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 | 2.63% | 351,600 | 0 | 0 |
3.60
4
3.90
|
2 tháng
(2024-07-22) |
0 | 0% | 555,100 | 0 | 0 |
3.60
4
3.90
|
3 tháng
(2024-06-24) |
0 | 0% | 690,200 | 0 | 0 |
3.60
4.10
3.90
|
6 tháng
(2024-03-25) |
-0.60 | -13.33% | 1,595,537 | 0 | 0 |
3.60
4.60
3.90
|
12 tháng
(2023-09-26) |
-1.30 | -25% | 6,992,832 | 0 | 0 |
3.60
5.30
3.90
|
24 tháng
(2022-10-03) |
-2.97 | -43.21% | 25,525,108 | -41,700 | -0.3 |
3.60
7.10
3.90
|
36 tháng
(2021-10-06) |
-9.37 | -70.61% | 124,204,969 | -45,700 | -0.4 |
3.60
19.68
3.90
|
60 tháng
(2019-10-17) |
-1.55 | -28.49% | 176,054,073 | -354,501 | -4.0 |
3.45
19.68
3.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
3.90
|
11,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/09/2024 |
4
|
2,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/09/2024 |
4
|
136,700 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
17/09/2024 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/09/2024 |
3.60
|
1,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/09/2024 |
3.70
|
1,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/09/2024 |
3.60
|
8,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/09/2024 |
3.80
|
3,600 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
10/09/2024 |
3.70
|
6,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/09/2024 |
3.70
|
5,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/09/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/09/2024 |
3.70
|
6,500 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
04/09/2024 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/08/2024 |
3.80
|
117,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
29/08/2024 |
3.90
|
16,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/08/2024 |
3.90
|
8,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/08/2024 |
3.80
|
3,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/08/2024 |
3.90
|
3,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/08/2024 |
3.70
|
5,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
22/08/2024 |
3.80
|
6,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
21/08/2024 |
3.80
|
2,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
20/08/2024 |
3.80
|
13,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/08/2024 |
3.80
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
16/08/2024 |
3.90
|
3,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
15/08/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/08/2024 |
3.80
|
10,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/08/2024 |
3.70
|
6,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
09/08/2024 |
3.70
|
3,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/08/2024 |
3.70
|
2,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/08/2024 |
3.80
|
4,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
06/08/2024 |
3.80
|
16,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/08/2024 |
3.70
|
25,700 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
02/08/2024 |
3.90
|
71,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/08/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/07/2024 |
3.90
|
200 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/07/2024 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
29/07/2024 |
3.90
|
4,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
26/07/2024 |
3.80
|
3,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/07/2024 |
3.80
|
7,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/07/2024 |
3.90
|
7,900 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/07/2024 |
3.90
|
11,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/07/2024 |
3.90
|
7,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/07/2024 |
4
|
12,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/07/2024 |
4.10
|
6,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
17/07/2024 |
4
|
19,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
16/07/2024 |
4.10
|
28,200 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
15/07/2024 |
3.80
|
4,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/07/2024 |
3.80
|
400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/07/2024 |
3.90
|
4,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/07/2024 |
3.90
|
4,300 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/07/2024 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/07/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
05/07/2024 |
4
|
8,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/07/2024 |
3.90
|
10,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
03/07/2024 |
3.90
|
8,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/07/2024 |
3.80
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
01/07/2024 |
3.90
|
1,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/06/2024 |
3.90
|
5,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
27/06/2024 |
3.90
|
5,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
26/06/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
25/06/2024 |
3.90
|
11,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/06/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/06/2024 |
3.90
|
7,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/06/2024 |
4.10
|
700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/06/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
18/06/2024 |
4
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/06/2024 |
4
|
5,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/06/2024 |
3.90
|
22,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/06/2024 |
3.90
|
8,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/06/2024 |
4
|
1,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/06/2024 |
4
|
13,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
10/06/2024 |
3.90
|
6,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/06/2024 |
4
|
33,300 | 4 | 4.10 | 3.60 | 0 | 0 | 0 |
06/06/2024 |
4
|
31,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/06/2024 |
4
|
12,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
04/06/2024 |
3.90
|
7,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
03/06/2024 |
4
|
500 | 4 | 4 | 4 | 0 | 0 | 0 |
31/05/2024 |
3.90
|
8,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
30/05/2024 |
4
|
46,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
29/05/2024 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
28/05/2024 |
3.80
|
16,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/05/2024 |
3.90
|
26,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2024 |
3.90
|
22,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
23/05/2024 |
4
|
4,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/05/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/05/2024 |
4
|
14,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/05/2024 |
4
|
14,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
17/05/2024 |
4
|
3,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
16/05/2024 |
4
|
7,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
15/05/2024 |
4
|
23,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
14/05/2024 |
3.90
|
13,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
13/05/2024 |
3.90
|
12,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
10/05/2024 |
3.80
|
5,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/05/2024 |
3.90
|
33,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/05/2024 |
3.90
|
6,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
07/05/2024 |
4.10
|
58,500 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
06/05/2024 |
3.80
|
18,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/05/2024 |
3.80
|
27,400 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
02/05/2024 |
4
|
34,200 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |