| 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) |
-0.62 | -14.12% | 2,669,600 | -12,774 | -0.1 |
3.77
4.44
3.77
|
|
2 tháng
(2024-07-18) |
-1 | -20.96% | 4,694,900 | -22,074 | -0.1 |
3.77
4.79
3.77
|
|
3 tháng
(2024-06-18) |
-0.88 | -18.92% | 6,706,600 | -22,374 | -0.1 |
3.77
4.83
3.77
|
|
6 tháng
(2024-03-20) |
-2.13 | -36.10% | 13,318,300 | -27,374 | -0.1 |
3.77
6.10
3.77
|
|
12 tháng
(2023-09-22) |
-2.79 | -42.53% | 24,101,000 | -743,826 | -4.4 |
3.77
6.56
3.77
|
|
24 tháng
(2022-09-27) |
-6.13 | -61.92% | 64,637,800 | -683,938 | -3.5 |
3.77
9.90
3.77
|
|
36 tháng
(2021-10-04) |
-9.35 | -71.28% | 149,628,500 | -713,628 | -4.5 |
3.77
20.65
3.77
|
|
60 tháng
(2019-10-14) |
-6.87 | -64.57% | 323,889,260 | -1,061,048 | -4.2 |
3.77
20.65
3.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.77
|
0 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
| 13/09/2024 |
3.77
|
411,400 | 4 | 4.10 | 3.77 | 0 | 0 | 0 |
| 12/09/2024 |
4.05
|
483,700 | 3.90 | 4.14 | 3.90 | 0 | 0 | 0 |
| 11/09/2024 |
4.09
|
280,700 | 4.39 | 4.39 | 3.87 | 0 | 0 | 0 |
| 10/09/2024 |
4.11
|
350,800 | 4.01 | 4.13 | 3.87 | 0 | 0 | 0 |
| 09/09/2024 |
4.14
|
406,000 | 3.90 | 4.14 | 3.89 | 0 | 0 | 0 |
| 06/09/2024 |
4.18
|
37,700 | 4.42 | 4.42 | 4.01 | 0 | 0 | 0 |
| 05/09/2024 |
4.14
|
67,000 | 4.04 | 4.14 | 3.96 | 0 | 0 | 0 |
| 04/09/2024 |
4.20
|
9,000 | 4.16 | 4.20 | 4.16 | 0 | 0 | 0 |
| 30/08/2024 |
4.25
|
37,000 | 4.17 | 4.25 | 4.16 | 0 | 74 | -0.0 |
| 29/08/2024 |
4.25
|
80,500 | 4.25 | 4.28 | 4.24 | 0 | 0 | 0 |
| 28/08/2024 |
4.29
|
43,800 | 4.16 | 4.29 | 4.16 | 0 | 300 | -0.0 |
| 27/08/2024 |
4.29
|
95,300 | 4.21 | 4.33 | 4.16 | 0 | 0 | 0 |
| 26/08/2024 |
4.35
|
86,500 | 4.21 | 4.35 | 4.20 | 0 | 0 | 0 |
| 23/08/2024 |
4.41
|
91,600 | 4.40 | 4.45 | 4.40 | 0 | 0 | 0 |
| 22/08/2024 |
4.41
|
37,000 | 4.30 | 4.43 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.43
|
22,200 | 4.31 | 4.43 | 4.30 | 0 | 1,300 | -0.0 |
| 20/08/2024 |
4.44
|
57,200 | 4.30 | 4.44 | 4.30 | 0 | 11,100 | -0.0 |
| 19/08/2024 |
4.39
|
72,200 | 4.39 | 4.39 | 4.28 | 0 | 0 | 0 |
| 16/08/2024 |
4.41
|
132,400 | 4.30 | 4.42 | 4.20 | 0 | 0 | 0 |
| 15/08/2024 |
4.44
|
2,100 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
| 14/08/2024 |
4.45
|
19,100 | 4.27 | 4.45 | 4.26 | 0 | 0 | 0 |
| 13/08/2024 |
4.44
|
104,600 | 4.45 | 4.47 | 4.22 | 0 | 0 | 0 |
| 12/08/2024 |
4.47
|
51,200 | 4.40 | 4.50 | 4.22 | 0 | 0 | 0 |
| 09/08/2024 |
4.44
|
49,300 | 4.17 | 4.44 | 4.17 | 0 | 500 | -0.0 |
| 08/08/2024 |
4.44
|
54,400 | 4.25 | 4.44 | 4.10 | 0 | 0 | 0 |
| 07/08/2024 |
4.26
|
53,400 | 4.15 | 4.34 | 4.15 | 0 | 0 | 0 |
| 06/08/2024 |
4.38
|
33,600 | 4.39 | 4.40 | 4.15 | 0 | 0 | 0 |
| 05/08/2024 |
4.40
|
42,600 | 4.59 | 4.59 | 4.10 | 0 | 0 | 0 |
| 02/08/2024 |
4.40
|
224,600 | 4.44 | 4.53 | 4.21 | 0 | 200 | -0.0 |
| 01/08/2024 |
4.25
|
432,900 | 4.40 | 4.50 | 4.25 | 0 | 2,300 | -0.0 |
| 31/07/2024 |
4.52
|
13,600 | 4.60 | 4.60 | 4.52 | 0 | 700 | -0.0 |
| 30/07/2024 |
4.60
|
17,100 | 4.40 | 4.66 | 4.40 | 0 | 5,600 | -0.0 |
| 29/07/2024 |
4.66
|
351,000 | 4.67 | 4.68 | 4.51 | 0 | 0 | 0 |
| 26/07/2024 |
4.68
|
215,400 | 4.67 | 4.68 | 4.66 | 0 | 0 | 0 |
| 25/07/2024 |
4.68
|
2,200 | 4.55 | 4.69 | 4.55 | 0 | 0 | 0 |
| 24/07/2024 |
4.55
|
5,600 | 4.55 | 4.69 | 4.50 | 0 | 0 | 0 |
| 23/07/2024 |
4.70
|
11,000 | 4.71 | 4.73 | 4.40 | 0 | 0 | 0 |
| 22/07/2024 |
4.71
|
78,400 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 19/07/2024 |
4.79
|
124,500 | 4.60 | 4.79 | 4.60 | 0 | 0 | 0 |
| 18/07/2024 |
4.77
|
6,300 | 4.66 | 4.77 | 4.65 | 0 | 0 | 0 |
| 17/07/2024 |
4.66
|
13,600 | 4.77 | 4.84 | 4.66 | 0 | 0 | 0 |
| 16/07/2024 |
4.78
|
146,200 | 4.79 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/07/2024 |
4.78
|
267,900 | 4.80 | 4.82 | 4.65 | 0 | 0 | 0 |
| 12/07/2024 |
4.76
|
12,200 | 4.76 | 4.79 | 4.76 | 0 | 0 | 0 |
| 11/07/2024 |
4.75
|
98,400 | 4.68 | 4.81 | 4.61 | 0 | 0 | 0 |
| 10/07/2024 |
4.70
|
248,300 | 4.85 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/07/2024 |
4.71
|
101,000 | 4.65 | 4.85 | 4.65 | 0 | 0 | 0 |
| 08/07/2024 |
4.83
|
9,000 | 4.65 | 4.83 | 4.65 | 0 | 0 | 0 |
| 05/07/2024 |
4.81
|
325,300 | 4.72 | 4.90 | 4.72 | 0 | 0 | 0 |
| 04/07/2024 |
4.73
|
36,800 | 4.57 | 4.75 | 4.55 | 0 | 0 | 0 |
| 03/07/2024 |
4.75
|
133,100 | 4.79 | 4.90 | 4.49 | 0 | 0 | 0 |
| 02/07/2024 |
4.79
|
6,300 | 4.78 | 4.79 | 4.68 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
67,300 | 4.78 | 4.82 | 4.63 | 0 | 0 | 0 |
| 28/06/2024 |
4.78
|
7,600 | 4.78 | 4.79 | 4.73 | 0 | 0 | 0 |
| 27/06/2024 |
4.78
|
2,500 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
| 26/06/2024 |
4.78
|
72,900 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 25/06/2024 |
4.82
|
48,200 | 4.70 | 4.83 | 4.62 | 0 | 0 | 0 |
| 24/06/2024 |
4.77
|
27,900 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 21/06/2024 |
4.73
|
63,200 | 4.76 | 4.87 | 4.70 | 0 | 0 | 0 |
| 20/06/2024 |
4.77
|
51,100 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 19/06/2024 |
4.79
|
92,500 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
180,400 | 4.78 | 4.79 | 4.65 | 0 | 300 | -0.0 |
| 17/06/2024 |
4.79
|
19,500 | 4.75 | 4.79 | 4.70 | 0 | 200 | -0.0 |
| 14/06/2024 |
4.78
|
80,800 | 4.80 | 4.91 | 4.78 | 0 | 0 | 0 |
| 13/06/2024 |
4.85
|
28,900 | 4.75 | 4.85 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
111,500 | 4.90 | 4.91 | 4.42 | 0 | 0 | 0 |
| 11/06/2024 |
4.75
|
46,400 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
| 10/06/2024 |
4.90
|
105,300 | 4.84 | 4.95 | 4.61 | 0 | 0 | 0 |
| 07/06/2024 |
4.84
|
19,800 | 4.86 | 4.95 | 4.73 | 0 | 0 | 0 |
| 06/06/2024 |
4.85
|
38,700 | 4.80 | 4.85 | 4.77 | 0 | 0 | 0 |
| 05/06/2024 |
4.95
|
109,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2024 |
4.95
|
558,400 | 4.85 | 4.96 | 4.79 | 0 | 2,000 | -0.0 |
| 03/06/2024 |
4.85
|
318,600 | 4.71 | 4.95 | 4.71 | 0 | 0 | 0 |
| 31/05/2024 |
4.71
|
42,900 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 |
| 30/05/2024 |
4.84
|
19,200 | 4.88 | 4.92 | 4.73 | 0 | 0 | 0 |
| 29/05/2024 |
4.88
|
91,300 | 4.70 | 4.89 | 4.70 | 0 | 8,800 | -0.0 |
| 28/05/2024 |
4.87
|
21,500 | 4.90 | 4.94 | 4.70 | 0 | 1,100 | -0.0 |
| 27/05/2024 |
4.90
|
238,100 | 4.76 | 4.90 | 4.65 | 0 | 1,700 | -0.0 |
| 24/05/2024 |
4.88
|
63,900 | 4.70 | 4.99 | 4.70 | 0 | 300 | -0.0 |
| 23/05/2024 |
4.99
|
95,900 | 4.92 | 5.04 | 4.91 | 0 | 0 | 0 |
| 22/05/2024 |
5
|
124,800 | 5 | 5.09 | 4.96 | 100 | 0 | 0.0 |
| 21/05/2024 |
5
|
200,400 | 5.10 | 5.20 | 4.94 | 100 | 0 | 0.0 |
| 20/05/2024 |
5
|
677,300 | 5.18 | 5.22 | 4.86 | 9,500 | 200 | 0.0 |
| 17/05/2024 |
5.22
|
74,100 | 5.28 | 5.29 | 5.20 | 0 | 3,000 | -0.0 |
| 16/05/2024 |
5.28
|
69,700 | 5.25 | 5.35 | 5.21 | 0 | 600 | -0.0 |
| 15/05/2024 |
5.25
|
121,700 | 5.30 | 5.45 | 5.20 | 200 | 1,000 | -0.0 |
| 14/05/2024 |
5.25
|
119,000 | 4.96 | 5.30 | 4.96 | 200 | 0 | 0.0 |
| 13/05/2024 |
5.24
|
644,500 | 5.53 | 5.63 | 5.24 | 3,400 | 0 | 0.0 |
| 10/05/2024 |
5.63
|
60,300 | 5.68 | 5.68 | 5.53 | 1,000 | 1,400 | -0.0 |
| 09/05/2024 |
5.68
|
104,700 | 5.64 | 5.73 | 5.55 | 0 | 300 | -0.0 |
| 08/05/2024 |
5.64
|
34,600 | 5.70 | 5.74 | 5.61 | 0 | 0 | 0 |
| 07/05/2024 |
5.78
|
29,700 | 5.80 | 5.80 | 5.69 | 200 | 100 | 0.0 |
| 06/05/2024 |
5.80
|
85,900 | 5.60 | 5.80 | 5.60 | 400 | 0 | 0.0 |
| 03/05/2024 |
5.62
|
33,700 | 5.79 | 5.82 | 5.61 | 1,100 | 1,200 | -0.0 |
| 02/05/2024 |
5.79
|
15,900 | 5.89 | 5.89 | 5.66 | 0 | 400 | -0.0 |
| 26/04/2024 |
5.90
|
16,300 | 5.90 | 5.96 | 5.61 | 0 | 100 | -0.0 |
| 25/04/2024 |
5.90
|
57,700 | 5.88 | 5.92 | 5.71 | 0 | 1,700 | -0.0 |
| 24/04/2024 |
5.76
|
27,700 | 6.10 | 6.12 | 5.70 | 0 | 0 | 0 |
| 23/04/2024 |
6.10
|
157,000 | 6.14 | 6.14 | 5.87 | 0 | 4,800 | -0.0 |