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% | 626,900 | 0 | 0 |
1.90
2
1.90
|
2 tháng
(2024-07-22) |
-0.30 | -13.64% | 2,005,800 | 0 | 0 |
1.90
2.20
1.90
|
3 tháng
(2024-06-20) |
-0.50 | -20.83% | 4,634,600 | -100 | -0.0 |
1.90
2.50
1.90
|
6 tháng
(2024-03-22) |
-1.50 | -44.12% | 23,996,862 | -2,100 | -0.0 |
1.90
3.40
1.90
|
12 tháng
(2023-09-25) |
-1.30 | -40.63% | 49,864,641 | -2,500 | -0.0 |
1.90
3.70
1.90
|
24 tháng
(2022-09-29) |
-3.30 | -63.46% | 122,657,060 | -2,500 | -0.0 |
1.90
5.20
1.90
|
36 tháng
(2021-10-04) |
-6.80 | -78.16% | 195,342,812 | -103,220 | -1.2 |
1.90
14.60
1.90
|
60 tháng
(2019-10-15) |
-4.29 | -69.29% | 249,303,220 | -11,180 | 0.1 |
1.90
14.60
1.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
3.40
|
82,506 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
27/11/2023 |
3.30
|
83,631 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
24/11/2023 |
3.40
|
158,902 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
23/11/2023 |
3.40
|
103,003 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
22/11/2023 |
3.50
|
64,305 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
21/11/2023 |
3.40
|
107,308 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
20/11/2023 |
3.40
|
28,601 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
17/11/2023 |
3.40
|
292,388 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/11/2023 |
3.40
|
127,521 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/11/2023 |
3.50
|
160,010 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
14/11/2023 |
3.50
|
75,391 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/11/2023 |
3.40
|
212,708 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
10/11/2023 |
3.30
|
243,896 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
09/11/2023 |
3.50
|
360,851 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
08/11/2023 |
3.50
|
135,806 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
07/11/2023 |
3.40
|
497,675 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
06/11/2023 |
3.20
|
225,649 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
03/11/2023 |
3.20
|
360,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
02/11/2023 |
3.30
|
229,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
01/11/2023 |
3.20
|
164,900 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
31/10/2023 |
3.10
|
243,300 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
30/10/2023 |
3.10
|
327,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/10/2023 |
3.20
|
409,800 | 3.10 | 3.30 | 3 | 0 | 0 | 0 |
26/10/2023 |
3.10
|
877,600 | 2.90 | 3.10 | 3 | 0 | 0 | 0 |
25/10/2023 |
2.90
|
66,700 | 3 | 3 | 2.90 | 0 | 0 | 0 |
24/10/2023 |
3
|
38,200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
23/10/2023 |
3
|
114,600 | 3 | 3 | 2.80 | 0 | 0 | 0 |
20/10/2023 |
3
|
102,000 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
19/10/2023 |
2.90
|
144,500 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
18/10/2023 |
3.10
|
172,800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
17/10/2023 |
3.10
|
33,100 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
16/10/2023 |
3.10
|
73,700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
13/10/2023 |
3.20
|
35,400 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
12/10/2023 |
3.20
|
225,000 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
11/10/2023 |
3.30
|
62,500 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
10/10/2023 |
3.20
|
254,900 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
09/10/2023 |
3.10
|
35,900 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
06/10/2023 |
3.10
|
86,700 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
05/10/2023 |
3.10
|
29,500 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
04/10/2023 |
3.10
|
128,100 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/10/2023 |
3.10
|
373,000 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
02/10/2023 |
3.30
|
54,400 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
29/09/2023 |
3.20
|
147,600 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
28/09/2023 |
3.20
|
217,700 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/09/2023 |
3.20
|
143,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
26/09/2023 |
3.30
|
217,900 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
25/09/2023 |
3.20
|
304,100 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
22/09/2023 |
3.50
|
305,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
21/09/2023 |
3.60
|
131,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
20/09/2023 |
3.60
|
57,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
19/09/2023 |
3.60
|
115,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
18/09/2023 |
3.60
|
80,900 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
15/09/2023 |
3.70
|
273,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
14/09/2023 |
3.60
|
364,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
13/09/2023 |
3.70
|
150,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
12/09/2023 |
3.70
|
127,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
11/09/2023 |
3.70
|
254,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
08/09/2023 |
3.70
|
332,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/09/2023 |
3.70
|
310,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/09/2023 |
3.80
|
109,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/09/2023 |
3.80
|
193,400 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
31/08/2023 |
3.70
|
367,500 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
30/08/2023 |
3.70
|
135,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/08/2023 |
3.70
|
321,400 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/08/2023 |
3.60
|
251,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
25/08/2023 |
3.70
|
183,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
24/08/2023 |
3.60
|
256,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
23/08/2023 |
3.60
|
381,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
22/08/2023 |
3.70
|
426,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
21/08/2023 |
3.70
|
430,200 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
18/08/2023 |
3.70
|
1,095,200 | 4 | 4 | 3.60 | 0 | 0 | 0 |
17/08/2023 |
4
|
1,389,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
16/08/2023 |
3.90
|
549,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/08/2023 |
4.10
|
730,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2023 |
4.20
|
412,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/08/2023 |
4.10
|
813,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
10/08/2023 |
4.10
|
1,128,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
09/08/2023 |
4.30
|
1,532,600 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
08/08/2023 |
4
|
591,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
07/08/2023 |
4
|
530,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/08/2023 |
4
|
184,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
03/08/2023 |
3.80
|
584,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/08/2023 |
3.90
|
233,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
01/08/2023 |
4
|
529,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
31/07/2023 |
4.10
|
416,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
28/07/2023 |
4
|
672,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
27/07/2023 |
3.90
|
549,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
26/07/2023 |
4
|
129,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
25/07/2023 |
4
|
338,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/07/2023 |
4.10
|
243,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
21/07/2023 |
3.90
|
315,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
20/07/2023 |
4
|
326,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/07/2023 |
3.90
|
217,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
18/07/2023 |
4.10
|
437,700 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
17/07/2023 |
4.10
|
1,228,300 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
14/07/2023 |
3.80
|
270,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
13/07/2023 |
3.80
|
403,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/07/2023 |
3.80
|
193,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
11/07/2023 |
3.80
|
144,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/07/2023 |
3.80
|
419,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |