| 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) |
-0.22 | -6.11% | 53,885,400 | -442,100 | -1.4 |
3.38
3.68
3.38
|
|
2 tháng
(2024-07-18) |
-0.22 | -6.11% | 122,053,800 | 16,200 | 0.1 |
3.31
3.68
3.38
|
|
3 tháng
(2024-06-18) |
-0.63 | -15.71% | 189,143,400 | -628,804 | -2.3 |
3.31
4.01
3.38
|
|
6 tháng
(2024-03-20) |
-1.17 | -25.71% | 604,114,800 | -2,914,405 | -13.6 |
3.31
4.58
3.38
|
|
12 tháng
(2023-09-22) |
-0.72 | -17.56% | 1,679,081,100 | -451,287 | -2.7 |
2.93
4.72
3.38
|
|
24 tháng
(2022-09-27) |
-0.47 | -12.21% | 4,309,950,700 | -401,999 | -5.3 |
1.61
5.10
3.38
|
|
36 tháng
(2021-10-04) |
-0.15 | -4.25% | 8,137,864,600 | -3,270,337 | -24.0 |
1.61
10.50
3.38
|
|
60 tháng
(2019-10-14) |
2.26 | 201.79% | 13,538,284,740 | -14,611,597 | -49.6 |
0.95
10.50
3.38
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.38
|
1,839,200 | 3.43 | 3.44 | 3.38 | 29,000 | 0 | 0 |
| 13/09/2024 |
3.43
|
1,395,700 | 3.43 | 3.43 | 3.39 | 46,400 | 46,600 | -0.0 |
| 12/09/2024 |
3.41
|
1,247,300 | 3.43 | 3.45 | 3.41 | 0 | 81,900 | -0.3 |
| 11/09/2024 |
3.42
|
3,320,300 | 3.47 | 3.48 | 3.37 | 81,200 | 282,300 | -0.7 |
| 10/09/2024 |
3.45
|
2,099,100 | 3.51 | 3.53 | 3.44 | 0 | 112,900 | -0.4 |
| 09/09/2024 |
3.51
|
1,888,400 | 3.51 | 3.52 | 3.49 | 230,600 | 0 | 0.8 |
| 06/09/2024 |
3.51
|
1,517,000 | 3.53 | 3.53 | 3.48 | 178,000 | 107,400 | 0.2 |
| 05/09/2024 |
3.52
|
1,770,000 | 3.50 | 3.55 | 3.47 | 17,400 | 101,000 | -0.3 |
| 04/09/2024 |
3.50
|
2,382,900 | 3.49 | 3.52 | 3.47 | 148,500 | 301,200 | -0.5 |
| 30/08/2024 |
3.51
|
3,869,500 | 3.56 | 3.59 | 3.51 | 100 | 194,400 | -0.7 |
| 29/08/2024 |
3.56
|
3,121,700 | 3.61 | 3.63 | 3.52 | 500 | 976,700 | -3.5 |
| 28/08/2024 |
3.60
|
2,780,300 | 3.64 | 3.65 | 3.59 | 0 | 394,100 | -1.4 |
| 27/08/2024 |
3.62
|
2,493,500 | 3.62 | 3.68 | 3.62 | 17,500 | 133,700 | -0.4 |
| 26/08/2024 |
3.61
|
4,579,300 | 3.61 | 3.70 | 3.61 | 478,700 | 13,900 | 1.7 |
| 23/08/2024 |
3.61
|
3,763,900 | 3.63 | 3.65 | 3.60 | 238,800 | 282,400 | -0.2 |
| 22/08/2024 |
3.63
|
3,010,200 | 3.67 | 3.68 | 3.61 | 234,600 | 40,600 | 0.7 |
| 21/08/2024 |
3.65
|
3,289,400 | 3.72 | 3.73 | 3.62 | 84,500 | 193,100 | -0.4 |
| 20/08/2024 |
3.68
|
6,539,400 | 3.61 | 3.75 | 3.61 | 1,046,000 | 70,700 | 3.6 |
| 19/08/2024 |
3.60
|
2,978,300 | 3.65 | 3.70 | 3.60 | 92,400 | 4,400 | 0.3 |
| 16/08/2024 |
3.62
|
5,499,600 | 3.54 | 3.66 | 3.53 | 214,500 | 71,700 | 0.5 |
| 15/08/2024 |
3.52
|
3,517,500 | 3.52 | 3.57 | 3.49 | 232,100 | 35,700 | 0.7 |
| 14/08/2024 |
3.48
|
1,825,100 | 3.50 | 3.54 | 3.47 | 0 | 185,000 | -0.6 |
| 13/08/2024 |
3.46
|
1,739,900 | 3.44 | 3.52 | 3.43 | 184,400 | 103,500 | 0.3 |
| 12/08/2024 |
3.47
|
1,939,500 | 3.50 | 3.51 | 3.43 | 8,500 | 473,900 | -1.6 |
| 09/08/2024 |
3.49
|
2,312,200 | 3.54 | 3.59 | 3.49 | 0 | 10,200 | -0.0 |
| 08/08/2024 |
3.54
|
2,866,200 | 3.59 | 3.60 | 3.50 | 25,900 | 235,000 | -0.7 |
| 07/08/2024 |
3.59
|
5,939,800 | 3.40 | 3.59 | 3.40 | 896,300 | 59,300 | 2.9 |
| 06/08/2024 |
3.38
|
2,059,400 | 3.38 | 3.41 | 3.31 | 35,500 | 118,300 | -0.3 |
| 05/08/2024 |
3.31
|
4,162,000 | 3.40 | 3.43 | 3.31 | 132,300 | 87,200 | 0.2 |
| 02/08/2024 |
3.39
|
3,178,200 | 3.36 | 3.43 | 3.36 | 189,700 | 0 | 0.6 |
| 01/08/2024 |
3.36
|
3,542,900 | 3.50 | 3.51 | 3.36 | 0 | 0 | 0 |
| 31/07/2024 |
3.45
|
3,211,700 | 3.40 | 3.53 | 3.40 | 180,500 | 139,600 | 0.1 |
| 30/07/2024 |
3.38
|
2,485,400 | 3.38 | 3.41 | 3.36 | 0 | 88,300 | -0.3 |
| 29/07/2024 |
3.38
|
2,568,400 | 3.46 | 3.47 | 3.37 | 0 | 209,300 | -0.7 |
| 26/07/2024 |
3.44
|
2,034,800 | 3.50 | 3.50 | 3.44 | 0 | 118,700 | -0.4 |
| 25/07/2024 |
3.45
|
1,918,000 | 3.46 | 3.47 | 3.43 | 18,500 | 42,000 | -0.1 |
| 24/07/2024 |
3.47
|
2,832,100 | 3.37 | 3.47 | 3.35 | 184,300 | 0 | 0.6 |
| 23/07/2024 |
3.39
|
2,133,000 | 3.38 | 3.43 | 3.37 | 160,700 | 0 | 0.5 |
| 22/07/2024 |
3.37
|
4,528,700 | 3.54 | 3.55 | 3.35 | 59,700 | 90,800 | -0.1 |
| 19/07/2024 |
3.50
|
3,363,300 | 3.60 | 3.61 | 3.50 | 104,200 | 20,500 | 0.3 |
| 18/07/2024 |
3.60
|
4,510,700 | 3.51 | 3.60 | 3.51 | 0 | 79,800 | -0.3 |
| 17/07/2024 |
3.53
|
9,815,600 | 3.81 | 3.81 | 3.52 | 11,600 | 469,200 | -1.7 |
| 16/07/2024 |
3.78
|
2,863,100 | 3.86 | 3.86 | 3.78 | 2,000 | 151,700 | -0.6 |
| 15/07/2024 |
3.83
|
1,728,900 | 3.83 | 3.88 | 3.82 | 2,000 | 83,400 | -0.3 |
| 12/07/2024 |
3.83
|
1,768,700 | 3.85 | 3.88 | 3.81 | 0 | 0 | 0 |
| 11/07/2024 |
3.84
|
2,188,600 | 3.84 | 3.88 | 3.84 | 0 | 0 | 0 |
| 10/07/2024 |
3.82
|
2,601,100 | 3.83 | 3.87 | 3.80 | 138,300 | 0 | 0.5 |
| 09/07/2024 |
3.81
|
2,390,100 | 3.79 | 3.83 | 3.78 | 175,800 | 27,300 | 0.6 |
| 08/07/2024 |
3.80
|
1,930,800 | 3.85 | 3.86 | 3.79 | 142,900 | 84,000 | 0.2 |
| 05/07/2024 |
3.83
|
2,353,500 | 3.85 | 3.85 | 3.81 | 0 | 0 | 0 |
| 04/07/2024 |
3.85
|
1,986,100 | 3.86 | 3.88 | 3.82 | 20,400 | 0 | 0.1 |
| 03/07/2024 |
3.86
|
1,840,100 | 3.89 | 3.90 | 3.85 | 2,000 | 100 | 0.0 |
| 02/07/2024 |
3.87
|
1,443,200 | 3.82 | 3.87 | 3.82 | 3,000 | 0 | 0.0 |
| 01/07/2024 |
3.82
|
2,190,000 | 3.78 | 3.82 | 3.72 | 142,900 | 84,000 | 0.2 |
| 28/06/2024 |
3.75
|
4,273,200 | 3.85 | 3.88 | 3.75 | 72,900 | 1,104 | 0.3 |
| 27/06/2024 |
3.85
|
2,649,100 | 3.90 | 3.90 | 3.84 | 9,200 | 0 | 0.0 |
| 26/06/2024 |
3.87
|
3,116,100 | 3.89 | 3.94 | 3.86 | 4,200 | 47,900 | -0.2 |
| 25/06/2024 |
3.89
|
2,599,100 | 3.92 | 3.96 | 3.88 | 13,700 | 52,900 | -0.2 |
| 24/06/2024 |
3.92
|
5,643,100 | 3.93 | 4.05 | 3.87 | 0 | 359,700 | -1.4 |
| 21/06/2024 |
3.91
|
3,012,500 | 3.98 | 3.98 | 3.91 | 45,800 | 4,300 | 0.2 |
| 20/06/2024 |
3.97
|
2,836,800 | 4.04 | 4.04 | 3.91 | 3,300 | 71,600 | -0.3 |
| 19/06/2024 |
3.98
|
2,866,900 | 4.01 | 4.03 | 3.96 | 1,100 | 0 | 0.0 |
| 18/06/2024 |
4.01
|
4,993,000 | 4.03 | 4.05 | 3.99 | 1,100 | 0 | 0.0 |
| 17/06/2024 |
4
|
6,730,300 | 4.08 | 4.08 | 3.99 | 129,900 | 6,800 | 0.5 |
| 14/06/2024 |
4.07
|
5,806,100 | 4.16 | 4.16 | 4.05 | 500 | 0 | 0.0 |
| 13/06/2024 |
4.12
|
3,823,600 | 4.13 | 4.18 | 4.11 | 0 | 0 | 0 |
| 12/06/2024 |
4.11
|
3,767,400 | 4.08 | 4.13 | 4.08 | 83,600 | 0 | 0.3 |
| 11/06/2024 |
4.10
|
5,520,400 | 4.13 | 4.17 | 4.07 | 500 | 0 | 0.0 |
| 10/06/2024 |
4.12
|
4,408,900 | 4.15 | 4.18 | 4.12 | 200 | 0 | 0.0 |
| 07/06/2024 |
4.13
|
3,781,900 | 4.13 | 4.19 | 4.12 | 36,000 | 14,700 | 0.1 |
| 06/06/2024 |
4.12
|
4,903,500 | 4.21 | 4.22 | 4.12 | 0 | 21,300 | -0.1 |
| 05/06/2024 |
4.18
|
6,750,100 | 4.25 | 4.25 | 4.18 | 3,500 | 1,000 | 0.0 |
| 04/06/2024 |
4.22
|
5,469,200 | 4.28 | 4.29 | 4.20 | 5,500 | 6,300 | -0.0 |
| 03/06/2024 |
4.24
|
11,578,200 | 4.30 | 4.40 | 4.22 | 128,700 | 385,600 | -1.1 |
| 31/05/2024 |
4.23
|
5,799,700 | 4.26 | 4.34 | 4.21 | 27,000 | 29,800 | -0.0 |
| 30/05/2024 |
4.25
|
12,293,300 | 4.25 | 4.35 | 4.21 | 36,800 | 43,500 | -0.0 |
| 29/05/2024 |
4.18
|
13,290,600 | 4.11 | 4.26 | 4.11 | 828,600 | 14,000 | 3.4 |
| 28/05/2024 |
4.11
|
4,488,700 | 4.14 | 4.17 | 4.10 | 0 | 162,500 | -0.7 |
| 27/05/2024 |
4.10
|
3,290,900 | 4.08 | 4.14 | 4.04 | 1,000 | 3,000 | -0.0 |
| 24/05/2024 |
4.04
|
10,254,200 | 4.18 | 4.22 | 4.04 | 63,000 | 14,000 | 0.2 |
| 23/05/2024 |
4.15
|
13,778,100 | 4.19 | 4.27 | 4.15 | 165,900 | 268,900 | -0.5 |
| 22/05/2024 |
4.05
|
5,997,400 | 4.12 | 4.16 | 4.05 | 0 | 37,500 | -0.2 |
| 21/05/2024 |
4.08
|
9,195,100 | 4.05 | 4.23 | 4.03 | 0 | 1,210,200 | -5.1 |
| 20/05/2024 |
4.02
|
5,369,100 | 4.05 | 4.08 | 4 | 275,100 | 16,500 | 1.0 |
| 17/05/2024 |
4
|
4,716,300 | 4.03 | 4.03 | 3.95 | 600 | 0 | 0.0 |
| 16/05/2024 |
3.99
|
4,378,600 | 4.03 | 4.09 | 3.99 | 148,200 | 18,601 | 0.5 |
| 15/05/2024 |
4.01
|
7,199,900 | 4.01 | 4.05 | 3.99 | 904,600 | 0 | 3.6 |
| 14/05/2024 |
4.01
|
6,261,800 | 4.15 | 4.16 | 4.01 | 0 | 382,500 | -1.6 |
| 13/05/2024 |
4.11
|
16,917,100 | 3.90 | 4.11 | 3.89 | 59,100 | 404,300 | -1.4 |
| 10/05/2024 |
3.85
|
3,209,800 | 3.83 | 3.86 | 3.78 | 14,100 | 130,900 | -0.4 |
| 09/05/2024 |
3.80
|
3,085,900 | 3.84 | 3.86 | 3.80 | 2,800 | 0 | 0.0 |
| 08/05/2024 |
3.83
|
3,543,100 | 3.84 | 3.88 | 3.80 | 51,200 | 14,100 | 0.1 |
| 07/05/2024 |
3.89
|
3,242,000 | 3.90 | 3.92 | 3.83 | 137,200 | 61,300 | 0.3 |
| 06/05/2024 |
3.89
|
4,964,600 | 3.82 | 3.94 | 3.80 | 324,900 | 131,100 | 0.7 |
| 03/05/2024 |
3.81
|
3,810,700 | 3.84 | 3.88 | 3.81 | 0 | 493,800 | -1.9 |
| 02/05/2024 |
3.83
|
3,315,200 | 3.80 | 4 | 3.80 | 0 | 328,000 | -1.3 |
| 26/04/2024 |
3.79
|
4,051,600 | 3.68 | 3.79 | 3.68 | 400 | 31,800 | -0.1 |
| 25/04/2024 |
3.70
|
2,698,800 | 3.75 | 3.76 | 3.70 | 0 | 59,300 | -0.2 |
| 24/04/2024 |
3.78
|
4,460,100 | 3.69 | 3.80 | 3.66 | 678,800 | 105,600 | 2.1 |
| 23/04/2024 |
3.65
|
3,686,200 | 3.77 | 3.78 | 3.65 | 0 | 389,500 | -1.4 |