Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.23 | -6.80% | 1,443,000 | 0 | 0 |
3.12
3.38
3.13
|
2 tháng
(2024-07-22) |
-0.47 | -12.98% | 3,312,700 | 0 | 0 |
3.12
3.65
3.13
|
3 tháng
(2024-06-21) |
-0.78 | -19.85% | 5,820,200 | 0 | 0 |
3.12
3.95
3.13
|
6 tháng
(2024-03-25) |
-1.01 | -24.28% | 16,260,100 | -5 | -0.0 |
3.12
4.18
3.13
|
12 tháng
(2023-09-25) |
-1.83 | -36.75% | 51,869,900 | -106,405 | -0.4 |
3.12
4.98
3.13
|
24 tháng
(2022-09-30) |
-3.50 | -52.63% | 317,942,500 | -107,355 | -1.5 |
2.88
6.65
3.13
|
36 tháng
(2021-10-05) |
-5.77 | -64.69% | 561,257,800 | -123,140 | -4.3 |
2.88
14.75
3.13
|
60 tháng
(2019-10-16) |
-6.51 | -67.39% | 1,036,598,540 | -143,850 | 1.6 |
2.88
18.05
3.13
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.13
|
82,000 | 3.16 | 3.17 | 3.11 | 0 | 0 | 0 |
18/09/2024 |
3.15
|
112,800 | 3.17 | 3.17 | 3.13 | 0 | 0 | 0 |
17/09/2024 |
3.16
|
49,200 | 3.12 | 3.17 | 3.11 | 0 | 0 | 0 |
16/09/2024 |
3.12
|
30,000 | 3.13 | 3.18 | 3.11 | 0 | 0 | 0 |
13/09/2024 |
3.13
|
102,200 | 3.12 | 3.15 | 3.09 | 0 | 0 | 0 |
12/09/2024 |
3.14
|
53,100 | 3.17 | 3.17 | 3.12 | 0 | 0 | 0 |
11/09/2024 |
3.15
|
100,600 | 3.20 | 3.20 | 3.12 | 0 | 0 | 0 |
10/09/2024 |
3.22
|
33,000 | 3.20 | 3.25 | 3.19 | 0 | 0 | 0 |
09/09/2024 |
3.25
|
27,100 | 3.27 | 3.27 | 3.20 | 0 | 0 | 0 |
06/09/2024 |
3.27
|
46,300 | 3.28 | 3.28 | 3.23 | 0 | 0 | 0 |
05/09/2024 |
3.28
|
45,000 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
04/09/2024 |
3.30
|
66,400 | 3.34 | 3.34 | 3.26 | 0 | 0 | 0 |
30/08/2024 |
3.30
|
20,700 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
29/08/2024 |
3.30
|
47,000 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
28/08/2024 |
3.30
|
92,600 | 3.27 | 3.30 | 3.26 | 0 | 0 | 0 |
27/08/2024 |
3.27
|
54,200 | 3.26 | 3.27 | 3.24 | 0 | 0 | 0 |
26/08/2024 |
3.26
|
74,500 | 3.28 | 3.28 | 3.26 | 0 | 0 | 0 |
23/08/2024 |
3.28
|
98,600 | 3.34 | 3.34 | 3.25 | 0 | 0 | 0 |
22/08/2024 |
3.32
|
155,300 | 3.33 | 3.36 | 3.12 | 0 | 0 | 0 |
21/08/2024 |
3.35
|
192,900 | 3.38 | 3.38 | 3.15 | 0 | 0 | 0 |
20/08/2024 |
3.38
|
41,500 | 3.37 | 3.40 | 3.35 | 0 | 0 | 0 |
19/08/2024 |
3.37
|
118,100 | 3.41 | 3.41 | 3.36 | 0 | 0 | 0 |
16/08/2024 |
3.40
|
108,200 | 3.34 | 3.45 | 3.33 | 0 | 0 | 0 |
15/08/2024 |
3.36
|
53,300 | 3.38 | 3.39 | 3.34 | 0 | 0 | 0 |
14/08/2024 |
3.38
|
57,300 | 3.30 | 3.42 | 3.30 | 0 | 0 | 0 |
13/08/2024 |
3.31
|
48,500 | 3.30 | 3.34 | 3.30 | 0 | 0 | 0 |
12/08/2024 |
3.30
|
77,500 | 3.31 | 3.38 | 3.30 | 0 | 0 | 0 |
09/08/2024 |
3.37
|
84,000 | 3.40 | 3.41 | 3.36 | 0 | 0 | 0 |
08/08/2024 |
3.37
|
52,400 | 3.40 | 3.41 | 3.35 | 0 | 0 | 0 |
07/08/2024 |
3.41
|
56,700 | 3.43 | 3.43 | 3.36 | 0 | 0 | 0 |
06/08/2024 |
3.41
|
113,800 | 3.29 | 3.42 | 3.29 | 0 | 0 | 0 |
05/08/2024 |
3.31
|
119,000 | 3.48 | 3.48 | 3.31 | 0 | 0 | 0 |
02/08/2024 |
3.49
|
92,400 | 3.53 | 3.53 | 3.40 | 0 | 0 | 0 |
01/08/2024 |
3.53
|
173,400 | 3.62 | 3.63 | 3.50 | 0 | 0 | 0 |
31/07/2024 |
3.62
|
118,100 | 3.59 | 3.64 | 3.58 | 0 | 0 | 0 |
30/07/2024 |
3.59
|
52,900 | 3.62 | 3.62 | 3.58 | 0 | 0 | 0 |
29/07/2024 |
3.62
|
46,000 | 3.61 | 3.65 | 3.60 | 0 | 0 | 0 |
26/07/2024 |
3.60
|
59,900 | 3.66 | 3.66 | 3.60 | 0 | 0 | 0 |
25/07/2024 |
3.62
|
52,700 | 3.68 | 3.69 | 3.61 | 0 | 0 | 0 |
24/07/2024 |
3.65
|
121,900 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |
23/07/2024 |
3.59
|
90,500 | 3.61 | 3.62 | 3.58 | 0 | 0 | 0 |
22/07/2024 |
3.62
|
173,100 | 3.70 | 3.72 | 3.60 | 0 | 0 | 0 |
19/07/2024 |
3.72
|
121,900 | 3.77 | 3.79 | 3.68 | 0 | 0 | 0 |
18/07/2024 |
3.77
|
196,900 | 3.77 | 3.83 | 3.69 | 0 | 0 | 0 |
17/07/2024 |
3.77
|
180,000 | 3.85 | 3.86 | 3.61 | 0 | 0 | 0 |
16/07/2024 |
3.84
|
102,800 | 3.84 | 3.88 | 3.82 | 0 | 0 | 0 |
15/07/2024 |
3.84
|
79,200 | 3.87 | 3.88 | 3.84 | 0 | 0 | 0 |
12/07/2024 |
3.87
|
88,100 | 3.88 | 3.90 | 3.86 | 0 | 0 | 0 |
11/07/2024 |
3.88
|
40,800 | 3.85 | 3.89 | 3.85 | 0 | 0 | 0 |
10/07/2024 |
3.88
|
95,400 | 3.88 | 3.89 | 3.84 | 0 | 0 | 0 |
09/07/2024 |
3.88
|
117,700 | 3.87 | 3.90 | 3.85 | 0 | 0 | 0 |
08/07/2024 |
3.87
|
42,200 | 3.87 | 3.90 | 3.87 | 0 | 0 | 0 |
05/07/2024 |
3.89
|
78,800 | 3.90 | 3.91 | 3.86 | 0 | 0 | 0 |
04/07/2024 |
3.88
|
60,800 | 3.91 | 3.94 | 3.85 | 0 | 0 | 0 |
03/07/2024 |
3.90
|
78,200 | 3.92 | 3.94 | 3.87 | 0 | 0 | 0 |
02/07/2024 |
3.92
|
55,700 | 3.92 | 3.93 | 3.89 | 0 | 0 | 0 |
01/07/2024 |
3.91
|
79,100 | 3.94 | 3.97 | 3.86 | 0 | 0 | 0 |
28/06/2024 |
3.94
|
74,100 | 3.95 | 3.95 | 3.91 | 0 | 0 | 0 |
27/06/2024 |
3.95
|
392,500 | 3.89 | 4.03 | 3.89 | 0 | 0 | 0 |
26/06/2024 |
3.88
|
119,900 | 3.90 | 3.93 | 3.87 | 0 | 0 | 0 |
25/06/2024 |
3.84
|
153,600 | 3.86 | 3.91 | 3.83 | 0 | 0 | 0 |
24/06/2024 |
3.84
|
287,400 | 3.93 | 3.93 | 3.84 | 0 | 0 | 0 |
21/06/2024 |
3.93
|
62,400 | 3.96 | 3.97 | 3.91 | 0 | 0 | 0 |
20/06/2024 |
3.95
|
265,400 | 3.95 | 3.96 | 3.90 | 0 | 0 | 0 |
19/06/2024 |
3.93
|
167,000 | 3.96 | 3.96 | 3.91 | 0 | 0 | 0 |
18/06/2024 |
3.95
|
183,500 | 3.95 | 4.01 | 3.95 | 0 | 0 | 0 |
17/06/2024 |
3.95
|
93,700 | 3.98 | 4 | 3.95 | 0 | 0 | 0 |
14/06/2024 |
3.98
|
211,400 | 4 | 4.03 | 3.95 | 0 | 0 | 0 |
13/06/2024 |
4
|
113,400 | 4.03 | 4.03 | 3.98 | 0 | 0 | 0 |
12/06/2024 |
4
|
184,100 | 4.02 | 4.02 | 3.96 | 0 | 0 | 0 |
11/06/2024 |
4.02
|
264,100 | 3.98 | 4.06 | 3.98 | 0 | 0 | 0 |
10/06/2024 |
3.98
|
504,300 | 3.93 | 4.10 | 3.93 | 0 | 0 | 0 |
07/06/2024 |
3.94
|
235,600 | 3.98 | 3.98 | 3.91 | 0 | 0 | 0 |
06/06/2024 |
3.95
|
65,600 | 3.95 | 3.96 | 3.94 | 0 | 0 | 0 |
05/06/2024 |
3.94
|
188,600 | 3.97 | 3.97 | 3.93 | 0 | 0 | 0 |
04/06/2024 |
3.94
|
140,400 | 3.96 | 3.98 | 3.93 | 0 | 0 | 0 |
03/06/2024 |
3.96
|
189,300 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
31/05/2024 |
3.95
|
109,000 | 3.95 | 3.98 | 3.92 | 0 | 0 | 0 |
30/05/2024 |
3.95
|
211,000 | 3.99 | 3.99 | 3.92 | 0 | 0 | 0 |
29/05/2024 |
3.99
|
391,300 | 3.96 | 4 | 3.95 | 0 | 5 | -0.0 |
28/05/2024 |
4
|
111,900 | 4 | 4.01 | 3.98 | 0 | 0 | 0 |
27/05/2024 |
3.99
|
103,300 | 4 | 4.02 | 3.97 | 0 | 0 | 0 |
24/05/2024 |
4
|
223,200 | 4.06 | 4.08 | 3.97 | 0 | 0 | 0 |
23/05/2024 |
4.06
|
126,300 | 4.08 | 4.11 | 4.02 | 0 | 0 | 0 |
22/05/2024 |
4.07
|
404,800 | 3.98 | 4.08 | 3.97 | 0 | 0 | 0 |
21/05/2024 |
3.97
|
134,200 | 3.92 | 3.97 | 3.91 | 0 | 0 | 0 |
20/05/2024 |
3.91
|
158,900 | 3.98 | 3.99 | 3.91 | 0 | 0 | 0 |
17/05/2024 |
3.96
|
112,100 | 3.98 | 3.98 | 3.92 | 0 | 0 | 0 |
16/05/2024 |
3.98
|
100,800 | 3.99 | 4 | 3.96 | 0 | 0 | 0 |
15/05/2024 |
3.99
|
134,100 | 3.97 | 4 | 3.95 | 0 | 0 | 0 |
14/05/2024 |
3.99
|
157,700 | 3.97 | 4 | 3.97 | 0 | 0 | 0 |
13/05/2024 |
3.97
|
166,600 | 3.98 | 3.98 | 3.94 | 0 | 0 | 0 |
10/05/2024 |
3.95
|
106,900 | 3.97 | 3.97 | 3.89 | 0 | 0 | 0 |
09/05/2024 |
3.96
|
117,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/05/2024 |
3.95
|
184,900 | 3.94 | 4 | 3.90 | 0 | 0 | 0 |
07/05/2024 |
4
|
129,000 | 4 | 4.03 | 3.94 | 0 | 0 | 0 |
06/05/2024 |
4
|
225,700 | 3.98 | 4.01 | 3.95 | 0 | 0 | 0 |
03/05/2024 |
3.95
|
98,700 | 3.99 | 4 | 3.95 | 0 | 0 | 0 |
02/05/2024 |
3.98
|
44,100 | 3.96 | 4 | 3.92 | 0 | 0 | 0 |
26/04/2024 |
3.89
|
64,900 | 3.99 | 3.99 | 3.87 | 0 | 0 | 0 |