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 | 0% | 331,100 | 0 | 0 |
4.30
4.90
4.60
|
2 tháng
(2024-07-22) |
0.20 | 4.55% | 1,435,600 | -5,900 | -0.0 |
4.30
5.90
4.60
|
3 tháng
(2024-06-20) |
0.40 | 9.52% | 1,870,200 | -5,900 | -0.0 |
4.10
5.90
4.60
|
6 tháng
(2024-03-22) |
0.90 | 24.32% | 3,242,300 | -5,900 | -0.0 |
3.60
6.40
4.60
|
12 tháng
(2023-09-25) |
0.30 | 6.92% | 3,832,145 | -5,900 | -0.0 |
3.40
6.40
4.60
|
24 tháng
(2022-09-29) |
-1.90 | -29.25% | 4,733,434 | -5,900 | -0.0 |
3.40
7.46
4.60
|
36 tháng
(2021-10-04) |
-6.11 | -57.04% | 14,124,744 | -6,900 | -0.0 |
3.40
17.31
4.60
|
60 tháng
(2019-10-15) |
3.26 | 243.66% | 34,855,210 | -5,900 | -0.0 |
1.05
17.31
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.40
|
450 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
24/04/2024 |
3.80
|
7,800 | 4.20 | 4.30 | 3.50 | 0 | 0 | 0 |
23/04/2024 |
3.80
|
5,300 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
22/04/2024 |
4
|
9,500 | 3.40 | 4.10 | 3.40 | 0 | 0 | 0 |
19/04/2024 |
3.90
|
17,400 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
17/04/2024 |
3.80
|
61,000 | 4.70 | 4.70 | 3.70 | 0 | 0 | 0 |
16/04/2024 |
4.20
|
3,101 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/04/2024 |
4.60
|
67,300 | 5.10 | 5.80 | 4.60 | 0 | 0 | 0 |
12/04/2024 |
5.20
|
13,152 | 5.20 | 5.30 | 4.60 | 0 | 0 | 0 |
11/04/2024 |
5.20
|
174,500 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
10/04/2024 |
5.40
|
35,169 | 6.40 | 6.40 | 5.40 | 0 | 0 | 0 |
09/04/2024 |
6.40
|
165,000 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
08/04/2024 |
5.60
|
127,301 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
05/04/2024 |
4.90
|
21,356 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
04/04/2024 |
4.40
|
42,259 | 3.80 | 4.40 | 3.80 | 0 | 0 | 0 |
03/04/2024 |
4.10
|
22,400 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
02/04/2024 |
4.30
|
34,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
01/04/2024 |
3.80
|
7,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/03/2024 |
3.80
|
46,400 | 3.80 | 4.30 | 3.50 | 0 | 0 | 0 |
28/03/2024 |
3.80
|
4,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/03/2024 |
3.80
|
7,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/03/2024 |
3.80
|
10,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
25/03/2024 |
3.70
|
7,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
22/03/2024 |
3.70
|
10,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/03/2024 |
3.80
|
20,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
20/03/2024 |
3.60
|
2,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/03/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/03/2024 |
3.50
|
3,400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/03/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/03/2024 |
3.60
|
4,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
12/03/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/03/2024 |
3.50
|
6,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
08/03/2024 |
3.60
|
23,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
07/03/2024 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/03/2024 |
3.60
|
14,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
05/03/2024 |
3.50
|
3,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/03/2024 |
3.50
|
2,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/03/2024 |
3.50
|
3,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
29/02/2024 |
3.50
|
1,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/02/2024 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
27/02/2024 |
3.50
|
600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/02/2024 |
3.50
|
1,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/02/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/02/2024 |
3.50
|
19,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/02/2024 |
3.60
|
5,600 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
20/02/2024 |
3.50
|
6,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
19/02/2024 |
3.60
|
3,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/02/2024 |
3.60
|
5,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
15/02/2024 |
3.60
|
2,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/02/2024 |
3.50
|
3,125 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/02/2024 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/02/2024 |
3.50
|
400 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/02/2024 |
3.50
|
8,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/02/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/01/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
26/01/2024 |
3.60
|
1,400 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/01/2024 |
3.60
|
77,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/01/2024 |
3.50
|
2,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
23/01/2024 |
3.60
|
600 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/01/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/01/2024 |
3.60
|
5,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/01/2024 |
3.60
|
11,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/01/2024 |
3.50
|
200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
16/01/2024 |
3.50
|
2,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
15/01/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/01/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/01/2024 |
3.70
|
10,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
10/01/2024 |
3.60
|
1,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
09/01/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/01/2024 |
3.50
|
2,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
05/01/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/01/2024 |
3.60
|
5,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/01/2024 |
3.60
|
2,700 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/01/2024 |
3.70
|
6,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/12/2023 |
3.50
|
2,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
28/12/2023 |
3.40
|
3,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
27/12/2023 |
3.40
|
3,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
26/12/2023 |
3.40
|
14,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
25/12/2023 |
3.40
|
3,000 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/12/2023 |
3.50
|
6,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
21/12/2023 |
3.50
|
7,600 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/12/2023 |
3.50
|
16,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/12/2023 |
3.50
|
21,800 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
18/12/2023 |
3.50
|
9,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
15/12/2023 |
3.70
|
63,800 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
14/12/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/12/2023 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/12/2023 |
3.70
|
2,100 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/12/2023 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/12/2023 |
3.70
|
320 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2023 |
3.80
|
7,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
06/12/2023 |
3.70
|
12,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
05/12/2023 |
3.80
|
4,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
04/12/2023 |
3.80
|
2,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/12/2023 |
3.80
|
10,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/11/2023 |
4
|
10,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
29/11/2023 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |