08/2023 |
5.70
|
2,048,465 | 6 | 6 | 5.40 | 0 | 0 | 0 |
10/08/2023 |
6
|
1,119,974 | 6.20 | 6.30 | 5.90 | 200 | 0 | 0.0 |
09/08/2023 |
6.10
|
2,434,078 | 5.90 | 6.30 | 5.80 | 0 | 0 | 0 |
08/08/2023 |
5.90
|
1,655,842 | 5.80 | 6 | 5.70 | 10,000 | 0 | 0.1 |
07/08/2023 |
5.80
|
788,249 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
04/08/2023 |
5.70
|
767,690 | 5.70 | 5.70 | 5.50 | 200 | 0 | 0.0 |
03/08/2023 |
5.70
|
798,444 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
02/08/2023 |
5.70
|
1,060,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
01/08/2023 |
5.70
|
1,954,300 | 6 | 6 | 5.60 | 0 | 0 | 0 |
31/07/2023 |
6
|
1,790,082 | 5.80 | 6 | 5.70 | 0 | 2,400 | -0.0 |
28/07/2023 |
5.80
|
2,000,030 | 5.70 | 5.90 | 5.60 | 100 | 0 | 0.0 |
27/07/2023 |
5.70
|
1,176,646 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
26/07/2023 |
5.60
|
770,755 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
25/07/2023 |
5.70
|
829,655 | 5.80 | 5.90 | 5.60 | 300 | 0 | 0.0 |
24/07/2023 |
5.80
|
3,088,090 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
21/07/2023 |
5.40
|
381,373 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
20/07/2023 |
5.30
|
451,662 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
19/07/2023 |
5.30
|
494,744 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
18/07/2023 |
5.40
|
628,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
17/07/2023 |
5.50
|
678,605 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
14/07/2023 |
5.50
|
988,674 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
13/07/2023 |
5.30
|
599,001 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
12/07/2023 |
5.40
|
522,036 | 5.50 | 5.50 | 5.30 | 100 | 0 | 0.0 |
11/07/2023 |
5.50
|
833,834 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
10/07/2023 |
5.40
|
597,299 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
07/07/2023 |
5.30
|
744,100 | 5.20 | 5.50 | 5 | 1,400 | 0 | 0.0 |