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 | -2.56% | 4,786,300 | 0 | 0 |
3.60
4
3.80
|
2 tháng
(2024-07-22) |
0 | 0% | 10,094,100 | 0 | 0 |
3.60
4.10
3.80
|
3 tháng
(2024-06-21) |
-0.40 | -9.52% | 16,726,600 | 0 | 0 |
3.60
4.30
3.80
|
6 tháng
(2024-03-25) |
0.20 | 5.56% | 49,620,319 | -940 | -0.0 |
2.90
4.60
3.80
|
12 tháng
(2023-09-25) |
-0.20 | -5% | 76,572,368 | -3,161 | -0.0 |
2.90
4.60
3.80
|
24 tháng
(2022-09-30) |
-1.80 | -32.14% | 194,118,488 | -29,115 | -0.1 |
2.70
5.60
3.80
|
36 tháng
(2021-10-05) |
-5.10 | -57.30% | 348,693,085 | -174,691 | -1.6 |
2.70
12.80
3.80
|
60 tháng
(2019-10-16) |
-3.42 | -47.34% | 474,269,816 | -593,089 | -6.1 |
2.70
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.80
|
218,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/09/2024 |
4
|
1,299,300 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
17/09/2024 |
3.70
|
111,300 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
16/09/2024 |
3.70
|
322,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
13/09/2024 |
3.70
|
16,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/09/2024 |
3.70
|
117,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/09/2024 |
3.70
|
186,800 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
10/09/2024 |
3.60
|
106,800 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
09/09/2024 |
3.70
|
108,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
06/09/2024 |
3.70
|
51,300 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/09/2024 |
3.70
|
269,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
04/09/2024 |
3.80
|
211,900 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2024 |
3.70
|
185,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
29/08/2024 |
3.90
|
133,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/08/2024 |
3.90
|
219,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
27/08/2024 |
3.90
|
143,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
26/08/2024 |
3.90
|
468,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/08/2024 |
4
|
144,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/08/2024 |
4
|
246,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/08/2024 |
3.90
|
57,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/08/2024 |
3.90
|
169,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
19/08/2024 |
4
|
129,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
16/08/2024 |
3.90
|
457,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
15/08/2024 |
3.80
|
34,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/08/2024 |
3.80
|
46,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
13/08/2024 |
3.80
|
136,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
12/08/2024 |
3.80
|
39,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
09/08/2024 |
3.80
|
248,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/08/2024 |
3.80
|
80,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
07/08/2024 |
3.80
|
105,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
06/08/2024 |
3.70
|
170,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
05/08/2024 |
3.70
|
331,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/08/2024 |
3.80
|
464,200 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
01/08/2024 |
3.70
|
542,200 | 4 | 4.10 | 3.70 | 0 | 0 | 0 |
31/07/2024 |
4
|
249,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/07/2024 |
4.10
|
1,044,300 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
29/07/2024 |
3.90
|
368,800 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
26/07/2024 |
3.70
|
154,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
25/07/2024 |
3.60
|
158,500 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
24/07/2024 |
3.70
|
101,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
23/07/2024 |
3.70
|
127,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
22/07/2024 |
3.80
|
316,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
19/07/2024 |
3.80
|
376,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/07/2024 |
4
|
245,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/07/2024 |
3.90
|
265,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
16/07/2024 |
4.10
|
539,300 | 4 | 4.30 | 4 | 0 | 0 | 0 |
15/07/2024 |
4
|
112,900 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
12/07/2024 |
3.80
|
163,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
11/07/2024 |
3.90
|
63,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/07/2024 |
3.90
|
144,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
09/07/2024 |
3.90
|
171,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/07/2024 |
3.90
|
300,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
05/07/2024 |
4
|
261,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/07/2024 |
4
|
210,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/07/2024 |
4
|
189,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
02/07/2024 |
4
|
61,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
01/07/2024 |
4
|
184,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
28/06/2024 |
3.80
|
681,800 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
27/06/2024 |
4.10
|
107,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/06/2024 |
4.20
|
612,400 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
25/06/2024 |
4.30
|
457,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
24/06/2024 |
4.30
|
1,041,100 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
21/06/2024 |
4.20
|
440,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
20/06/2024 |
4
|
379,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/06/2024 |
4
|
506,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/06/2024 |
4
|
1,104,800 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
17/06/2024 |
4.30
|
461,100 | 4.10 | 4.40 | 4.10 | 0 | 840 | -0.0 |
14/06/2024 |
4.10
|
617,100 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
13/06/2024 |
4.30
|
518,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/06/2024 |
4.30
|
348,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/06/2024 |
4.40
|
582,300 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/06/2024 |
4.20
|
728,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
07/06/2024 |
4.40
|
1,181,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
06/06/2024 |
4.40
|
814,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
05/06/2024 |
4.60
|
1,613,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
04/06/2024 |
4.50
|
1,672,000 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
03/06/2024 |
4.60
|
2,607,800 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
31/05/2024 |
4.40
|
1,820,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
30/05/2024 |
4
|
2,413,600 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
29/05/2024 |
3.70
|
969,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/05/2024 |
3.70
|
234,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
27/05/2024 |
3.60
|
526,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
24/05/2024 |
3.40
|
393,100 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2024 |
3.60
|
287,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
22/05/2024 |
3.70
|
479,100 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
21/05/2024 |
3.60
|
330,000 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
20/05/2024 |
3.70
|
602,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
17/05/2024 |
3.60
|
478,200 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
16/05/2024 |
3.50
|
232,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/05/2024 |
3.60
|
783,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
14/05/2024 |
3.70
|
878,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
13/05/2024 |
3.90
|
1,842,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
10/05/2024 |
3.60
|
829,200 | 3.60 | 3.70 | 3.50 | 0 | 100 | -0.0 |
09/05/2024 |
3.50
|
1,159,200 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
08/05/2024 |
3.20
|
209,400 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
07/05/2024 |
3.10
|
239,700 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/05/2024 |
3.10
|
157,800 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/05/2024 |
3
|
85,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
02/05/2024 |
3
|
68,400 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
26/04/2024 |
2.90
|
67,400 | 3 | 3 | 2.90 | 0 | 0 | 0 |