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) |
29/11/2023 |
4.20
|
100 | 3.80 | 4.20 | 4.20 | 0 | 0 | 0 |
27/11/2023 |
3.80
|
4,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
24/11/2023 |
4.10
|
6,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.20
|
7,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
22/11/2023 |
4.20
|
12,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
20/11/2023 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/11/2023 |
4.20
|
53,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
16/11/2023 |
4.20
|
12,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/11/2023 |
4.30
|
5,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/11/2023 |
4.30
|
13,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/11/2023 |
4.30
|
700 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
10/11/2023 |
4.20
|
43,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
09/11/2023 |
4.30
|
10,200 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
08/11/2023 |
4.20
|
57,100 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
07/11/2023 |
3.90
|
9,600 | 4 | 4 | 3.60 | 0 | 0 | 0 |
06/11/2023 |
4
|
3,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
03/11/2023 |
4
|
9,500 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
02/11/2023 |
4.10
|
7,800 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
01/11/2023 |
3.80
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
31/10/2023 |
4
|
2,800 | 3.90 | 4.10 | 3.50 | 0 | 0 | 0 |
30/10/2023 |
3.90
|
7,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/10/2023 |
3.90
|
5,200 | 3.80 | 4.10 | 3.90 | 0 | 0 | 0 |
26/10/2023 |
3.80
|
35,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
25/10/2023 |
4
|
2,900 | 4 | 4 | 4 | 0 | 0 | 0 |
24/10/2023 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
23/10/2023 |
4.10
|
1,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/10/2023 |
4.10
|
3,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/10/2023 |
4.10
|
17,800 | 3.90 | 4.10 | 4 | 0 | 0 | 0 |
18/10/2023 |
3.90
|
10,200 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
17/10/2023 |
4.30
|
1,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
16/10/2023 |
4.30
|
5,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/10/2023 |
4.30
|
25,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/10/2023 |
4.20
|
16,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
11/10/2023 |
4.30
|
2,400 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/10/2023 |
4.20
|
16,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
09/10/2023 |
4.40
|
6,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
06/10/2023 |
4.20
|
6,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
05/10/2023 |
4.40
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
04/10/2023 |
4.30
|
2,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
03/10/2023 |
4.20
|
5,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
02/10/2023 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
29/09/2023 |
4.40
|
3,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
28/09/2023 |
4.30
|
1,500 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
27/09/2023 |
4.20
|
10,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/09/2023 |
4.30
|
29,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
25/09/2023 |
4.40
|
32,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
22/09/2023 |
4.40
|
100,400 | 4.50 | 4.50 | 4.30 | 0 | 500 | -0.0 |
21/09/2023 |
4.50
|
10,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/09/2023 |
4.50
|
28,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
19/09/2023 |
4.50
|
13,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/09/2023 |
4.50
|
8,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
15/09/2023 |
4.50
|
23,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
14/09/2023 |
4.60
|
35,800 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
13/09/2023 |
4.70
|
40,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
12/09/2023 |
4.80
|
80,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
11/09/2023 |
4.70
|
94,400 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
08/09/2023 |
4.50
|
26,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/09/2023 |
4.50
|
15,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
06/09/2023 |
4.50
|
20,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
05/09/2023 |
4.50
|
21,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
31/08/2023 |
4.50
|
152,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/08/2023 |
4.50
|
24,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
29/08/2023 |
4.50
|
18,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
28/08/2023 |
4.40
|
5,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/08/2023 |
4.40
|
7,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/08/2023 |
4.40
|
14,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/08/2023 |
4.30
|
11,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
22/08/2023 |
4.40
|
21,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/08/2023 |
4.40
|
13,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/08/2023 |
4.40
|
61,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/08/2023 |
4.60
|
74,800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
16/08/2023 |
4.60
|
12,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/08/2023 |
4.60
|
8,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/08/2023 |
4.60
|
37,000 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
11/08/2023 |
4.70
|
46,200 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
10/08/2023 |
4.70
|
18,800 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
09/08/2023 |
4.80
|
36,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
08/08/2023 |
4.90
|
106,500 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
07/08/2023 |
4.80
|
35,200 | 4.60 | 4.90 | 4.70 | 0 | 0 | 0 |
04/08/2023 |
4.60
|
20,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
03/08/2023 |
4.50
|
7,800 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/08/2023 |
4.60
|
23,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
01/08/2023 |
4.50
|
33,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
31/07/2023 |
4.50
|
29,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
28/07/2023 |
4.50
|
10,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/07/2023 |
4.50
|
28,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
26/07/2023 |
4.50
|
23,300 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
25/07/2023 |
4.60
|
14,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
24/07/2023 |
4.60
|
41,900 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
21/07/2023 |
4.60
|
21,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
20/07/2023 |
4.60
|
8,900 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/07/2023 |
4.50
|
14,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
18/07/2023 |
4.60
|
300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
17/07/2023 |
4.60
|
14,200 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
29,200 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/07/2023 |
4.60
|
7,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/07/2023 |
4.60
|
7,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/07/2023 |
4.60
|
11,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
10/07/2023 |
4.70
|
20,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
07/07/2023 |
4.60
|
24,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |