| 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 | 0% | 3,883,400 | -800 | -0.0 |
3.31
3.39
3.31
|
|
2 tháng
(2024-07-18) |
-0.31 | -8.47% | 10,393,900 | -54,720 | -0.2 |
3.14
3.66
3.31
|
|
3 tháng
(2024-06-18) |
-0.30 | -8.22% | 18,778,200 | 14,080 | 0.0 |
3.14
3.76
3.31
|
|
6 tháng
(2024-03-20) |
-0.26 | -7.20% | 51,767,900 | -1,616 | -0.0 |
3.14
3.95
3.31
|
|
12 tháng
(2023-09-22) |
-0.53 | -13.66% | 104,671,700 | 405,384 | 1.3 |
2.95
3.95
3.31
|
|
24 tháng
(2022-09-27) |
-1.15 | -25.56% | 371,941,300 | 496,207 | 1.3 |
2.31
4.74
3.31
|
|
36 tháng
(2021-10-04) |
-2.95 | -46.83% | 1,082,636,600 | -210,821 | -3.0 |
2.31
13.45
3.31
|
|
60 tháng
(2019-10-14) |
-1.30 | -27.96% | 1,725,551,360 | -19,747,031 | -91.4 |
2.07
13.45
3.31
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.31
|
106,500 | 3.35 | 3.37 | 3.31 | 0 | 1,600 | 0 |
| 13/09/2024 |
3.35
|
162,400 | 3.32 | 3.35 | 3.30 | 0 | 0 | 0 |
| 12/09/2024 |
3.32
|
127,800 | 3.34 | 3.37 | 3.31 | 8,000 | 0 | 0.0 |
| 11/09/2024 |
3.34
|
153,200 | 3.32 | 3.34 | 3.30 | 6,500 | 7,400 | -0.0 |
| 10/09/2024 |
3.32
|
163,200 | 3.32 | 3.38 | 3.31 | 8,600 | 7,500 | 0.0 |
| 09/09/2024 |
3.32
|
158,300 | 3.34 | 3.40 | 3.32 | 3,500 | 100 | 0.0 |
| 06/09/2024 |
3.34
|
293,100 | 3.36 | 3.39 | 3.32 | 200 | 600 | -0.0 |
| 05/09/2024 |
3.36
|
279,800 | 3.35 | 3.43 | 3.35 | 0 | 3,300 | -0.0 |
| 04/09/2024 |
3.39
|
288,500 | 3.42 | 3.42 | 3.33 | 0 | 5,900 | -0.0 |
| 30/08/2024 |
3.36
|
352,900 | 3.33 | 3.40 | 3.33 | 11,000 | 0 | 0.0 |
| 29/08/2024 |
3.33
|
237,000 | 3.31 | 3.37 | 3.30 | 29,200 | 0 | 0.1 |
| 28/08/2024 |
3.33
|
67,200 | 3.32 | 3.38 | 3.32 | 0 | 10,900 | -0.0 |
| 27/08/2024 |
3.35
|
250,800 | 3.32 | 3.40 | 3.31 | 5,000 | 7,600 | -0.0 |
| 26/08/2024 |
3.32
|
179,200 | 3.38 | 3.39 | 3.30 | 0 | 900 | -0.0 |
| 23/08/2024 |
3.36
|
197,200 | 3.34 | 3.42 | 3.30 | 0 | 7,100 | -0.0 |
| 22/08/2024 |
3.34
|
448,400 | 3.36 | 3.36 | 3.29 | 13,900 | 35,100 | -0.1 |
| 21/08/2024 |
3.36
|
147,700 | 3.36 | 3.39 | 3.33 | 0 | 3,100 | -0.0 |
| 20/08/2024 |
3.36
|
239,300 | 3.34 | 3.40 | 3.33 | 3,700 | 100 | 0.0 |
| 19/08/2024 |
3.35
|
137,400 | 3.35 | 3.40 | 3.30 | 0 | 800 | -0.0 |
| 16/08/2024 |
3.37
|
248,200 | 3.33 | 3.38 | 3.30 | 4,300 | 6,100 | -0.0 |
| 15/08/2024 |
3.30
|
135,300 | 3.26 | 3.33 | 3.26 | 0 | 0 | 0 |
| 14/08/2024 |
3.31
|
106,800 | 3.34 | 3.34 | 3.30 | 3,900 | 2,900 | 0.0 |
| 13/08/2024 |
3.30
|
83,700 | 3.34 | 3.34 | 3.25 | 2,000 | 500 | 0.0 |
| 12/08/2024 |
3.30
|
206,800 | 3.32 | 3.35 | 3.29 | 11,800 | 800 | 0.0 |
| 09/08/2024 |
3.32
|
104,500 | 3.35 | 3.36 | 3.31 | 1,600 | 7,900 | -0.0 |
| 08/08/2024 |
3.33
|
199,200 | 3.33 | 3.38 | 3.25 | 10,200 | 200 | 0.0 |
| 07/08/2024 |
3.33
|
249,400 | 3.30 | 3.35 | 3.23 | 31,000 | 4,900 | 0.1 |
| 06/08/2024 |
3.20
|
252,200 | 3.29 | 3.30 | 3.15 | 5,400 | 12,300 | -0.0 |
| 05/08/2024 |
3.14
|
454,200 | 3.38 | 3.50 | 3.12 | 9,800 | 10,300 | -0.0 |
| 02/08/2024 |
3.35
|
584,700 | 3.30 | 3.41 | 3.30 | 4,900 | 100 | 0.0 |
| 01/08/2024 |
3.35
|
664,400 | 3.48 | 3.49 | 3.35 | 25,500 | 500 | 0.1 |
| 31/07/2024 |
3.47
|
164,200 | 3.47 | 3.50 | 3.45 | 2,400 | 10,000 | -0.0 |
| 30/07/2024 |
3.47
|
240,800 | 3.46 | 3.52 | 3.40 | 5,800 | 15,100 | -0.0 |
| 29/07/2024 |
3.46
|
240,800 | 3.45 | 3.49 | 3.42 | 3,900 | 4,000 | -0.0 |
| 26/07/2024 |
3.48
|
75,800 | 3.54 | 3.54 | 3.45 | 80 | 4,700 | -0.0 |
| 25/07/2024 |
3.49
|
172,500 | 3.45 | 3.51 | 3.41 | 28,300 | 54,200 | -0.1 |
| 24/07/2024 |
3.52
|
269,900 | 3.40 | 3.52 | 3.39 | 16,000 | 49,000 | -0.1 |
| 23/07/2024 |
3.40
|
261,700 | 3.50 | 3.52 | 3.40 | 0 | 10,500 | -0.0 |
| 22/07/2024 |
3.47
|
657,500 | 3.48 | 3.54 | 3.42 | 18,700 | 69,600 | -0.2 |
| 19/07/2024 |
3.45
|
508,700 | 3.67 | 3.72 | 3.45 | 13,500 | 0 | 0.0 |
| 18/07/2024 |
3.66
|
629,200 | 3.65 | 3.75 | 3.58 | 10,600 | 0 | 0.0 |
| 17/07/2024 |
3.60
|
2,232,400 | 3.85 | 4.01 | 3.60 | 21,200 | 53,800 | -0.1 |
| 16/07/2024 |
3.76
|
784,400 | 3.56 | 3.76 | 3.54 | 0 | 17,200 | -0.1 |
| 15/07/2024 |
3.52
|
186,600 | 3.53 | 3.59 | 3.50 | 0 | 5,400 | -0.0 |
| 12/07/2024 |
3.51
|
235,500 | 3.51 | 3.54 | 3.45 | 400 | 2,200 | -0.0 |
| 11/07/2024 |
3.51
|
181,200 | 3.46 | 3.54 | 3.46 | 0 | 0 | 0 |
| 10/07/2024 |
3.49
|
147,200 | 3.49 | 3.53 | 3.47 | 0 | 400 | -0.0 |
| 09/07/2024 |
3.49
|
299,300 | 3.46 | 3.53 | 3.46 | 0 | 0 | 0 |
| 08/07/2024 |
3.48
|
396,600 | 3.54 | 3.54 | 3.48 | 25,300 | 20,800 | 0.0 |
| 05/07/2024 |
3.54
|
262,500 | 3.56 | 3.57 | 3.51 | 4,400 | 1,200 | 0.0 |
| 04/07/2024 |
3.57
|
288,600 | 3.58 | 3.59 | 3.54 | 0 | 0 | 0 |
| 03/07/2024 |
3.58
|
180,100 | 3.60 | 3.60 | 3.57 | 2,000 | 1,300 | 0.0 |
| 02/07/2024 |
3.59
|
288,800 | 3.61 | 3.61 | 3.58 | 9,900 | 1,500 | 0.0 |
| 01/07/2024 |
3.58
|
168,000 | 3.57 | 3.58 | 3.54 | 0 | 26,700 | -0.1 |
| 28/06/2024 |
3.57
|
196,700 | 3.62 | 3.62 | 3.55 | 18,900 | 0 | 0.1 |
| 27/06/2024 |
3.62
|
245,700 | 3.58 | 3.62 | 3.57 | 900 | 100 | 0.0 |
| 26/06/2024 |
3.57
|
296,500 | 3.60 | 3.60 | 3.55 | 7,400 | 300 | 0.0 |
| 25/06/2024 |
3.57
|
274,400 | 3.53 | 3.61 | 3.53 | 31,500 | 3,000 | 0.1 |
| 24/06/2024 |
3.54
|
512,900 | 3.69 | 3.70 | 3.54 | 9,800 | 9,300 | 0.0 |
| 21/06/2024 |
3.62
|
466,500 | 3.62 | 3.65 | 3.58 | 1,300 | 0 | 0.0 |
| 20/06/2024 |
3.62
|
201,000 | 3.60 | 3.66 | 3.60 | 56,600 | 0 | 0.2 |
| 19/06/2024 |
3.63
|
294,400 | 3.64 | 3.69 | 3.60 | 23,800 | 1,400 | 0.1 |
| 18/06/2024 |
3.65
|
245,000 | 3.58 | 3.70 | 3.58 | 0 | 0 | 0 |
| 17/06/2024 |
3.63
|
543,100 | 3.72 | 3.73 | 3.61 | 16,800 | 7,000 | 0.0 |
| 14/06/2024 |
3.71
|
599,100 | 3.81 | 3.83 | 3.71 | 1,400 | 60,000 | -0.2 |
| 13/06/2024 |
3.83
|
293,800 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
| 12/06/2024 |
3.83
|
375,400 | 3.81 | 3.86 | 3.81 | 22,300 | 0 | 0.1 |
| 11/06/2024 |
3.81
|
895,700 | 4 | 4 | 3.79 | 0 | 6,000 | -0.0 |
| 10/06/2024 |
3.95
|
1,467,500 | 3.85 | 3.96 | 3.85 | 87,800 | 12,000 | 0.3 |
| 07/06/2024 |
3.80
|
606,400 | 3.73 | 3.82 | 3.73 | 0 | 12,000 | -0.0 |
| 06/06/2024 |
3.72
|
814,400 | 3.79 | 3.84 | 3.72 | 10,000 | 36,700 | -0.1 |
| 05/06/2024 |
3.78
|
914,900 | 3.75 | 3.88 | 3.73 | 40,204 | 3,300 | 0.1 |
| 04/06/2024 |
3.74
|
756,500 | 3.73 | 3.75 | 3.69 | 100 | 200 | -0.0 |
| 03/06/2024 |
3.73
|
1,090,400 | 3.74 | 3.83 | 3.72 | 45,100 | 7,600 | 0.1 |
| 31/05/2024 |
3.73
|
701,200 | 3.79 | 3.89 | 3.70 | 900 | 34,800 | -0.1 |
| 30/05/2024 |
3.74
|
1,308,400 | 3.72 | 3.80 | 3.68 | 1,200 | 1,200 | 0.0 |
| 29/05/2024 |
3.72
|
1,215,300 | 3.85 | 3.85 | 3.67 | 12,600 | 400 | 0.0 |
| 28/05/2024 |
3.85
|
1,571,700 | 4.02 | 4.02 | 3.78 | 19,800 | 38,000 | -0.1 |
| 27/05/2024 |
3.78
|
2,284,800 | 3.78 | 3.78 | 3.75 | 12,000 | 3,000 | 0.0 |
| 24/05/2024 |
3.54
|
998,600 | 3.60 | 3.70 | 3.50 | 400 | 11,400 | -0.0 |
| 23/05/2024 |
3.71
|
877,900 | 3.62 | 3.73 | 3.50 | 42,000 | 100 | 0.2 |
| 22/05/2024 |
3.63
|
1,308,900 | 3.79 | 3.79 | 3.60 | 0 | 12,900 | -0.0 |
| 21/05/2024 |
3.65
|
1,817,200 | 3.42 | 3.65 | 3.40 | 11,400 | 23,200 | -0.0 |
| 20/05/2024 |
3.42
|
335,200 | 3.36 | 3.45 | 3.36 | 0 | 0 | 0 |
| 17/05/2024 |
3.36
|
370,100 | 3.38 | 3.40 | 3.28 | 10,900 | 700 | 0.0 |
| 16/05/2024 |
3.36
|
220,000 | 3.35 | 3.38 | 3.33 | 14,700 | 4,900 | 0.0 |
| 15/05/2024 |
3.36
|
333,500 | 3.34 | 3.39 | 3.32 | 1,200 | 0 | 0.0 |
| 14/05/2024 |
3.34
|
242,600 | 3.41 | 3.44 | 3.34 | 0 | 21,700 | -0.1 |
| 13/05/2024 |
3.40
|
461,900 | 3.35 | 3.43 | 3.34 | 13,000 | 5,000 | 0.0 |
| 10/05/2024 |
3.31
|
422,800 | 3.29 | 3.41 | 3.29 | 0 | 18,000 | -0.1 |
| 09/05/2024 |
3.28
|
232,200 | 3.27 | 3.30 | 3.25 | 400 | 7,900 | -0.0 |
| 08/05/2024 |
3.27
|
283,200 | 3.23 | 3.27 | 3.23 | 0 | 0 | 0 |
| 07/05/2024 |
3.25
|
283,400 | 3.25 | 3.28 | 3.23 | 0 | 5,400 | -0.0 |
| 06/05/2024 |
3.26
|
260,500 | 3.25 | 3.29 | 3.24 | 0 | 0 | 0 |
| 03/05/2024 |
3.25
|
143,600 | 3.27 | 3.27 | 3.23 | 7,100 | 13,600 | -0.0 |
| 02/05/2024 |
3.24
|
124,100 | 3.23 | 3.27 | 3.20 | 1,500 | 15,000 | -0.0 |
| 26/04/2024 |
3.22
|
99,000 | 3.19 | 3.23 | 3.19 | 1,800 | 0 | 0.0 |
| 25/04/2024 |
3.19
|
101,400 | 3.19 | 3.21 | 3.15 | 0 | 0 | 0 |
| 24/04/2024 |
3.19
|
264,900 | 3.23 | 3.23 | 3.14 | 52,300 | 9,700 | 0.1 |
| 23/04/2024 |
3.14
|
347,200 | 3.25 | 3.25 | 3.14 | 5,400 | 19,900 | -0.0 |