Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-0.20 | -5% | 46,000 | 22,000 | 0.1 |
3.40
4
3.80
|
2 tháng
(2024-07-22) |
0.20 | 5.56% | 58,400 | 27,000 | 0.1 |
3.40
4
3.80
|
3 tháng
(2024-06-20) |
0.20 | 5.56% | 141,900 | 26,700 | 0.1 |
3.40
4
3.80
|
6 tháng
(2024-03-22) |
-2.20 | -36.67% | 1,113,545 | 27,600 | 0.1 |
2.90
6
3.80
|
12 tháng
(2023-09-25) |
0.10 | 2.70% | 1,858,045 | 27,500 | 0.1 |
2.90
6.60
3.80
|
24 tháng
(2022-09-29) |
0.20 | 5.56% | 2,137,378 | 27,500 | 0.1 |
2.90
6.60
3.80
|
36 tháng
(2021-10-04) |
-2.20 | -36.67% | 4,352,227 | 27,700 | 0.1 |
2.90
12.80
3.80
|
60 tháng
(2019-10-15) |
-5.20 | -57.78% | 4,537,038 | 27,700 | 0.1 |
2.90
12.80
3.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
3.10
|
10,300 | 3.40 | 3.40 | 2.80 | 0 | 0 | 0 |
24/04/2024 |
3.50
|
66,200 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
23/04/2024 |
3.40
|
800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/04/2024 |
3.40
|
700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
19/04/2024 |
3.20
|
43,202 | 2.90 | 3.20 | 2.90 | 0 | 0 | 0 |
17/04/2024 |
2.90
|
5,800 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
16/04/2024 |
3.40
|
3,300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
15/04/2024 |
3.50
|
20,201 | 3.50 | 3.80 | 3.30 | 0 | 0 | 0 |
12/04/2024 |
3.70
|
10,400 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
11/04/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/04/2024 |
3.70
|
7,100 | 3.60 | 3.80 | 3.30 | 0 | 0 | 0 |
09/04/2024 |
4
|
10,449 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
08/04/2024 |
4
|
1,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
05/04/2024 |
4
|
8,100 | 3.80 | 4 | 3.50 | 0 | 0 | 0 |
04/04/2024 |
3.80
|
14,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
03/04/2024 |
3.80
|
16,800 | 4.20 | 4.30 | 3.80 | 0 | 0 | 0 |
02/04/2024 |
4
|
2,700 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
01/04/2024 |
4.20
|
11,601 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
29/03/2024 |
4.30
|
42,400 | 5 | 5 | 4.10 | 0 | 0 | 0 |
28/03/2024 |
4.90
|
24,600 | 4.30 | 5 | 4.30 | 0 | 0 | 0 |
27/03/2024 |
4.30
|
30,800 | 4.90 | 5.40 | 4.30 | 0 | 0 | 0 |
26/03/2024 |
4.90
|
46,300 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
25/03/2024 |
5.70
|
16,751 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
22/03/2024 |
6
|
113,901 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
21/03/2024 |
6.60
|
108,100 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
20/03/2024 |
5.80
|
162,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
19/03/2024 |
5.10
|
29,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
18/03/2024 |
4.60
|
57,800 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
15/03/2024 |
4.20
|
111,500 | 3.60 | 4.20 | 3.60 | 0 | 0 | 0 |
14/03/2024 |
3.80
|
10,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
13/03/2024 |
3.60
|
14,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/03/2024 |
3.60
|
1,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/03/2024 |
3.60
|
60,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
08/03/2024 |
3.60
|
145,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/03/2024 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/03/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/03/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/02/2024 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/02/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/02/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
23/02/2024 |
3.40
|
1,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
22/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/02/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
20/02/2024 |
3.60
|
3,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/02/2024 |
3.60
|
3,400 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
16/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
06/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/02/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/02/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/02/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/01/2024 |
3.60
|
400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/01/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/01/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/01/2024 |
3.40
|
1,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
24/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
23/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/01/2024 |
3.60
|
4,100 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
11/01/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/01/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/01/2024 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/01/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/01/2024 |
3.50
|
800 | 3.60 | 3.60 | 3.50 | 0 | 100 | -0.0 |
03/01/2024 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
02/01/2024 |
3.40
|
600 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/12/2023 |
3.50
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/12/2023 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
25/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/12/2023 |
3.50
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/12/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/12/2023 |
3.30
|
1,000 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/12/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/12/2023 |
3.50
|
1,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/12/2023 |
3.40
|
200 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/12/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/12/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/12/2023 |
3.60
|
800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/12/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
01/12/2023 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
30/11/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
29/11/2023 |
3.50
|
500 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |