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) |
0.05 | 1.50% | 45,900 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-21) |
-0.11 | -3.14% | 107,300 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-25) |
-0.38 | -10.08% | 210,900 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-30) |
-0.51 | -13.08% | 2,069,100 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-05) |
-1.01 | -22.95% | 11,832,900 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-16) |
1.36 | 67% | 17,115,770 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
18/09/2024 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
17/09/2024 |
3.39
|
600 | 3.38 | 3.39 | 3.36 | 0 | 0 | 0 |
16/09/2024 |
3.36
|
400 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
13/09/2024 |
3.16
|
1,500 | 3.16 | 3.16 | 3.12 | 0 | 100 | -0.0 |
12/09/2024 |
3.18
|
2,800 | 3.19 | 3.19 | 3.10 | 0 | 0 | 0 |
11/09/2024 |
3.27
|
8,500 | 3.19 | 3.48 | 3.12 | 0 | 0 | 0 |
10/09/2024 |
3.28
|
3,100 | 3.19 | 3.28 | 3.19 | 0 | 0 | 0 |
09/09/2024 |
3.29
|
10,700 | 3.19 | 3.29 | 3.17 | 0 | 0 | 0 |
06/09/2024 |
3.40
|
300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
05/09/2024 |
3.30
|
3,700 | 3.13 | 3.39 | 3.13 | 0 | 0 | 0 |
04/09/2024 |
3.18
|
500 | 3.18 | 3.18 | 3.18 | 0 | 0 | 0 |
30/08/2024 |
3.22
|
5,200 | 3.10 | 3.24 | 3.10 | 0 | 0 | 0 |
29/08/2024 |
3.29
|
0 | 3.29 | 3.29 | 3.29 | 0 | 0 | 0 |
28/08/2024 |
3.29
|
2,600 | 3.19 | 3.29 | 3.10 | 0 | 0 | 0 |
27/08/2024 |
3.20
|
2,100 | 3.05 | 3.28 | 3.05 | 0 | 0 | 0 |
26/08/2024 |
3.25
|
2,200 | 3.26 | 3.26 | 3.25 | 0 | 0 | 0 |
23/08/2024 |
3.46
|
200 | 3.40 | 3.46 | 3.40 | 0 | 0 | 0 |
22/08/2024 |
3.47
|
0 | 3.47 | 3.47 | 3.47 | 0 | 0 | 0 |
21/08/2024 |
3.47
|
600 | 3.37 | 3.54 | 3.14 | 0 | 0 | 0 |
20/08/2024 |
3.34
|
900 | 3.16 | 3.34 | 3.15 | 0 | 0 | 0 |
19/08/2024 |
3.16
|
1,300 | 3.16 | 3.16 | 3.16 | 0 | 0 | 0 |
16/08/2024 |
3.38
|
200 | 3.38 | 3.38 | 3.38 | 0 | 0 | 0 |
15/08/2024 |
3.38
|
1,500 | 3.24 | 3.38 | 3.24 | 0 | 0 | 0 |
14/08/2024 |
3.20
|
400 | 3.43 | 3.43 | 3.20 | 0 | 0 | 0 |
13/08/2024 |
3.22
|
4,000 | 3.22 | 3.22 | 3.22 | 0 | 0 | 0 |
12/08/2024 |
3.46
|
7,900 | 3.46 | 3.46 | 3.46 | 0 | 0 | 0 |
09/08/2024 |
3.72
|
400 | 3.77 | 3.77 | 3.72 | 0 | 0 | 0 |
08/08/2024 |
3.79
|
200 | 3.81 | 3.81 | 3.79 | 0 | 0 | 0 |
07/08/2024 |
3.59
|
1,000 | 3.64 | 3.64 | 3.58 | 0 | 4 | -0.0 |
06/08/2024 |
3.54
|
200 | 3.55 | 3.55 | 3.54 | 100 | 0 | 0.0 |
05/08/2024 |
3.35
|
1,700 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
02/08/2024 |
3.33
|
4,600 | 3.28 | 3.49 | 3.27 | 0 | 0 | 0 |
01/08/2024 |
3.28
|
500 | 3.07 | 3.28 | 3.07 | 0 | 0 | 0 |
31/07/2024 |
3.08
|
1,100 | 3.28 | 3.28 | 3.08 | 0 | 0 | 0 |
30/07/2024 |
3.08
|
1,800 | 3.44 | 3.44 | 3.07 | 0 | 0 | 0 |
29/07/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/07/2024 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/07/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
19/07/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
18/07/2024 |
3.44
|
0 | 3.44 | 3.44 | 3.44 | 0 | 0 | 0 |
17/07/2024 |
3.44
|
1,700 | 3.21 | 3.44 | 3.21 | 0 | 0 | 0 |
16/07/2024 |
3.45
|
1,100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
15/07/2024 |
3.59
|
1,000 | 3.59 | 3.59 | 3.58 | 0 | 0 | 0 |
12/07/2024 |
3.59
|
500 | 3.41 | 3.59 | 3.41 | 0 | 0 | 0 |
11/07/2024 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
10/07/2024 |
3.66
|
200 | 3.65 | 3.66 | 3.65 | 0 | 0 | 0 |
09/07/2024 |
3.66
|
0 | 3.66 | 3.66 | 3.66 | 0 | 0 | 0 |
08/07/2024 |
3.66
|
300 | 3.67 | 3.67 | 3.66 | 0 | 0 | 0 |
05/07/2024 |
3.45
|
2,200 | 3.41 | 3.67 | 3.40 | 0 | 0 | 0 |
04/07/2024 |
3.65
|
200 | 3.65 | 3.65 | 3.65 | 0 | 6 | -0.0 |
03/07/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/07/2024 |
3.66
|
3,700 | 3.53 | 3.66 | 3.53 | 0 | 0 | 0 |
01/07/2024 |
3.53
|
300 | 3.44 | 3.53 | 3.44 | 0 | 0 | 0 |
28/06/2024 |
3.45
|
100 | 3.45 | 3.45 | 3.45 | 0 | 0 | 0 |
27/06/2024 |
3.67
|
3,800 | 3.50 | 3.67 | 3.50 | 0 | 0 | 0 |
26/06/2024 |
3.76
|
6,600 | 3.41 | 3.76 | 3.39 | 0 | 0 | 0 |
25/06/2024 |
3.64
|
3,900 | 3.50 | 3.64 | 3.41 | 0 | 3,828 | -0.0 |
24/06/2024 |
3.66
|
4,000 | 3.50 | 3.69 | 3.41 | 0 | 0 | 0 |
21/06/2024 |
3.50
|
4,400 | 3.73 | 3.73 | 3.50 | 0 | 0 | 0 |
20/06/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/06/2024 |
3.73
|
400 | 3.74 | 3.74 | 3.51 | 0 | 0 | 0 |
18/06/2024 |
3.60
|
1,600 | 3.89 | 3.89 | 3.60 | 0 | 0 | 0 |
17/06/2024 |
3.68
|
2,300 | 3.89 | 3.89 | 3.67 | 0 | 0 | 0 |
14/06/2024 |
3.94
|
0 | 3.94 | 3.94 | 3.94 | 0 | 0 | 0 |
13/06/2024 |
3.94
|
3,900 | 4.02 | 4.02 | 3.84 | 0 | 0 | 0 |
12/06/2024 |
3.80
|
1,600 | 3.80 | 4.06 | 3.55 | 0 | 0 | 0 |
11/06/2024 |
3.80
|
3,400 | 3.56 | 3.80 | 3.55 | 0 | 0 | 0 |
10/06/2024 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
07/06/2024 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
06/06/2024 |
3.81
|
500 | 3.48 | 3.81 | 3.48 | 0 | 100 | -0.0 |
05/06/2024 |
3.59
|
200 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
04/06/2024 |
3.51
|
100 | 3.51 | 3.51 | 3.51 | 0 | 0 | 0 |
03/06/2024 |
3.70
|
300 | 3.59 | 3.70 | 3.59 | 0 | 0 | 0 |
31/05/2024 |
3.59
|
7,900 | 3.60 | 3.60 | 3.57 | 0 | 0 | 0 |
30/05/2024 |
3.72
|
0 | 3.72 | 3.72 | 3.72 | 0 | 0 | 0 |
29/05/2024 |
3.72
|
1,100 | 3.50 | 3.72 | 3.50 | 0 | 0 | 0 |
28/05/2024 |
3.66
|
700 | 3.70 | 3.70 | 3.66 | 0 | 0 | 0 |
27/05/2024 |
3.89
|
3,000 | 3.89 | 3.89 | 3.89 | 0 | 0 | 0 |
24/05/2024 |
3.78
|
200 | 3.77 | 3.78 | 3.77 | 0 | 0 | 0 |
23/05/2024 |
3.79
|
0 | 3.79 | 3.79 | 3.79 | 0 | 0 | 0 |
22/05/2024 |
3.79
|
400 | 3.88 | 3.88 | 3.79 | 0 | 0 | 0 |
21/05/2024 |
3.69
|
6,400 | 3.75 | 3.75 | 3.50 | 293,686 | 293,686 | 0 |
20/05/2024 |
3.68
|
4,400 | 3.50 | 3.68 | 3.40 | 0 | 0 | 0 |
17/05/2024 |
3.52
|
1,400 | 3.79 | 3.79 | 3.52 | 0 | 0 | 0 |
16/05/2024 |
3.65
|
3,200 | 3.91 | 3.91 | 3.65 | 0 | 0 | 0 |
15/05/2024 |
3.79
|
2,700 | 3.93 | 3.93 | 3.61 | 0 | 0 | 0 |
14/05/2024 |
3.88
|
10,200 | 3.59 | 3.88 | 3.56 | 0 | 0 | 0 |
13/05/2024 |
3.81
|
500 | 3.84 | 3.84 | 3.59 | 0 | 0 | 0 |
10/05/2024 |
3.85
|
200 | 3.85 | 3.85 | 3.85 | 0 | 0 | 0 |
09/05/2024 |
3.67
|
12,700 | 3.65 | 3.67 | 3.65 | 0 | 0 | 0 |
08/05/2024 |
3.43
|
1,000 | 3.43 | 3.43 | 3.43 | 0 | 0 | 0 |
07/05/2024 |
3.67
|
500 | 3.67 | 3.67 | 3.67 | 0 | 0 | 0 |
06/05/2024 |
3.45
|
1,500 | 3.48 | 3.48 | 3.35 | 0 | 0 | 0 |
03/05/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/04/2024 |
3.80
|
5,200 | 3.56 | 3.80 | 3.56 | 0 | 0 | 0 |