| 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) |
-0.12 | -2.78% | 7,512,500 | -15,000 | -0.1 |
4.19
4.38
4.19
|
|
2 tháng
(2024-07-18) |
-0.37 | -8.11% | 17,868,200 | -15,008 | -0.1 |
4.14
4.56
4.19
|
|
3 tháng
(2024-06-18) |
-0.46 | -9.89% | 28,767,400 | -25,808 | -0.1 |
4.14
4.65
4.19
|
|
6 tháng
(2024-03-20) |
-0.68 | -13.96% | 99,987,900 | -25,808 | -0.1 |
4.14
5
4.19
|
|
12 tháng
(2023-09-22) |
-1.56 | -27.13% | 329,393,100 | -25,808 | -0.1 |
3.86
5.75
4.19
|
|
24 tháng
(2022-09-27) |
-1.69 | -28.74% | 1,032,416,400 | -43,206 | -1.1 |
3.04
6.83
4.19
|
|
36 tháng
(2021-10-04) |
-7.36 | -63.73% | 2,248,214,000 | -103,806 | -1.9 |
3.04
15.80
4.19
|
|
60 tháng
(2019-10-14) |
0.46 | 12.22% | 3,995,303,390 | -6,007,176 | -62.6 |
3.04
20.10
4.19
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.19
|
262,500 | 4.20 | 4.22 | 4.17 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
241,100 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 12/09/2024 |
4.23
|
343,900 | 4.22 | 4.24 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.21
|
185,000 | 4.20 | 4.21 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
440,400 | 4.23 | 4.24 | 4.14 | 0 | 15,000 | -0.1 |
| 09/09/2024 |
4.22
|
130,800 | 4.22 | 4.25 | 4.21 | 0 | 0 | 0 |
| 06/09/2024 |
4.22
|
359,400 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
213,500 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.22
|
862,100 | 4.20 | 4.23 | 4.15 | 0 | 0 | 0 |
| 30/08/2024 |
4.22
|
839,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.30
|
767,600 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
| 28/08/2024 |
4.32
|
319,000 | 4.34 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/08/2024 |
4.34
|
265,600 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.38
|
265,100 | 4.38 | 4.48 | 4.35 | 0 | 0 | 0 |
| 23/08/2024 |
4.38
|
666,700 | 4.36 | 4.48 | 4.35 | 0 | 0 | 0 |
| 22/08/2024 |
4.36
|
288,800 | 4.33 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.33
|
246,000 | 4.30 | 4.35 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.34
|
432,300 | 4.31 | 4.38 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.31
|
383,300 | 4.31 | 4.35 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.32
|
491,400 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
206,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
276,600 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.19
|
207,100 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 12/08/2024 |
4.24
|
284,100 | 4.21 | 4.25 | 4.19 | 0 | 0 | 0 |
| 09/08/2024 |
4.25
|
522,200 | 4.23 | 4.25 | 4.18 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
239,600 | 4.20 | 4.23 | 4.16 | 0 | 0 | 0 |
| 07/08/2024 |
4.21
|
189,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 06/08/2024 |
4.16
|
562,900 | 4.14 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.14
|
1,079,200 | 4.24 | 4.28 | 4.05 | 0 | 0 | 0 |
| 02/08/2024 |
4.28
|
513,100 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 |
| 01/08/2024 |
4.28
|
510,700 | 4.39 | 4.45 | 4.26 | 0 | 0 | 0 |
| 31/07/2024 |
4.39
|
629,400 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 |
| 30/07/2024 |
4.33
|
391,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
497,700 | 4.36 | 4.37 | 4.26 | 0 | 8 | -0.0 |
| 26/07/2024 |
4.36
|
243,100 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
632,800 | 4.38 | 4.39 | 4.28 | 0 | 0 | 0 |
| 24/07/2024 |
4.42
|
471,500 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.38
|
488,500 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 22/07/2024 |
4.41
|
772,900 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
343,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 18/07/2024 |
4.56
|
801,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
| 17/07/2024 |
4.45
|
726,800 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
| 16/07/2024 |
4.55
|
887,400 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
303,300 | 4.51 | 4.53 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.52
|
391,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
319,100 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
240,900 | 4.50 | 4.51 | 4.48 | 0 | 0 | 0 |
| 09/07/2024 |
4.48
|
281,500 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 08/07/2024 |
4.47
|
448,200 | 4.49 | 4.50 | 4.45 | 0 | 0 | 0 |
| 05/07/2024 |
4.46
|
453,700 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 |
| 04/07/2024 |
4.49
|
421,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |
| 03/07/2024 |
4.54
|
232,200 | 4.58 | 4.59 | 4.53 | 0 | 0 | 0 |
| 02/07/2024 |
4.56
|
266,100 | 4.47 | 4.57 | 4.45 | 0 | 0 | 0 |
| 01/07/2024 |
4.46
|
362,200 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/06/2024 |
4.46
|
495,900 | 4.49 | 4.51 | 4.46 | 0 | 5,000 | -0.0 |
| 27/06/2024 |
4.48
|
332,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 26/06/2024 |
4.49
|
416,200 | 4.50 | 4.55 | 4.49 | 0 | 0 | 0 |
| 25/06/2024 |
4.51
|
570,000 | 4.48 | 4.55 | 4.48 | 0 | 5,800 | -0.0 |
| 24/06/2024 |
4.46
|
983,900 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 |
| 21/06/2024 |
4.57
|
728,800 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 20/06/2024 |
4.61
|
613,300 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
4.63
|
807,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
616,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 17/06/2024 |
4.68
|
704,300 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
2,015,800 | 4.72 | 4.87 | 4.71 | 0 | 0 | 0 |
| 13/06/2024 |
4.71
|
562,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.70
|
587,600 | 4.68 | 4.70 | 4.66 | 0 | 0 | 0 |
| 11/06/2024 |
4.67
|
741,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
| 10/06/2024 |
4.69
|
1,054,000 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
| 07/06/2024 |
4.70
|
906,000 | 4.74 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
755,600 | 4.73 | 4.78 | 4.71 | 0 | 0 | 0 |
| 05/06/2024 |
4.72
|
1,060,400 | 4.78 | 4.81 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.78
|
1,076,200 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 03/06/2024 |
4.78
|
1,156,100 | 4.80 | 4.87 | 4.75 | 0 | 0 | 0 |
| 31/05/2024 |
4.75
|
856,900 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
1,543,100 | 4.80 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
1,772,000 | 4.69 | 4.91 | 4.69 | 0 | 0 | 0 |
| 28/05/2024 |
4.69
|
662,200 | 4.65 | 4.73 | 4.63 | 0 | 0 | 0 |
| 27/05/2024 |
4.64
|
750,400 | 4.62 | 4.69 | 4.58 | 0 | 0 | 0 |
| 24/05/2024 |
4.62
|
1,807,300 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.87
|
1,601,400 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
| 22/05/2024 |
4.88
|
2,967,000 | 4.78 | 4.94 | 4.74 | 0 | 0 | 0 |
| 21/05/2024 |
4.75
|
1,983,700 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
| 20/05/2024 |
4.67
|
1,045,500 | 4.67 | 4.73 | 4.65 | 0 | 0 | 0 |
| 17/05/2024 |
4.63
|
537,200 | 4.62 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/05/2024 |
4.62
|
581,400 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
| 15/05/2024 |
4.62
|
878,900 | 4.63 | 4.64 | 4.59 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
746,300 | 4.66 | 4.72 | 4.59 | 0 | 0 | 0 |
| 13/05/2024 |
4.65
|
1,193,600 | 4.59 | 4.73 | 4.56 | 0 | 0 | 0 |
| 10/05/2024 |
4.54
|
1,237,900 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 |
| 09/05/2024 |
4.49
|
575,800 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
| 08/05/2024 |
4.48
|
457,700 | 4.49 | 4.50 | 4.44 | 0 | 0 | 0 |
| 07/05/2024 |
4.48
|
544,600 | 4.47 | 4.50 | 4.45 | 0 | 0 | 0 |
| 06/05/2024 |
4.47
|
625,300 | 4.46 | 4.49 | 4.45 | 0 | 0 | 0 |
| 03/05/2024 |
4.45
|
828,100 | 4.44 | 4.52 | 4.43 | 0 | 0 | 0 |
| 02/05/2024 |
4.43
|
346,100 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
| 26/04/2024 |
4.43
|
812,900 | 4.39 | 4.49 | 4.38 | 0 | 0 | 0 |
| 25/04/2024 |
4.39
|
332,600 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
757,900 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 23/04/2024 |
4.31
|
1,042,300 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |