Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 62 | -0.0 |
25/04/2024 |
3.80
|
700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/04/2024 |
3.70
|
2,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/04/2024 |
3.70
|
3,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/04/2024 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/04/2024 |
3.70
|
14,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/04/2024 |
3.70
|
20,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/04/2024 |
3.80
|
51,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/04/2024 |
3.80
|
15,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
12/04/2024 |
3.90
|
11,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/04/2024 |
3.90
|
22,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/04/2024 |
3.90
|
26,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/04/2024 |
3.90
|
31,500 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
08/04/2024 |
3.90
|
37,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/04/2024 |
3.90
|
21,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
04/04/2024 |
4
|
29,800 | 4 | 4 | 4 | 0 | 0 | 0 |
03/04/2024 |
4
|
76,600 | 4 | 4 | 4 | 0 | 0 | 0 |
02/04/2024 |
4
|
23,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/04/2024 |
4.10
|
55,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
29/03/2024 |
4.10
|
13,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
28/03/2024 |
4.10
|
52,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/03/2024 |
4.10
|
23,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/03/2024 |
4.10
|
18,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
25/03/2024 |
4.10
|
26,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
22/03/2024 |
4.20
|
38,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
21/03/2024 |
4.30
|
52,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
20/03/2024 |
4.10
|
237,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/03/2024 |
4.20
|
164,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
18/03/2024 |
4.40
|
169,000 | 4.60 | 4.70 | 4.10 | 0 | 0 | 0 |
15/03/2024 |
4.60
|
365,000 | 5 | 5.70 | 4.30 | 0 | 0 | 0 |
14/03/2024 |
5
|
378,500 | 4.40 | 5 | 4.70 | 0 | 0 | 0 |
13/03/2024 |
4.40
|
620,600 | 4 | 4.40 | 3.90 | 0 | 0 | 0 |
12/03/2024 |
4
|
2,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/03/2024 |
3.90
|
2,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/03/2024 |
4
|
900 | 3.90 | 4 | 4 | 0 | 0 | 0 |
07/03/2024 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/03/2024 |
3.90
|
6,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
05/03/2024 |
4.10
|
500 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
04/03/2024 |
4
|
500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
01/03/2024 |
4
|
7,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/02/2024 |
4
|
5,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/02/2024 |
4.10
|
3,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/02/2024 |
4
|
5,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/02/2024 |
4
|
6,100 | 3.90 | 4 | 4 | 0 | 0 | 0 |
23/02/2024 |
3.90
|
7,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
22/02/2024 |
4
|
5,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
21/02/2024 |
4
|
50,700 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
20/02/2024 |
3.90
|
8,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/02/2024 |
3.90
|
58,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/02/2024 |
4.10
|
24,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
15/02/2024 |
4.10
|
1,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
07/02/2024 |
4.10
|
26,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
06/02/2024 |
4.10
|
2,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/02/2024 |
4.10
|
2,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/02/2024 |
4.10
|
500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/02/2024 |
4.10
|
800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
31/01/2024 |
4
|
700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/01/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
29/01/2024 |
4.10
|
7,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/01/2024 |
4.10
|
1,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/01/2024 |
4.10
|
1,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/01/2024 |
4.10
|
2,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/01/2024 |
4.10
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/01/2024 |
4.10
|
4,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/01/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
18/01/2024 |
4.10
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/01/2024 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
16/01/2024 |
4
|
4,000 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2024 |
4.10
|
2,900 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
12/01/2024 |
4
|
6,900 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
11/01/2024 |
4.10
|
7,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
10/01/2024 |
4.10
|
400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
09/01/2024 |
4.10
|
100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
08/01/2024 |
4.20
|
1,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/01/2024 |
4.10
|
1,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/01/2024 |
4.10
|
11,000 | 4.20 | 4.20 | 4 | 0 | 100 | -0.0 |
03/01/2024 |
4.20
|
40,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
02/01/2024 |
4.10
|
16,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/12/2023 |
4
|
2,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
28/12/2023 |
4
|
800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
27/12/2023 |
4
|
10,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
26/12/2023 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
25/12/2023 |
4.10
|
10,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/12/2023 |
4.10
|
1,200 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
21/12/2023 |
4.20
|
1,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/12/2023 |
4.10
|
6,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
19/12/2023 |
4.10
|
8,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
18/12/2023 |
4.10
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
15/12/2023 |
4.20
|
3,800 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
14/12/2023 |
4.10
|
8,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
13/12/2023 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
12/12/2023 |
4.10
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
11/12/2023 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/12/2023 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/12/2023 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/12/2023 |
4.20
|
100 | 4.10 | 4.20 | 4.20 | 0 | 0 | 0 |
05/12/2023 |
4.10
|
2,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
04/12/2023 |
4.10
|
3,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/12/2023 |
4.10
|
700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
30/11/2023 |
4.10
|
6,100 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |