| 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) |
-0.29 | -7.82% | 10,158,300 | -60,700 | -0.2 |
3.41
3.71
3.42
|
|
2 tháng
(2024-07-18) |
-0.43 | -11.17% | 30,794,200 | 29,700 | 0.1 |
3.37
3.85
3.42
|
|
3 tháng
(2024-06-18) |
-0.60 | -14.93% | 51,495,600 | -151,600 | -0.7 |
3.37
4.02
3.42
|
|
6 tháng
(2024-03-20) |
-1.09 | -24.17% | 154,844,100 | -516,203 | -2.3 |
3.37
4.56
3.42
|
|
12 tháng
(2023-09-22) |
-1.62 | -32.14% | 433,536,100 | 201,197 | 0.6 |
3.37
5.04
3.42
|
|
24 tháng
(2022-09-27) |
-3.56 | -51% | 1,267,058,300 | 15,071,347 | 64.0 |
3.10
6.98
3.42
|
|
36 tháng
(2021-10-04) |
-3.72 | -52.10% | 2,755,427,600 | 16,238,007 | 66.0 |
3.10
17.20
3.42
|
|
60 tháng
(2019-10-14) |
0.50 | 17.12% | 4,546,528,390 | 2,492,977 | 34.2 |
1.84
17.20
3.42
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
3.42
|
352,200 | 3.41 | 3.42 | 3.38 | 0 | 0 | 0 |
| 13/09/2024 |
3.41
|
475,200 | 3.42 | 3.43 | 3.39 | 0 | 1,000 | -0.0 |
| 12/09/2024 |
3.42
|
348,500 | 3.40 | 3.47 | 3.40 | 600 | 0 | 0.0 |
| 11/09/2024 |
3.41
|
347,100 | 3.41 | 3.42 | 3.38 | 0 | 600 | -0.0 |
| 10/09/2024 |
3.43
|
440,000 | 3.47 | 3.47 | 3.39 | 300 | 14,800 | -0.0 |
| 09/09/2024 |
3.45
|
359,800 | 3.46 | 3.46 | 3.42 | 0 | 900 | -0.0 |
| 06/09/2024 |
3.46
|
367,400 | 3.50 | 3.50 | 3.44 | 0 | 1,300 | -0.0 |
| 05/09/2024 |
3.48
|
383,000 | 3.46 | 3.57 | 3.46 | 6,100 | 10,300 | -0.0 |
| 04/09/2024 |
3.50
|
431,400 | 3.55 | 3.55 | 3.48 | 100 | 39,200 | -0.1 |
| 30/08/2024 |
3.54
|
589,800 | 3.56 | 3.58 | 3.53 | 100 | 7,000 | -0.0 |
| 29/08/2024 |
3.56
|
293,900 | 3.59 | 3.59 | 3.55 | 11,000 | 1,400 | 0.0 |
| 28/08/2024 |
3.59
|
709,000 | 3.58 | 3.62 | 3.57 | 92,600 | 6,500 | 0.3 |
| 27/08/2024 |
3.63
|
735,100 | 3.66 | 3.66 | 3.56 | 12,600 | 38,500 | -0.1 |
| 26/08/2024 |
3.64
|
800,900 | 3.61 | 3.68 | 3.60 | 100 | 34,900 | -0.1 |
| 23/08/2024 |
3.62
|
340,300 | 3.67 | 3.67 | 3.61 | 2,200 | 14,700 | -0.0 |
| 22/08/2024 |
3.69
|
664,400 | 3.65 | 3.69 | 3.58 | 23,100 | 24,200 | -0.0 |
| 21/08/2024 |
3.67
|
812,300 | 3.65 | 3.69 | 3.61 | 58,500 | 38,700 | 0.1 |
| 20/08/2024 |
3.65
|
587,300 | 3.72 | 3.72 | 3.64 | 18,000 | 25,900 | -0.0 |
| 19/08/2024 |
3.71
|
1,120,700 | 3.77 | 3.77 | 3.68 | 300 | 26,400 | -0.1 |
| 16/08/2024 |
3.54
|
1,374,400 | 3.38 | 3.57 | 3.38 | 126,100 | 0 | 0.4 |
| 15/08/2024 |
3.38
|
456,000 | 3.39 | 3.40 | 3.37 | 35,500 | 0 | 0.1 |
| 14/08/2024 |
3.39
|
430,800 | 3.38 | 3.43 | 3.38 | 1,000 | 0 | 0.0 |
| 13/08/2024 |
3.41
|
438,900 | 3.41 | 3.42 | 3.37 | 25,400 | 0 | 0.1 |
| 12/08/2024 |
3.41
|
447,900 | 3.40 | 3.42 | 3.37 | 20,000 | 30,500 | -0.0 |
| 09/08/2024 |
3.42
|
575,400 | 3.40 | 3.42 | 3.36 | 0 | 22,800 | -0.1 |
| 08/08/2024 |
3.37
|
365,900 | 3.44 | 3.44 | 3.35 | 26,400 | 70,900 | -0.2 |
| 07/08/2024 |
3.41
|
415,200 | 3.43 | 3.45 | 3.38 | 8,200 | 166,000 | -0.5 |
| 06/08/2024 |
3.43
|
1,400,400 | 3.43 | 3.45 | 3.26 | 208,100 | 40,000 | 0.5 |
| 05/08/2024 |
3.42
|
2,820,100 | 3.59 | 3.59 | 3.42 | 50,900 | 51,000 | -0.0 |
| 02/08/2024 |
3.67
|
1,248,900 | 3.65 | 3.69 | 3.58 | 9,600 | 2,100 | 0.0 |
| 01/08/2024 |
3.71
|
1,828,900 | 3.74 | 3.75 | 3.65 | 7,000 | 10,700 | -0.0 |
| 31/07/2024 |
3.71
|
1,397,600 | 3.76 | 3.76 | 3.68 | 251,000 | 300 | 0.9 |
| 30/07/2024 |
3.78
|
525,900 | 3.75 | 3.78 | 3.70 | 2,100 | 3,400 | -0.0 |
| 29/07/2024 |
3.77
|
1,574,300 | 3.79 | 3.79 | 3.70 | 1,200 | 326,600 | -1.2 |
| 26/07/2024 |
3.79
|
578,600 | 3.77 | 3.82 | 3.76 | 0 | 0 | 0 |
| 25/07/2024 |
3.77
|
337,200 | 3.78 | 3.80 | 3.77 | 1,100 | 100 | 0.0 |
| 24/07/2024 |
3.80
|
993,600 | 3.79 | 3.80 | 3.77 | 0 | 18,000 | -0.1 |
| 23/07/2024 |
3.79
|
916,500 | 3.82 | 3.83 | 3.78 | 0 | 0 | 0 |
| 22/07/2024 |
3.82
|
917,400 | 3.81 | 3.88 | 3.80 | 100 | 5,500 | -0.0 |
| 19/07/2024 |
3.82
|
697,800 | 3.83 | 3.89 | 3.81 | 27,000 | 0 | 0.1 |
| 18/07/2024 |
3.85
|
894,200 | 3.82 | 3.88 | 3.82 | 37,600 | 0 | 0.1 |
| 17/07/2024 |
3.82
|
1,570,500 | 3.90 | 3.90 | 3.81 | 37,700 | 61,300 | -0.1 |
| 16/07/2024 |
3.89
|
641,200 | 3.91 | 3.96 | 3.88 | 0 | 83,200 | -0.3 |
| 15/07/2024 |
3.90
|
506,100 | 3.90 | 3.99 | 3.90 | 0 | 20,700 | -0.1 |
| 12/07/2024 |
3.91
|
759,800 | 3.95 | 4 | 3.90 | 0 | 13,800 | -0.1 |
| 11/07/2024 |
3.94
|
1,150,000 | 3.90 | 4.05 | 3.90 | 0 | 0 | 0 |
| 10/07/2024 |
3.90
|
720,800 | 3.88 | 3.91 | 3.86 | 21,200 | 0 | 0.1 |
| 09/07/2024 |
3.90
|
644,300 | 3.86 | 3.90 | 3.84 | 37,400 | 5,100 | 0.1 |
| 08/07/2024 |
3.86
|
718,600 | 3.94 | 3.94 | 3.84 | 37,000 | 13,500 | 0.1 |
| 05/07/2024 |
3.92
|
689,900 | 3.92 | 3.93 | 3.89 | 100 | 0 | 0.0 |
| 04/07/2024 |
3.93
|
552,300 | 3.88 | 3.95 | 3.88 | 7,800 | 0 | 0.0 |
| 03/07/2024 |
3.90
|
479,600 | 3.91 | 3.93 | 3.89 | 2,500 | 0 | 0.0 |
| 02/07/2024 |
3.91
|
762,800 | 3.85 | 3.93 | 3.83 | 8,700 | 0 | 0.0 |
| 01/07/2024 |
3.83
|
388,000 | 3.81 | 3.85 | 3.81 | 1,600 | 0 | 0.0 |
| 28/06/2024 |
3.81
|
930,900 | 3.89 | 3.90 | 3.81 | 0 | 0 | 0 |
| 27/06/2024 |
3.88
|
838,800 | 3.90 | 3.93 | 3.83 | 17,000 | 0 | 0.1 |
| 26/06/2024 |
3.88
|
650,000 | 3.89 | 3.90 | 3.86 | 9,700 | 5,000 | 0.0 |
| 25/06/2024 |
3.85
|
1,015,500 | 3.85 | 3.90 | 3.84 | 36,900 | 0 | 0.1 |
| 24/06/2024 |
3.85
|
1,755,600 | 3.91 | 3.94 | 3.84 | 100 | 84,200 | -0.3 |
| 21/06/2024 |
3.91
|
1,335,300 | 3.98 | 3.98 | 3.91 | 44,000 | 30,400 | 0.1 |
| 20/06/2024 |
3.96
|
1,997,500 | 3.99 | 4.01 | 3.90 | 0 | 133,200 | -0.5 |
| 19/06/2024 |
3.98
|
1,671,100 | 4.01 | 4.04 | 3.98 | 0 | 16,300 | -0.1 |
| 18/06/2024 |
4.02
|
922,800 | 4.02 | 4.06 | 4 | 44,100 | 20,400 | 0.1 |
| 17/06/2024 |
4.01
|
1,398,500 | 4.05 | 4.05 | 4.01 | 40,900 | 25,300 | 0.1 |
| 14/06/2024 |
4.05
|
1,511,400 | 4.10 | 4.11 | 4.05 | 91,500 | 5,300 | 0.4 |
| 13/06/2024 |
4.09
|
1,036,800 | 4.12 | 4.12 | 4.08 | 0 | 0 | 0 |
| 12/06/2024 |
4.08
|
1,699,100 | 4.10 | 4.11 | 4.04 | 63,800 | 15,500 | 0.2 |
| 11/06/2024 |
4.08
|
1,890,100 | 4.16 | 4.18 | 4.07 | 0 | 127,000 | -0.5 |
| 10/06/2024 |
4.16
|
1,334,000 | 4.18 | 4.18 | 4.12 | 3,000 | 59,800 | -0.2 |
| 07/06/2024 |
4.10
|
3,281,900 | 4.18 | 4.30 | 4.10 | 11,400 | 289,700 | -1.2 |
| 06/06/2024 |
4.16
|
1,529,400 | 4.19 | 4.20 | 4.14 | 73,800 | 56,600 | 0.1 |
| 05/06/2024 |
4.18
|
2,029,700 | 4.17 | 4.22 | 4.13 | 89,100 | 10,600 | 0.3 |
| 04/06/2024 |
4.16
|
1,316,200 | 4.18 | 4.22 | 4.15 | 0 | 151,500 | -0.6 |
| 03/06/2024 |
4.18
|
2,083,100 | 4.19 | 4.23 | 4.15 | 2,500 | 461,200 | -1.9 |
| 31/05/2024 |
4.18
|
1,177,300 | 4.22 | 4.25 | 4.17 | 0 | 37,500 | -0.2 |
| 30/05/2024 |
4.22
|
2,368,200 | 4.28 | 4.33 | 4.16 | 54,600 | 181,300 | -0.5 |
| 29/05/2024 |
4.24
|
5,276,300 | 4.08 | 4.27 | 4.08 | 669,600 | 6,000 | 2.8 |
| 28/05/2024 |
4.08
|
1,016,600 | 4.05 | 4.10 | 4.05 | 65,100 | 0 | 0.3 |
| 27/05/2024 |
4.06
|
853,500 | 4.10 | 4.11 | 4.04 | 10,200 | 0 | 0.0 |
| 24/05/2024 |
4.09
|
2,298,300 | 4.05 | 4.10 | 4.02 | 42,100 | 64,200 | -0.1 |
| 23/05/2024 |
4.09
|
1,926,600 | 4.06 | 4.15 | 4.03 | 67,600 | 225,100 | -0.6 |
| 22/05/2024 |
4.05
|
2,180,100 | 4.07 | 4.10 | 4.02 | 4,800 | 93,400 | -0.4 |
| 21/05/2024 |
4.07
|
1,775,900 | 4.15 | 4.15 | 4.03 | 0 | 231,200 | -0.9 |
| 20/05/2024 |
4.10
|
2,663,100 | 4.05 | 4.20 | 4.03 | 272,400 | 25,000 | 1.0 |
| 17/05/2024 |
4.03
|
1,596,400 | 4 | 4.05 | 3.98 | 111,500 | 14,700 | 0.4 |
| 16/05/2024 |
4
|
1,208,600 | 3.99 | 4.02 | 3.99 | 170,900 | 0 | 0.7 |
| 15/05/2024 |
3.97
|
1,126,900 | 4.03 | 4.05 | 3.97 | 0 | 4,700 | -0.0 |
| 14/05/2024 |
3.99
|
666,300 | 4.05 | 4.07 | 3.99 | 5,300 | 24,500 | -0.1 |
| 13/05/2024 |
4.04
|
1,397,400 | 3.96 | 4.10 | 3.96 | 66,300 | 64,400 | 0.0 |
| 10/05/2024 |
3.95
|
1,033,000 | 3.96 | 4 | 3.90 | 19,300 | 197,500 | -0.7 |
| 09/05/2024 |
3.95
|
1,248,700 | 4.02 | 4.08 | 3.95 | 0 | 97,603 | -0.4 |
| 08/05/2024 |
4.03
|
1,015,100 | 4.04 | 4.08 | 3.95 | 26,800 | 0 | 0.1 |
| 07/05/2024 |
4.04
|
992,300 | 4.06 | 4.08 | 3.99 | 42,100 | 7,200 | 0.1 |
| 06/05/2024 |
4.01
|
1,534,400 | 3.93 | 4.07 | 3.93 | 361,900 | 6,500 | 1.4 |
| 03/05/2024 |
3.91
|
981,900 | 3.94 | 3.98 | 3.90 | 0 | 11,200 | -0.0 |
| 02/05/2024 |
3.93
|
798,100 | 4 | 4 | 3.90 | 2,300 | 150,900 | -0.6 |
| 26/04/2024 |
3.90
|
900,800 | 3.88 | 3.90 | 3.80 | 13,400 | 2,700 | 0.0 |
| 25/04/2024 |
3.88
|
384,800 | 3.94 | 3.94 | 3.87 | 5,700 | 1,400 | 0.0 |
| 24/04/2024 |
3.90
|
1,178,800 | 3.85 | 3.95 | 3.80 | 157,400 | 18,700 | 0.5 |
| 23/04/2024 |
3.82
|
757,900 | 3.92 | 3.92 | 3.80 | 0 | 11,900 | -0.0 |