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) |
-0.10 | -2.63% | 1,597,700 | 700 | 0.0 |
3.40
3.80
3.70
|
2 tháng
(2024-07-22) |
-1 | -21.28% | 5,878,000 | 1,000 | 0.0 |
3.40
4.70
3.70
|
3 tháng
(2024-06-21) |
-2.40 | -39.34% | 11,120,200 | 1,000 | 0.0 |
3.40
6.10
3.70
|
6 tháng
(2024-03-25) |
-4.30 | -53.75% | 27,855,870 | 2,800 | 0.0 |
3.40
8
3.70
|
12 tháng
(2023-09-25) |
-0.50 | -11.90% | 83,384,980 | -41,369 | -0.3 |
3.40
9.80
3.70
|
24 tháng
(2022-09-30) |
-2.30 | -38.33% | 90,213,291 | -36,179 | -0.3 |
3.20
9.80
3.70
|
36 tháng
(2021-10-05) |
-8.97 | -70.79% | 116,487,045 | -779 | 0.3 |
3.20
16.48
3.70
|
60 tháng
(2021-04-27) |
-7.39 | -66.65% | 126,734,525 | -779 | 0.3 |
3.20
29.13
3.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.70
|
170,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
18/09/2024 |
3.60
|
120,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
17/09/2024 |
3.60
|
41,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/09/2024 |
3.60
|
10,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
13/09/2024 |
3.50
|
35,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/09/2024 |
3.50
|
22,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/09/2024 |
3.60
|
48,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
10/09/2024 |
3.60
|
44,100 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
09/09/2024 |
3.70
|
133,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
06/09/2024 |
3.60
|
129,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
05/09/2024 |
3.40
|
90,100 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
04/09/2024 |
3.50
|
101,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
30/08/2024 |
3.60
|
82,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
29/08/2024 |
3.60
|
47,300 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
28/08/2024 |
3.60
|
87,500 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/08/2024 |
3.60
|
63,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/08/2024 |
3.60
|
112,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/08/2024 |
3.70
|
67,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/08/2024 |
3.80
|
57,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
21/08/2024 |
3.80
|
56,600 | 3.80 | 3.80 | 3.60 | 700 | 0 | 0.0 |
20/08/2024 |
3.80
|
75,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/08/2024 |
3.90
|
149,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
16/08/2024 |
3.60
|
129,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/08/2024 |
3.50
|
72,300 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/08/2024 |
3.60
|
58,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
13/08/2024 |
3.50
|
182,000 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
12/08/2024 |
3.60
|
68,200 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
09/08/2024 |
3.60
|
114,400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
08/08/2024 |
3.90
|
808,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
07/08/2024 |
3.60
|
225,100 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/08/2024 |
3.40
|
677,200 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
05/08/2024 |
3.50
|
490,400 | 4 | 4 | 3.50 | 0 | 0 | 0 |
02/08/2024 |
4.20
|
150,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
01/08/2024 |
4.20
|
300,700 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
31/07/2024 |
4.50
|
74,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
30/07/2024 |
4.50
|
95,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/07/2024 |
4.70
|
34,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
26/07/2024 |
4.70
|
71,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/07/2024 |
4.50
|
110,100 | 4.50 | 4.50 | 4.40 | 300 | 0 | 0.0 |
24/07/2024 |
4.60
|
105,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
23/07/2024 |
4.40
|
133,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
22/07/2024 |
4.70
|
230,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
19/07/2024 |
4.90
|
217,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
18/07/2024 |
5
|
108,300 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
17/07/2024 |
4.90
|
238,000 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
16/07/2024 |
5.20
|
407,200 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
15/07/2024 |
4.90
|
103,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/07/2024 |
4.80
|
178,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
11/07/2024 |
4.80
|
149,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
10/07/2024 |
5
|
204,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
09/07/2024 |
4.80
|
168,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/07/2024 |
4.90
|
157,400 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
05/07/2024 |
5.10
|
80,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
04/07/2024 |
5.10
|
646,400 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
03/07/2024 |
4.90
|
139,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
02/07/2024 |
4.90
|
48,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/07/2024 |
4.80
|
60,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
28/06/2024 |
4.70
|
362,300 | 5.10 | 5.20 | 4.70 | 0 | 0 | 0 |
27/06/2024 |
5.10
|
120,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/06/2024 |
5.30
|
237,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
25/06/2024 |
5.40
|
386,100 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
24/06/2024 |
5.60
|
378,300 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
21/06/2024 |
6.10
|
849,000 | 5.40 | 6.20 | 5.40 | 0 | 0 | 0 |
20/06/2024 |
5.30
|
297,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
19/06/2024 |
5.40
|
218,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
18/06/2024 |
5.60
|
226,000 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
17/06/2024 |
5.60
|
447,000 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
14/06/2024 |
5.20
|
593,900 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
13/06/2024 |
5.10
|
474,900 | 5.20 | 5.60 | 5 | 0 | 0 | 0 |
12/06/2024 |
5.10
|
588,500 | 5.80 | 5.80 | 4.90 | 0 | 0 | 0 |
11/06/2024 |
5.60
|
942,500 | 5 | 5.60 | 5 | 0 | 0 | 0 |
10/06/2024 |
5
|
558,800 | 4.50 | 5 | 4.40 | 0 | 0 | 0 |
07/06/2024 |
4.50
|
342,600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
06/06/2024 |
4.40
|
102,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/06/2024 |
4.50
|
152,400 | 4.50 | 4.60 | 4.40 | 500 | 0 | 0.0 |
04/06/2024 |
4.60
|
317,400 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
03/06/2024 |
4.40
|
188,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.40
|
232,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/05/2024 |
4.60
|
124,100 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
29/05/2024 |
4.50
|
349,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
28/05/2024 |
4.60
|
300,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
27/05/2024 |
4.60
|
156,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
24/05/2024 |
4.70
|
194,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
23/05/2024 |
4.90
|
121,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
22/05/2024 |
4.80
|
134,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
21/05/2024 |
4.90
|
155,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
20/05/2024 |
4.90
|
241,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
17/05/2024 |
4.90
|
172,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
16/05/2024 |
5
|
162,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
15/05/2024 |
5.10
|
405,000 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
14/05/2024 |
4.90
|
123,197 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
13/05/2024 |
4.80
|
119,610 | 5 | 5 | 4.70 | 0 | 0 | 0 |
10/05/2024 |
4.80
|
271,777 | 5.30 | 5.40 | 4.70 | 0 | 0 | 0 |
09/05/2024 |
5.10
|
336,894 | 4.60 | 5.10 | 4.60 | 500 | 0 | 0.0 |
08/05/2024 |
4.60
|
34,097 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
07/05/2024 |
4.60
|
94,108 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
06/05/2024 |
4.50
|
85,439 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
03/05/2024 |
4.40
|
344,932 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
02/05/2024 |
4.30
|
63,824 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
26/04/2024 |
4.30
|
129,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |