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 | -6.17% | 1,337,900 | 0 | 0 |
2.90
3.24
3.04
|
2 tháng
(2024-07-22) |
-0.64 | -17.39% | 2,511,700 | -1,500 | -0.0 |
2.90
3.68
3.04
|
3 tháng
(2024-06-20) |
-0.87 | -22.25% | 3,571,800 | -1,500 | -0.0 |
2.90
3.91
3.04
|
6 tháng
(2024-03-22) |
-0.98 | -24.38% | 14,810,300 | -1,600 | -0.0 |
2.90
4.35
3.04
|
12 tháng
(2023-09-25) |
-2.98 | -49.50% | 49,800,500 | -16,900 | -0.1 |
2.90
6.02
3.04
|
24 tháng
(2022-09-29) |
-3.66 | -54.63% | 134,375,800 | -27,500 | -1.1 |
2.90
6.70
3.04
|
36 tháng
(2021-10-04) |
-4 | -56.82% | 316,959,500 | -9,077 | 1.2 |
2.90
18.90
3.04
|
60 tháng
(2019-10-15) |
-2.16 | -41.54% | 339,977,230 | -200,067 | 0.4 |
2.90
18.90
3.04
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.26
|
362,700 | 4.22 | 4.30 | 4.12 | 0 | 0 | 0 |
06/07/2023 |
4.22
|
345,000 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
05/07/2023 |
4.45
|
274,800 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
04/07/2023 |
4.55
|
555,500 | 4.30 | 4.55 | 4.22 | 0 | 0 | 0 |
03/07/2023 |
4.30
|
383,100 | 4.36 | 4.47 | 4.30 | 0 | 0 | 0 |
30/06/2023 |
4.36
|
217,900 | 4.47 | 4.59 | 4.25 | 0 | 0 | 0 |
29/06/2023 |
4.47
|
667,400 | 4.55 | 4.55 | 4.20 | 0 | 0 | 0 |
28/06/2023 |
4.55
|
1,199,800 | 4.80 | 4.94 | 4.47 | 0 | 0 | 0 |
27/06/2023 |
4.80
|
360,200 | 4.96 | 5.09 | 4.80 | 0 | 0 | 0 |
26/06/2023 |
4.96
|
3,201,200 | 4.82 | 5.15 | 4.70 | 0 | 0 | 0 |
23/06/2023 |
4.82
|
515,800 | 4.51 | 4.82 | 4.82 | 0 | 500 | -0.0 |
22/06/2023 |
4.51
|
499,100 | 4.22 | 4.51 | 4.51 | 0 | 500 | -0.0 |
21/06/2023 |
4.22
|
273,100 | 4.10 | 4.24 | 4.07 | 0 | 0 | 0 |
20/06/2023 |
4.10
|
285,200 | 3.92 | 4.14 | 3.97 | 0 | 0 | 0 |
19/06/2023 |
3.92
|
891,000 | 4.20 | 4.20 | 3.91 | 0 | 0 | 0 |
16/06/2023 |
4.20
|
625,200 | 4.46 | 4.55 | 4.20 | 0 | 0 | 0 |
15/06/2023 |
4.46
|
452,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
14/06/2023 |
4.60
|
1,220,100 | 4.72 | 5.05 | 4.60 | 0 | 0 | 0 |
13/06/2023 |
4.72
|
631,000 | 4.42 | 4.72 | 4.72 | 0 | 0 | 0 |
12/06/2023 |
4.42
|
896,500 | 4.14 | 4.42 | 4.15 | 0 | 0 | 0 |
09/06/2023 |
4.14
|
471,300 | 4.12 | 4.28 | 4.05 | 0 | 0 | 0 |
08/06/2023 |
4.12
|
675,500 | 4.38 | 4.52 | 4.08 | 0 | 500 | -0.0 |
07/06/2023 |
4.38
|
640,200 | 4.20 | 4.39 | 4 | 0 | 0 | 0 |
06/06/2023 |
4.20
|
315,700 | 4.06 | 4.20 | 4.08 | 0 | 0 | 0 |
05/06/2023 |
4.06
|
577,300 | 4 | 4.19 | 4 | 0 | 0 | 0 |
02/06/2023 |
4
|
685,700 | 4.21 | 4.30 | 3.92 | 0 | 0 | 0 |
01/06/2023 |
4.21
|
1,302,700 | 3.94 | 4.21 | 3.95 | 0 | 0 | 0 |
31/05/2023 |
3.94
|
605,300 | 3.76 | 3.97 | 3.76 | 0 | 0 | 0 |
30/05/2023 |
3.76
|
358,900 | 3.75 | 3.91 | 3.69 | 0 | 0 | 0 |
29/05/2023 |
3.75
|
538,400 | 3.51 | 3.75 | 3.58 | 0 | 0 | 0 |
26/05/2023 |
3.51
|
238,300 | 3.49 | 3.63 | 3.49 | 0 | 0 | 0 |
25/05/2023 |
3.49
|
105,300 | 3.50 | 3.55 | 3.46 | 0 | 0 | 0 |
24/05/2023 |
3.50
|
207,700 | 3.56 | 3.58 | 3.50 | 0 | 0 | 0 |
23/05/2023 |
3.56
|
56,000 | 3.56 | 3.60 | 3.52 | 0 | 0 | 0 |
22/05/2023 |
3.56
|
84,900 | 3.52 | 3.67 | 3.54 | 0 | 0 | 0 |
19/05/2023 |
3.52
|
55,600 | 3.59 | 3.65 | 3.52 | 0 | 0 | 0 |
18/05/2023 |
3.59
|
98,000 | 3.61 | 3.65 | 3.55 | 0 | 0 | 0 |
17/05/2023 |
3.61
|
179,600 | 3.60 | 3.67 | 3.60 | 0 | 0 | 0 |
16/05/2023 |
3.60
|
133,500 | 3.64 | 3.70 | 3.58 | 0 | 0 | 0 |
15/05/2023 |
3.64
|
267,700 | 3.57 | 3.69 | 3.58 | 0 | 0 | 0 |
12/05/2023 |
3.57
|
271,700 | 3.60 | 3.66 | 3.50 | 0 | 0 | 0 |
11/05/2023 |
3.60
|
344,000 | 3.60 | 3.70 | 3.59 | 0 | 0 | 0 |
10/05/2023 |
3.60
|
382,400 | 3.74 | 3.80 | 3.52 | 0 | 0 | 0 |
09/05/2023 |
3.74
|
343,700 | 3.59 | 3.80 | 3.61 | 0 | 0 | 0 |
08/05/2023 |
3.59
|
314,300 | 3.36 | 3.59 | 3.36 | 0 | 0 | 0 |
05/05/2023 |
3.36
|
30,300 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
04/05/2023 |
3.40
|
40,100 | 3.44 | 3.44 | 3.37 | 0 | 0 | 0 |
28/04/2023 |
3.44
|
154,000 | 3.40 | 3.48 | 3.34 | 0 | 0 | 0 |
27/04/2023 |
3.40
|
26,900 | 3.43 | 3.48 | 3.20 | 0 | 0 | 0 |
26/04/2023 |
3.43
|
62,100 | 3.41 | 3.44 | 3.34 | 0 | 0 | -0.0 |
25/04/2023 |
3.41
|
78,400 | 3.44 | 3.50 | 3.39 | 0 | 0 | -0.0 |
24/04/2023 |
3.44
|
33,300 | 3.39 | 3.45 | 3.36 | 0 | 0 | -0.0 |
21/04/2023 |
3.39
|
101,300 | 3.45 | 3.50 | 3.39 | 0 | 0 | -0.0 |
20/04/2023 |
3.45
|
89,600 | 3.47 | 3.60 | 3.43 | 0 | 0 | 0 |
19/04/2023 |
3.47
|
17,200 | 3.53 | 3.60 | 3.47 | 0 | 0 | -0.0 |
18/04/2023 |
3.53
|
24,300 | 3.48 | 3.56 | 3.44 | 0 | 0 | -0.0 |
17/04/2023 |
3.48
|
98,400 | 3.45 | 3.48 | 3.37 | 0 | 0 | -0.0 |
14/04/2023 |
3.45
|
358,200 | 3.70 | 3.70 | 3.45 | 0 | 0 | -0.0 |
13/04/2023 |
3.70
|
115,300 | 3.88 | 3.88 | 3.70 | 0 | 0 | -0.0 |
12/04/2023 |
3.88
|
355,900 | 3.85 | 3.88 | 3.69 | 0 | 0 | -0.0 |
11/04/2023 |
3.85
|
131,700 | 3.88 | 3.90 | 3.74 | 0 | 0 | -0.0 |
10/04/2023 |
3.88
|
570,000 | 3.69 | 3.94 | 3.69 | 0 | 0 | -0.0 |
07/04/2023 |
3.69
|
149,500 | 3.68 | 3.79 | 3.54 | 0 | 0 | -0.0 |
06/04/2023 |
3.68
|
324,000 | 3.64 | 3.85 | 3.64 | 0 | 0 | -0.0 |
05/04/2023 |
3.64
|
370,200 | 3.41 | 3.64 | 3.41 | 0 | 1,000 | -0.0 |
04/04/2023 |
3.41
|
79,100 | 3.40 | 3.44 | 3.36 | 0 | 0 | 0 |
03/04/2023 |
3.40
|
153,000 | 3.32 | 3.45 | 3.35 | 0 | 0 | 0 |
31/03/2023 |
3.32
|
37,900 | 3.37 | 3.40 | 3.31 | 0 | 0 | 0 |
30/03/2023 |
3.37
|
41,300 | 3.38 | 3.41 | 3.35 | 0 | 0 | 0 |
29/03/2023 |
3.38
|
35,200 | 3.38 | 3.38 | 3.33 | 0 | 0 | 0 |
28/03/2023 |
3.38
|
110,400 | 3.40 | 3.46 | 3.32 | 0 | 0 | 0 |
27/03/2023 |
3.40
|
66,100 | 3.36 | 3.40 | 3.30 | 0 | 0 | 0 |
24/03/2023 |
3.36
|
55,000 | 3.36 | 3.40 | 3.22 | 0 | 0 | 0 |
23/03/2023 |
3.36
|
26,900 | 3.30 | 3.38 | 3.26 | 0 | 0 | 0 |
22/03/2023 |
3.30
|
144,500 | 3.32 | 3.33 | 3.29 | 0 | 0 | 0 |
21/03/2023 |
3.32
|
73,400 | 3.33 | 3.34 | 3.23 | 0 | 0 | -0.0 |
20/03/2023 |
3.33
|
104,800 | 3.42 | 3.45 | 3.30 | 0 | 0 | -0.0 |
17/03/2023 |
3.42
|
62,200 | 3.43 | 3.60 | 3.40 | 0 | 0 | -0.0 |
16/03/2023 |
3.43
|
32,700 | 3.45 | 3.49 | 3.39 | 0 | 0 | -0.0 |
15/03/2023 |
3.45
|
170,300 | 3.38 | 3.50 | 3.40 | 0 | 0 | -0.0 |
14/03/2023 |
3.38
|
161,400 | 3.44 | 3.44 | 3.25 | 0 | 0 | -0.0 |
13/03/2023 |
3.44
|
102,400 | 3.45 | 3.53 | 3.27 | 0 | 0 | -0.0 |
10/03/2023 |
3.45
|
70,900 | 3.48 | 3.50 | 3.39 | 0 | 0 | -0.0 |
09/03/2023 |
3.48
|
67,400 | 3.45 | 3.49 | 3.38 | 0 | 0 | -0.0 |
08/03/2023 |
3.45
|
136,500 | 3.44 | 3.48 | 3.35 | 0 | 0 | -0.0 |
07/03/2023 |
3.44
|
68,300 | 3.38 | 3.44 | 3.33 | 0 | 0 | -0.0 |
06/03/2023 |
3.38
|
143,500 | 3.33 | 3.50 | 3.33 | 0 | 0 | -0.0 |
03/03/2023 |
3.33
|
61,900 | 3.38 | 3.49 | 3.30 | 0 | 0 | -0.0 |
02/03/2023 |
3.38
|
111,100 | 3.40 | 3.42 | 3.30 | 0 | 0 | -0.0 |
01/03/2023 |
3.40
|
212,100 | 3.33 | 3.40 | 3.20 | 0 | 0 | -0.0 |
28/02/2023 |
3.33
|
232,600 | 3.33 | 3.47 | 3.26 | 0 | 0 | -0.0 |
27/02/2023 |
3.33
|
324,900 | 3.56 | 3.56 | 3.33 | 0 | 0 | -0.0 |
24/02/2023 |
3.56
|
132,000 | 3.70 | 3.80 | 3.54 | 0 | 0 | -0.0 |
23/02/2023 |
3.70
|
435,400 | 3.97 | 3.99 | 3.70 | 0 | 0 | -0.0 |
22/02/2023 |
3.97
|
1,122,700 | 4.16 | 4.16 | 3.87 | 0 | 0 | -0.0 |
21/02/2023 |
4.16
|
139,300 | 4.17 | 4.28 | 4.06 | 0 | 0 | -0.0 |
20/02/2023 |
4.17
|
178,600 | 3.90 | 4.17 | 4.04 | 0 | 0 | -0.0 |
17/02/2023 |
3.90
|
137,800 | 3.95 | 4.09 | 3.84 | 0 | 0 | -0.0 |
16/02/2023 |
3.95
|
76,300 | 4.01 | 4.18 | 3.86 | 0 | 0 | -0.0 |
15/02/2023 |
4.01
|
366,500 | 4.03 | 4.25 | 3.76 | 0 | 0 | -0.0 |