Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.10 | -3.33% | 5,896,800 | -4,200 | -0.0 |
2.90
3.10
2.90
|
2 tháng
(2024-07-22) |
-0.40 | -12.12% | 14,190,400 | -4,280 | -0.0 |
2.90
3.30
2.90
|
3 tháng
(2024-06-24) |
-0.50 | -14.71% | 26,274,900 | -4,420 | -0.0 |
2.90
3.60
2.90
|
6 tháng
(2024-03-25) |
-0.90 | -23.68% | 95,391,066 | -70,220 | -0.2 |
2.90
4.10
2.90
|
12 tháng
(2023-09-26) |
-1.10 | -27.50% | 214,327,252 | -103,760 | -0.4 |
2.90
4.20
2.90
|
24 tháng
(2022-10-03) |
-3 | -50.85% | 711,453,616 | -132,431 | -0.5 |
2.70
6.30
2.90
|
36 tháng
(2021-10-06) |
-6.94 | -70.54% | 1,170,075,660 | -291,392 | -2.5 |
2.70
14.72
2.90
|
60 tháng
(2019-10-17) |
-9.56 | -76.73% | 1,561,048,106 | -845,320 | -8.2 |
2.70
16.29
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
2.90
|
265,800 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
19/09/2024 |
2.90
|
104,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/09/2024 |
2.90
|
262,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/09/2024 |
3
|
447,100 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
16/09/2024 |
2.90
|
468,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
13/09/2024 |
2.90
|
383,800 | 3 | 3 | 2.90 | 0 | 0 | 0 |
12/09/2024 |
2.90
|
164,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
11/09/2024 |
3
|
164,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
10/09/2024 |
3
|
150,200 | 3 | 3.10 | 2.90 | 0 | 300 | -0.0 |
09/09/2024 |
3
|
140,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
06/09/2024 |
3
|
172,800 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/09/2024 |
3
|
276,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/09/2024 |
3.10
|
347,600 | 3.10 | 3.10 | 3 | 0 | 3,900 | -0.0 |
30/08/2024 |
3
|
438,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
29/08/2024 |
3
|
356,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
28/08/2024 |
3.10
|
244,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
27/08/2024 |
3.10
|
460,100 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
26/08/2024 |
3.10
|
549,300 | 3 | 3.20 | 3 | 0 | 0 | 0 |
23/08/2024 |
3.10
|
203,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
22/08/2024 |
3.10
|
158,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
21/08/2024 |
3
|
138,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
20/08/2024 |
3.10
|
499,800 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
19/08/2024 |
3.10
|
421,700 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
16/08/2024 |
3.20
|
89,600 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
15/08/2024 |
3.10
|
1,242,100 | 3 | 3.30 | 3 | 0 | 0 | 0 |
14/08/2024 |
3
|
188,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
13/08/2024 |
3
|
88,200 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
12/08/2024 |
3.10
|
135,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/08/2024 |
3.10
|
204,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
08/08/2024 |
3.10
|
83,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
07/08/2024 |
3.10
|
285,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/08/2024 |
3.10
|
391,500 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
05/08/2024 |
3
|
671,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
02/08/2024 |
3.20
|
399,500 | 3 | 3.20 | 3 | 0 | 0 | 0 |
01/08/2024 |
3
|
933,500 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
31/07/2024 |
3.20
|
768,700 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
30/07/2024 |
3.20
|
266,800 | 3.30 | 3.40 | 3.20 | 0 | 80 | -0.0 |
29/07/2024 |
3.30
|
87,500 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
26/07/2024 |
3.30
|
150,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
25/07/2024 |
3.30
|
282,200 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/07/2024 |
3.30
|
348,000 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/07/2024 |
3.30
|
287,000 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
22/07/2024 |
3.30
|
467,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
19/07/2024 |
3.30
|
925,900 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/07/2024 |
3.40
|
1,034,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
17/07/2024 |
3.50
|
967,600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
16/07/2024 |
3.60
|
4,044,800 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
15/07/2024 |
3.30
|
932,700 | 3.40 | 3.50 | 3.20 | 0 | 0 | 0 |
12/07/2024 |
3.40
|
270,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/07/2024 |
3.50
|
311,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/07/2024 |
3.40
|
257,400 | 3.40 | 3.50 | 3.30 | 0 | 40 | -0.0 |
09/07/2024 |
3.40
|
252,100 | 3.40 | 3.50 | 3.40 | 0 | 100 | -0.0 |
08/07/2024 |
3.40
|
181,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
05/07/2024 |
3.50
|
401,900 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
04/07/2024 |
3.40
|
126,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
03/07/2024 |
3.40
|
83,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
02/07/2024 |
3.40
|
417,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
01/07/2024 |
3.40
|
224,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
28/06/2024 |
3.40
|
337,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/06/2024 |
3.50
|
203,400 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
26/06/2024 |
3.60
|
216,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
25/06/2024 |
3.50
|
319,400 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
24/06/2024 |
3.40
|
575,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
21/06/2024 |
3.50
|
686,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
20/06/2024 |
3.50
|
396,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
19/06/2024 |
3.50
|
393,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
18/06/2024 |
3.50
|
381,500 | 3.60 | 3.60 | 3.50 | 0 | 63,500 | -0.2 |
17/06/2024 |
3.50
|
691,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/06/2024 |
3.50
|
644,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/06/2024 |
3.50
|
655,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/06/2024 |
3.60
|
459,600 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/06/2024 |
3.60
|
333,500 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
10/06/2024 |
3.60
|
503,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
07/06/2024 |
3.60
|
697,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
06/06/2024 |
3.60
|
917,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
05/06/2024 |
3.70
|
822,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/06/2024 |
3.60
|
1,606,400 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
03/06/2024 |
3.60
|
873,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
31/05/2024 |
3.70
|
1,441,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
30/05/2024 |
3.60
|
3,226,100 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
29/05/2024 |
3.50
|
522,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
28/05/2024 |
3.50
|
452,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
27/05/2024 |
3.50
|
660,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
24/05/2024 |
3.50
|
2,270,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2024 |
3.60
|
1,485,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
22/05/2024 |
3.50
|
947,300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/05/2024 |
3.50
|
1,514,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
20/05/2024 |
3.40
|
1,657,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
17/05/2024 |
3.50
|
929,000 | 3.40 | 3.50 | 3.40 | 0 | 2,300 | -0.0 |
16/05/2024 |
3.40
|
673,200 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
15/05/2024 |
3.40
|
1,396,700 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/05/2024 |
3.50
|
1,463,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
13/05/2024 |
3.40
|
1,184,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
10/05/2024 |
3.50
|
1,589,300 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
09/05/2024 |
3.40
|
1,149,400 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
08/05/2024 |
3.30
|
441,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
07/05/2024 |
3.30
|
935,600 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
06/05/2024 |
3.30
|
272,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
03/05/2024 |
3.20
|
225,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
02/05/2024 |
3.20
|
466,100 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |