Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-21) |
0 | 0% | 1,329,745 | 0 | 0 |
2.60
3
2.70
|
2 tháng
(2024-09-23) |
-0.20 | -6.90% | 1,997,947 | 0 | 0 |
2.60
3
2.70
|
3 tháng
(2024-08-22) |
-0.40 | -12.90% | 2,592,998 | 0 | 0 |
2.60
3.10
2.70
|
6 tháng
(2024-05-24) |
-1.50 | -35.71% | 7,864,822 | 37,300 | 0.1 |
2.60
4.20
2.70
|
12 tháng
(2023-11-27) |
-1 | -27.03% | 17,011,386 | -45,800 | -0.3 |
2.60
4.70
2.70
|
24 tháng
(2022-12-01) |
-0.90 | -25% | 51,912,171 | 20,200 | -0.1 |
2.60
5.90
2.70
|
36 tháng
(2021-12-06) |
-3.40 | -55.74% | 114,837,208 | 386,159 | 2.0 |
2.30
12
2.70
|
60 tháng
(2019-12-17) |
1.25 | 86.21% | 218,750,922 | 211,409 | 1.7 |
1
12
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
02/07/2024 |
3.60
|
78,109 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
01/07/2024 |
3.80
|
12,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
28/06/2024 |
3.70
|
62,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
27/06/2024 |
3.70
|
28,600 | 3.80 | 3.80 | 3.70 | 100 | 0 | 0.0 |
26/06/2024 |
3.70
|
53,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/06/2024 |
3.80
|
57,518 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
24/06/2024 |
3.80
|
103,320 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
21/06/2024 |
3.90
|
114,618 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/06/2024 |
3.80
|
153,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
19/06/2024 |
3.80
|
112,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/06/2024 |
3.80
|
217,418 | 3.80 | 4 | 3.80 | 21,800 | 0 | 0.1 |
17/06/2024 |
3.80
|
211,200 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
14/06/2024 |
4.10
|
143,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
13/06/2024 |
4.20
|
377,727 | 4.10 | 4.40 | 4 | 0 | 86,200 | -0.4 |
12/06/2024 |
4
|
132,700 | 4 | 4 | 3.90 | 1,400 | 0 | 0.0 |
11/06/2024 |
4
|
41,000 | 4 | 4 | 3.90 | 12,900 | 0 | 0.1 |
10/06/2024 |
4
|
91,500 | 4.10 | 4.10 | 3.90 | 0 | 1,100 | -0.0 |
07/06/2024 |
4.10
|
79,226 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
06/06/2024 |
4
|
65,600 | 4.10 | 4.10 | 3.90 | 28,000 | 0 | 0.1 |
05/06/2024 |
4.10
|
82,400 | 4.10 | 4.10 | 3.90 | 8,700 | 0 | 0.0 |
04/06/2024 |
4.10
|
236,080 | 3.90 | 4.10 | 3.80 | 20,600 | 0 | 0.1 |
03/06/2024 |
3.90
|
61,770 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/05/2024 |
3.90
|
111,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
30/05/2024 |
3.90
|
137,400 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
29/05/2024 |
4
|
86,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/05/2024 |
4.10
|
167,700 | 4 | 4.20 | 3.90 | 31,200 | 100 | 0.1 |
27/05/2024 |
4.10
|
78,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
24/05/2024 |
4.20
|
143,610 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
23/05/2024 |
4.30
|
242,339 | 4 | 4.30 | 4 | 0 | 7,700 | -0.0 |
22/05/2024 |
4
|
41,500 | 4 | 4 | 3.90 | 3,900 | 0 | 0.0 |
21/05/2024 |
4
|
65,500 | 3.90 | 4 | 3.90 | 7,700 | 0 | 0.0 |
20/05/2024 |
4
|
21,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
17/05/2024 |
3.90
|
32,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/05/2024 |
4.10
|
74,250 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
15/05/2024 |
4.10
|
78,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/05/2024 |
4
|
29,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/05/2024 |
4
|
56,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/05/2024 |
4.10
|
112,100 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
09/05/2024 |
4.10
|
44,400 | 4 | 4.70 | 4 | 0 | 0 | 0 |
08/05/2024 |
4.20
|
266,888 | 3.90 | 4.20 | 3.70 | 0 | 2,500 | -0.0 |
07/05/2024 |
3.90
|
120,462 | 3.60 | 3.90 | 3.50 | 0 | 0 | 0 |
06/05/2024 |
3.60
|
20,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/05/2024 |
3.60
|
41,006 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
02/05/2024 |
3.60
|
66,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/04/2024 |
3.60
|
55,770 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
25/04/2024 |
3.60
|
18,200 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
24/04/2024 |
3.70
|
157,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
23/04/2024 |
3.60
|
85,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
22/04/2024 |
3.70
|
76,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
19/04/2024 |
3.70
|
82,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
17/04/2024 |
3.80
|
40,000 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
16/04/2024 |
3.90
|
79,400 | 3.80 | 3.90 | 3.70 | 2,500 | 0 | 0.0 |
15/04/2024 |
3.80
|
134,920 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
12/04/2024 |
4.10
|
56,300 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
11/04/2024 |
4.30
|
67,002 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
10/04/2024 |
4.10
|
151,700 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
09/04/2024 |
4.40
|
127,600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
08/04/2024 |
4.60
|
76,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/04/2024 |
4.60
|
216,120 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
04/04/2024 |
4.60
|
122,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
03/04/2024 |
4.70
|
257,000 | 4.60 | 5 | 4.60 | 0 | 17,300 | -0.1 |
02/04/2024 |
4.60
|
153,618 | 4.50 | 4.70 | 4.30 | 0 | 6,100 | -0.0 |
01/04/2024 |
4.50
|
182,333 | 4.20 | 4.50 | 4.20 | 0 | 39,300 | -0.2 |
29/03/2024 |
4.20
|
27,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/03/2024 |
4.20
|
93,833 | 4 | 4.30 | 4 | 0 | 0 | 0 |
27/03/2024 |
4.10
|
33,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/03/2024 |
4.10
|
48,120 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/03/2024 |
4.10
|
68,500 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
22/03/2024 |
4.10
|
85,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/03/2024 |
4.20
|
72,910 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
175,953 | 4.20 | 4.60 | 4.20 | 0 | 30,000 | -0.1 |
19/03/2024 |
4.20
|
298,239 | 4 | 4.30 | 3.90 | 0 | 29,000 | -0.1 |
18/03/2024 |
4
|
142,900 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
15/03/2024 |
3.90
|
32,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
14/03/2024 |
3.80
|
252,214 | 3.70 | 4.10 | 3.70 | 0 | 25,800 | -0.1 |
13/03/2024 |
3.70
|
82,400 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/03/2024 |
3.60
|
49,329 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
11/03/2024 |
3.60
|
69,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/03/2024 |
3.70
|
71,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/03/2024 |
3.90
|
72,700 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/03/2024 |
3.80
|
76,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/03/2024 |
3.90
|
84,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/03/2024 |
3.90
|
35,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/03/2024 |
3.90
|
42,633 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
29/02/2024 |
4
|
68,610 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/02/2024 |
4.10
|
155,468 | 3.90 | 4.10 | 3.90 | 0 | 300 | -0.0 |
27/02/2024 |
3.90
|
97,531 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/02/2024 |
3.90
|
49,801 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/02/2024 |
3.90
|
122,000 | 4 | 4.10 | 3.80 | 0 | 300 | -0.0 |
22/02/2024 |
4
|
117,960 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
21/02/2024 |
3.90
|
123,601 | 3.90 | 4 | 3.90 | 300 | 0 | 0.0 |
20/02/2024 |
3.90
|
63,506 | 3.80 | 4 | 3.80 | 300 | 0 | 0.0 |
19/02/2024 |
3.90
|
233,025 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
16/02/2024 |
3.70
|
27,000 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/02/2024 |
3.60
|
10,600 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
07/02/2024 |
3.60
|
25,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
06/02/2024 |
3.60
|
42,000 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
05/02/2024 |
3.60
|
6,110 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
02/02/2024 |
3.60
|
32,400 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
01/02/2024 |
3.60
|
80,700 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |