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) |
0.39 | 7.59% | 1,669,500 | 1,390 | 0.0 |
5.11
5.53
5.53
|
2 tháng
(2024-07-22) |
0.38 | 7.38% | 2,685,100 | 1,990 | 0.0 |
5.10
5.53
5.53
|
3 tháng
(2024-06-20) |
0.33 | 6.35% | 3,612,700 | 1,890 | 0.0 |
5.04
5.53
5.53
|
6 tháng
(2024-03-22) |
0.26 | 4.93% | 9,690,100 | 3,490 | 0.0 |
4.27
5.53
5.53
|
12 tháng
(2023-09-25) |
1.38 | 33.13% | 93,516,900 | 13,390 | 0.1 |
4.15
5.91
5.53
|
24 tháng
(2022-09-29) |
0.16 | 3.07% | 158,790,100 | -4,866 | 0.1 |
2.38
5.91
5.53
|
36 tháng
(2021-10-04) |
-0.33 | -5.62% | 312,756,300 | -37,397 | -1.9 |
2.38
13.27
5.53
|
60 tháng
(2019-10-15) |
1.60 | 40.77% | 565,423,080 | 328,433 | 8.0 |
2.38
14.98
5.53
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.19
|
157,900 | 4.18 | 4.23 | 4.13 | 0 | 0 | 0 |
06/07/2023 |
4.18
|
138,400 | 4.29 | 4.32 | 4.14 | 0 | 0 | 0 |
05/07/2023 |
4.29
|
270,300 | 4.26 | 4.36 | 4.25 | 0 | 0 | 0 |
04/07/2023 |
4.26
|
231,600 | 4.19 | 4.27 | 4.18 | 0 | 0 | 0 |
03/07/2023 |
4.19
|
93,200 | 4.15 | 4.23 | 4.13 | 0 | 5,500 | -0.0 |
30/06/2023 |
4.15
|
218,800 | 4.13 | 4.21 | 4.10 | 0 | 0 | 0 |
29/06/2023 |
4.13
|
289,600 | 4.22 | 4.22 | 4.12 | 0 | 0 | 0 |
28/06/2023 |
4.22
|
481,500 | 4.29 | 4.34 | 4.13 | 0 | 0 | 0 |
27/06/2023 |
4.29
|
270,900 | 4.32 | 4.35 | 4.24 | 0 | 0 | 0 |
26/06/2023 |
4.32
|
528,900 | 4.43 | 4.57 | 4.16 | 0 | 0 | 0 |
23/06/2023 |
4.43
|
616,600 | 4.39 | 4.48 | 4.33 | 0 | 0 | 0 |
22/06/2023 |
4.39
|
214,700 | 4.38 | 4.45 | 4.35 | 0 | 0 | 0 |
21/06/2023 |
4.38
|
405,500 | 4.28 | 4.49 | 4.32 | 0 | 0 | 0 |
20/06/2023 |
4.28
|
342,500 | 4.16 | 4.29 | 4.13 | 0 | 0 | 0 |
19/06/2023 |
4.16
|
1,209,200 | 4.47 | 4.47 | 4.16 | 300 | 0 | 0.0 |
16/06/2023 |
4.47
|
686,500 | 4.62 | 4.67 | 4.31 | 500 | 15,000 | -0.1 |
15/06/2023 |
4.62
|
818,900 | 4.71 | 4.84 | 4.55 | 41,600 | 0 | 0.2 |
14/06/2023 |
4.71
|
1,381,900 | 5.06 | 5.14 | 4.71 | 0 | 0 | 0 |
13/06/2023 |
5.06
|
2,070,400 | 5 | 5.35 | 5 | 5,000 | 300 | 0.0 |
12/06/2023 |
5
|
1,832,000 | 4.67 | 5 | 4.99 | 2,000 | 0 | 0.0 |
09/06/2023 |
4.67
|
1,760,700 | 4.38 | 4.67 | 4.45 | 0 | 0 | 0 |
08/06/2023 |
4.38
|
1,019,600 | 4.10 | 4.38 | 4.11 | 0 | 0 | 0 |
07/06/2023 |
4.10
|
431,000 | 4.06 | 4.10 | 4.01 | 0 | 0 | 0 |
06/06/2023 |
4.06
|
528,400 | 3.97 | 4.08 | 3.93 | 0 | 0 | 0 |
05/06/2023 |
3.97
|
386,300 | 4.09 | 4.10 | 3.94 | 0 | 0 | 0 |
02/06/2023 |
4.09
|
654,900 | 4.09 | 4.19 | 4.06 | 0 | 0 | 0 |
01/06/2023 |
4.09
|
487,100 | 3.91 | 4.13 | 3.93 | 0 | 0 | 0 |
31/05/2023 |
3.91
|
553,600 | 3.91 | 4.03 | 3.90 | 0 | 0 | 0 |
30/05/2023 |
3.91
|
495,000 | 3.89 | 4.05 | 3.88 | 10,000 | 0 | 0.0 |
29/05/2023 |
3.89
|
619,000 | 3.64 | 3.89 | 3.66 | 0 | 0 | 0 |
26/05/2023 |
3.64
|
266,800 | 3.52 | 3.66 | 3.52 | 0 | 0 | 0 |
25/05/2023 |
3.52
|
54,000 | 3.52 | 3.54 | 3.49 | 0 | 0 | 0 |
24/05/2023 |
3.52
|
176,500 | 3.42 | 3.60 | 3.45 | 0 | 0 | 0 |
23/05/2023 |
3.42
|
116,000 | 3.48 | 3.48 | 3.41 | 0 | 0 | 0 |
22/05/2023 |
3.48
|
102,900 | 3.46 | 3.50 | 3.32 | 0 | 0 | 0 |
19/05/2023 |
3.46
|
299,400 | 3.40 | 3.46 | 3.38 | 0 | 0 | 0 |
18/05/2023 |
3.40
|
155,600 | 3.42 | 3.44 | 3.38 | 0 | 0 | 0 |
17/05/2023 |
3.42
|
348,000 | 3.42 | 3.51 | 3.42 | 0 | 0 | 0 |
16/05/2023 |
3.42
|
497,700 | 3.37 | 3.54 | 3.34 | 0 | 0 | 0 |
15/05/2023 |
3.37
|
498,500 | 3.27 | 3.45 | 3.29 | 0 | 0 | 0 |
12/05/2023 |
3.27
|
255,300 | 3.27 | 3.30 | 3.17 | 0 | 0 | 0 |
11/05/2023 |
3.27
|
368,300 | 3.35 | 3.38 | 3.27 | 0 | 0 | 0 |
10/05/2023 |
3.35
|
376,200 | 3.19 | 3.37 | 3.20 | 0 | 0 | 0 |
09/05/2023 |
3.19
|
337,400 | 3.13 | 3.26 | 3.13 | 0 | 0 | 0 |
08/05/2023 |
3.13
|
195,400 | 3.02 | 3.14 | 3.01 | 0 | 0 | 0 |
05/05/2023 |
3.02
|
59,000 | 3.01 | 3.03 | 3 | 0 | 0 | 0 |
04/05/2023 |
3.01
|
98,200 | 3.01 | 3.03 | 2.99 | 0 | 0 | 0 |
28/04/2023 |
3.01
|
107,300 | 3.01 | 3.04 | 3 | 0 | 0 | 0 |
27/04/2023 |
3.01
|
45,300 | 3 | 3.03 | 2.99 | 0 | 0 | 0 |
26/04/2023 |
3
|
71,900 | 2.99 | 3 | 2.95 | 0 | 0 | -0.0 |
25/04/2023 |
2.99
|
33,900 | 2.99 | 3.02 | 2.95 | 0 | 0 | -0.0 |
24/04/2023 |
2.99
|
40,900 | 2.99 | 3 | 2.93 | 0 | 963 | -0.0 |
21/04/2023 |
2.99
|
56,000 | 2.99 | 3.01 | 2.98 | 0 | 0 | 0.0 |
20/04/2023 |
2.99
|
26,700 | 2.99 | 2.99 | 2.95 | 0 | 0 | 0 |
19/04/2023 |
2.99
|
78,900 | 3 | 3 | 2.95 | 0 | 0 | 0.0 |
18/04/2023 |
3
|
94,600 | 2.99 | 3.01 | 2.97 | 0 | 0 | 0.0 |
17/04/2023 |
2.99
|
39,800 | 3.02 | 3.03 | 2.96 | 0 | 0 | 0.0 |
14/04/2023 |
3.02
|
43,700 | 3.04 | 3.05 | 3.01 | 0 | 0 | 0.0 |
13/04/2023 |
3.04
|
85,200 | 3.04 | 3.05 | 3.01 | 100 | 0 | 0.0 |
12/04/2023 |
3.04
|
119,000 | 3.05 | 3.07 | 2.98 | 0 | 0 | 0 |
11/04/2023 |
3.05
|
130,900 | 3.06 | 3.06 | 2.98 | 0 | 0 | 0.0 |
10/04/2023 |
3.06
|
130,900 | 3.06 | 3.11 | 3.05 | 300 | 0 | 0.0 |
07/04/2023 |
3.06
|
196,400 | 3.13 | 3.16 | 2.99 | 3,000 | 0 | 0.0 |
06/04/2023 |
3.13
|
279,200 | 3.05 | 3.19 | 3.08 | 0 | 0 | 0.0 |
05/04/2023 |
3.05
|
157,200 | 2.97 | 3.08 | 2.98 | 0 | 0 | 0.0 |
04/04/2023 |
2.97
|
52,600 | 2.95 | 2.99 | 2.94 | 300 | 0 | 0.0 |
03/04/2023 |
2.95
|
100,600 | 2.93 | 2.97 | 2.93 | 0 | 0 | 0 |
31/03/2023 |
2.93
|
82,500 | 2.94 | 2.95 | 2.88 | 0 | 0 | 0 |
30/03/2023 |
2.94
|
86,200 | 2.96 | 2.99 | 2.94 | 0 | 0 | 0 |
29/03/2023 |
2.96
|
39,200 | 2.97 | 2.98 | 2.94 | 0 | 0 | 0 |
28/03/2023 |
2.97
|
102,100 | 2.97 | 3 | 2.95 | 0 | 0 | 0 |
27/03/2023 |
2.97
|
103,500 | 2.97 | 2.98 | 2.89 | 0 | 0 | 0 |
24/03/2023 |
2.97
|
30,300 | 2.97 | 2.98 | 2.93 | 0 | 0 | 0 |
23/03/2023 |
2.97
|
71,400 | 2.97 | 2.98 | 2.93 | 0 | 0 | 0 |
22/03/2023 |
2.97
|
49,100 | 2.95 | 3 | 2.95 | 0 | 0 | 0 |
21/03/2023 |
2.95
|
63,200 | 2.98 | 3.01 | 2.93 | 0 | 0 | 0.0 |
20/03/2023 |
2.98
|
28,300 | 3.03 | 3.04 | 2.97 | 0 | 0 | 0.0 |
17/03/2023 |
3.03
|
37,200 | 3.03 | 3.05 | 2.98 | 0 | 0 | 0.0 |
16/03/2023 |
3.03
|
68,500 | 3.06 | 3.06 | 3.03 | 0 | 0 | 0.0 |
15/03/2023 |
3.06
|
121,300 | 3 | 3.08 | 2.99 | 0 | 0 | 0.0 |
14/03/2023 |
3
|
59,200 | 3.03 | 3.08 | 2.97 | 0 | 0 | 0.0 |
13/03/2023 |
3.03
|
112,100 | 3.09 | 3.09 | 3 | 0 | 0 | 0.0 |
10/03/2023 |
3.09
|
38,000 | 3.12 | 3.12 | 3.06 | 0 | 0 | 0.0 |
09/03/2023 |
3.12
|
53,900 | 3.08 | 3.13 | 3.05 | 0 | 0 | 0.0 |
08/03/2023 |
3.08
|
41,200 | 3.07 | 3.09 | 3 | 0 | 0 | 0.0 |
07/03/2023 |
3.07
|
34,400 | 3.09 | 3.11 | 3.07 | 0 | 0 | 0.0 |
06/03/2023 |
3.09
|
41,000 | 3.04 | 3.13 | 3.05 | 0 | 0 | 0.0 |
03/03/2023 |
3.04
|
62,000 | 3.05 | 3.08 | 3.03 | 0 | 0 | 0.0 |
02/03/2023 |
3.05
|
102,500 | 3.13 | 3.15 | 3.05 | 0 | 0 | 0.0 |
01/03/2023 |
3.13
|
226,000 | 3.05 | 3.13 | 2.90 | 0 | 0 | 0.0 |
28/02/2023 |
3.05
|
271,000 | 3.08 | 3.11 | 2.98 | 0 | 0 | 0.0 |
27/02/2023 |
3.08
|
83,900 | 3.14 | 3.14 | 3.04 | 0 | 0 | 0.0 |
24/02/2023 |
3.14
|
158,900 | 3.18 | 3.21 | 3.13 | 0 | 0 | 0.0 |
23/02/2023 |
3.18
|
133,900 | 3.22 | 3.22 | 3.08 | 0 | 0 | 0.0 |
22/02/2023 |
3.22
|
128,800 | 3.31 | 3.31 | 3.19 | 0 | 0 | 0.0 |
21/02/2023 |
3.31
|
208,300 | 3.28 | 3.33 | 3.26 | 0 | 0 | 0.0 |
20/02/2023 |
3.28
|
263,000 | 3.17 | 3.29 | 3.20 | 0 | 0 | 0.0 |
17/02/2023 |
3.17
|
171,500 | 3.11 | 3.17 | 3.08 | 0 | 0 | 0.0 |
16/02/2023 |
3.11
|
130,300 | 3.11 | 3.15 | 3.08 | 0 | 0 | 0.0 |
15/02/2023 |
3.11
|
199,300 | 3.11 | 3.16 | 2.93 | 0 | 0 | 0.0 |