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 | -5.56% | 20,200 | 0 | 0 |
3
4
3.40
|
2 tháng
(2024-07-22) |
-0.70 | -17.07% | 29,400 | 0 | 0 |
3
4.10
3.40
|
3 tháng
(2024-06-20) |
-0.50 | -12.82% | 55,300 | 0 | 0 |
3
4.30
3.40
|
6 tháng
(2024-03-22) |
0.50 | 17.24% | 432,000 | 0 | 0 |
2.90
6.30
3.40
|
12 tháng
(2023-09-25) |
-0.90 | -20.93% | 505,300 | 0 | 0 |
2.70
6.30
3.40
|
24 tháng
(2022-09-29) |
-0.40 | -10.53% | 813,847 | 0 | 0 |
2.10
6.30
3.40
|
36 tháng
(2021-10-04) |
-1.20 | -26.09% | 1,261,076 | -200 | -0.0 |
2.10
9.20
3.40
|
60 tháng
(2019-10-15) |
0.10 | 3.03% | 1,411,096 | 100 | -0 |
2.10
9.20
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
24/04/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
23/04/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/04/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
19/04/2024 |
6.30
|
2,500 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
17/04/2024 |
5.50
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/04/2024 |
4.80
|
14,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/04/2024 |
4.20
|
4,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/04/2024 |
4
|
16,800 | 3 | 4 | 3 | 0 | 0 | 0 |
11/04/2024 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/04/2024 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/04/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/04/2024 |
3.60
|
3,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/04/2024 |
3.40
|
5,900 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/04/2024 |
3
|
3,800 | 3 | 3 | 3 | 0 | 0 | 0 |
03/04/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
02/04/2024 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
01/04/2024 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/03/2024 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/03/2024 |
3.30
|
1,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
26/03/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
25/03/2024 |
2.90
|
1,100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/03/2024 |
2.90
|
3,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
20/03/2024 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
18/03/2024 |
3
|
100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/03/2024 |
3.20
|
1,400 | 3 | 3.20 | 3 | 0 | 0 | 0 |
14/03/2024 |
3
|
200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
12/03/2024 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
11/03/2024 |
2.90
|
500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/03/2024 |
2.90
|
600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
05/03/2024 |
3.10
|
200 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
04/03/2024 |
2.90
|
700 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/02/2024 |
2.90
|
400 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
28/02/2024 |
2.90
|
200 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
27/02/2024 |
3.20
|
400 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/02/2024 |
3.20
|
100 | 3.10 | 3.20 | 3.20 | 0 | 0 | 0 |
23/02/2024 |
3.10
|
100 | 2.90 | 3.10 | 3.10 | 0 | 0 | 0 |
22/02/2024 |
2.90
|
400 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
20/02/2024 |
3.30
|
1,000 | 2.90 | 3.30 | 2.90 | 0 | 0 | 0 |
19/02/2024 |
2.90
|
100 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
05/02/2024 |
3.20
|
500 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
02/02/2024 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
01/02/2024 |
3.20
|
100 | 2.90 | 3.20 | 3.20 | 0 | 0 | 0 |
30/01/2024 |
2.90
|
600 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
29/01/2024 |
2.90
|
900 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
25/01/2024 |
3.40
|
900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/01/2024 |
3.40
|
700 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
23/01/2024 |
3.40
|
2,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
17/01/2024 |
3.30
|
600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
11/01/2024 |
3.30
|
100 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
10/01/2024 |
3.20
|
800 | 3 | 3.20 | 2.90 | 0 | 0 | 0 |
09/01/2024 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
05/01/2024 |
3
|
800 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
03/01/2024 |
3.30
|
1,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
02/01/2024 |
3.30
|
100 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 |
29/12/2023 |
3.10
|
200 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
28/12/2023 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
22/12/2023 |
3
|
300 | 2.80 | 3 | 3 | 0 | 0 | 0 |
18/12/2023 |
2.80
|
1,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
14/12/2023 |
2.90
|
1,000 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
12/12/2023 |
2.90
|
100 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
11/12/2023 |
2.90
|
200 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/12/2023 |
2.90
|
100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
30/11/2023 |
3
|
2,300 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
29/11/2023 |
3.40
|
300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
27/11/2023 |
3.40
|
1,500 | 3.30 | 3.40 | 3.40 | 0 | 0 | 0 |
22/11/2023 |
3.30
|
2,500 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
20/11/2023 |
3
|
3,000 | 3.40 | 3.50 | 3 | 0 | 0 | 0 |
17/11/2023 |
3.40
|
100 | 3.10 | 3.40 | 3.40 | 0 | 0 | 0 |
15/11/2023 |
3.10
|
900 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
14/11/2023 |
3.10
|
2,000 | 3.10 | 3.60 | 3 | 0 | 0 | 0 |
13/11/2023 |
3.10
|
1,300 | 3.20 | 3.60 | 3.10 | 0 | 0 | 0 |
10/11/2023 |
3.20
|
700 | 3.20 | 3.70 | 3.20 | 0 | 0 | 0 |
09/11/2023 |
3.20
|
1,200 | 3.10 | 3.80 | 3.20 | 0 | 0 | 0 |
08/11/2023 |
3.10
|
1,600 | 3.40 | 3.80 | 3 | 0 | 0 | 0 |
07/11/2023 |
3.40
|
100 | 3.20 | 3.40 | 3.40 | 0 | 0 | 0 |
06/11/2023 |
3.20
|
100 | 3 | 3.20 | 3.20 | 0 | 0 | 0 |
02/11/2023 |
3
|
3,900 | 3.40 | 3.70 | 2.90 | 0 | 0 | 0 |
01/11/2023 |
3.40
|
100 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
31/10/2023 |
3.80
|
2,700 | 3.70 | 4 | 3.40 | 0 | 0 | 0 |
30/10/2023 |
3.70
|
300 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
27/10/2023 |
3.40
|
100 | 2.90 | 3.40 | 3.40 | 0 | 0 | 0 |
26/10/2023 |
2.90
|
1,200 | 3.30 | 3.60 | 2.90 | 0 | 0 | 0 |
25/10/2023 |
3.30
|
400 | 2.90 | 3.30 | 3.20 | 0 | 0 | 0 |
24/10/2023 |
2.90
|
2,500 | 2.80 | 2.90 | 2.90 | 0 | 0 | 0 |
23/10/2023 |
2.80
|
600 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
19/10/2023 |
3.10
|
3,900 | 2.70 | 3.10 | 3.10 | 0 | 0 | 0 |
18/10/2023 |
2.70
|
600 | 3.10 | 3.10 | 2.70 | 0 | 0 | 0 |
16/10/2023 |
3.10
|
700 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
12/10/2023 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/10/2023 |
3.30
|
1,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
10/10/2023 |
3.40
|
600 | 3 | 3.40 | 2.90 | 0 | 0 | 0 |
09/10/2023 |
3
|
200 | 3 | 3 | 3 | 0 | 0 | 0 |
06/10/2023 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
04/10/2023 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
03/10/2023 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
02/10/2023 |
3
|
2,100 | 3 | 3 | 3 | 0 | 0 | 0 |
28/09/2023 |
3
|
4,200 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
27/09/2023 |
3.10
|
8,700 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
26/09/2023 |
3.60
|
100 | 4.30 | 4.30 | 3.60 | 0 | 0 | 0 |