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) |
-0.70 | -7.61% | 294,100 | 0 | 0 |
8.40
9.30
8.50
|
2 tháng
(2024-07-22) |
-1.30 | -13.27% | 1,133,000 | 0 | 0 |
8.40
10.20
8.50
|
3 tháng
(2024-06-20) |
-0.20 | -2.30% | 3,896,100 | 200 | 0.0 |
8.40
12.60
8.50
|
6 tháng
(2024-03-22) |
3 | 54.55% | 5,360,000 | -9,800 | -0.1 |
5.20
12.60
8.50
|
12 tháng
(2023-09-25) |
4.40 | 107.32% | 6,608,000 | -10,100 | -0.1 |
3.40
12.60
8.50
|
24 tháng
(2022-09-29) |
2.82 | 49.54% | 11,660,580 | -311,900 | -0.9 |
2.90
12.60
8.50
|
36 tháng
(2021-10-04) |
-2.21 | -20.60% | 20,524,454 | 2,800 | 0.9 |
2.90
13.93
8.50
|
60 tháng
(2019-10-15) |
4.39 | 106.93% | 26,887,858 | -100 | 0.9 |
2.77
13.93
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/11/2023 |
3.70
|
17,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
23/11/2023 |
3.70
|
6,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
22/11/2023 |
3.60
|
2,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/11/2023 |
3.70
|
3,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
20/11/2023 |
3.70
|
4,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/11/2023 |
3.80
|
2,900 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
16/11/2023 |
3.70
|
300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/11/2023 |
3.80
|
5,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
14/11/2023 |
3.70
|
7,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
13/11/2023 |
3.70
|
3,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
10/11/2023 |
3.70
|
15,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
09/11/2023 |
3.70
|
25,800 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
08/11/2023 |
3.60
|
3,100 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
07/11/2023 |
3.50
|
16,500 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
06/11/2023 |
3.70
|
2,200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
03/11/2023 |
3.60
|
1,300 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
02/11/2023 |
3.80
|
2,000 | 3.50 | 3.80 | 3.40 | 0 | 0 | 0 |
01/11/2023 |
3.50
|
1,300 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
27/10/2023 |
3.70
|
100 | 3.40 | 3.70 | 3.70 | 0 | 0 | 0 |
26/10/2023 |
3.40
|
3,800 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
25/10/2023 |
3.90
|
300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2023 |
3.80
|
3,800 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/10/2023 |
3.80
|
2,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/10/2023 |
3.90
|
1,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/10/2023 |
3.80
|
1,300 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/10/2023 |
3.80
|
8,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/10/2023 |
3.80
|
6,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/10/2023 |
3.90
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/10/2023 |
3.90
|
3,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/10/2023 |
3.90
|
2,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
11/10/2023 |
4
|
300 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
10/10/2023 |
3.80
|
13,100 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
09/10/2023 |
3.90
|
8,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
06/10/2023 |
3.80
|
37,500 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
05/10/2023 |
3.90
|
1,600 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
04/10/2023 |
3.90
|
3,600 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/10/2023 |
3.90
|
16,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/10/2023 |
4
|
600 | 4 | 4 | 4 | 0 | 0 | 0 |
29/09/2023 |
4
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/09/2023 |
4.10
|
3,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
27/09/2023 |
4.10
|
5,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
26/09/2023 |
3.90
|
24,900 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
25/09/2023 |
4.10
|
14,600 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
22/09/2023 |
4
|
27,700 | 4 | 4 | 3.90 | 0 | 600 | -0.0 |
21/09/2023 |
4
|
24,700 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
20/09/2023 |
3.90
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/09/2023 |
4
|
6,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/09/2023 |
4
|
7,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/09/2023 |
4
|
15,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/09/2023 |
3.90
|
20,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/09/2023 |
4
|
12,000 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
12/09/2023 |
4.20
|
9,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
11/09/2023 |
4.10
|
31,500 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
08/09/2023 |
4.20
|
13,400 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
07/09/2023 |
4.20
|
54,700 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
06/09/2023 |
4.20
|
27,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/09/2023 |
4.30
|
10,000 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
31/08/2023 |
4.30
|
14,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
30/08/2023 |
4.30
|
1,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/08/2023 |
4.40
|
6,400 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
28/08/2023 |
4.30
|
24,100 | 4.30 | 4.40 | 4 | 0 | 0 | 0 |
25/08/2023 |
4.30
|
4,900 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
24/08/2023 |
4.40
|
9,100 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/08/2023 |
4.30
|
400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
22/08/2023 |
4.30
|
15,200 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
21/08/2023 |
4.50
|
56,500 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
18/08/2023 |
4.20
|
74,100 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
17/08/2023 |
4.40
|
11,300 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
16/08/2023 |
4.70
|
77,900 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
15/08/2023 |
4.60
|
151,400 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
14/08/2023 |
5.30
|
253,500 | 5.20 | 5.70 | 4.70 | 0 | 0 | 0 |
11/08/2023 |
5.20
|
345,300 | 4.60 | 5.20 | 4.70 | 0 | 0 | 0 |
10/08/2023 |
4.60
|
176,200 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
09/08/2023 |
4.20
|
162,200 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
08/08/2023 |
4
|
72,100 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
07/08/2023 |
3.60
|
33,100 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
04/08/2023 |
3.50
|
45,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/08/2023 |
3.60
|
44,300 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
02/08/2023 |
3.70
|
900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
01/08/2023 |
3.60
|
5,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/07/2023 |
3.70
|
4,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/07/2023 |
3.70
|
6,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
27/07/2023 |
3.60
|
18,000 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/07/2023 |
3.70
|
11,800 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2023 |
3.70
|
8,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/07/2023 |
3.70
|
7,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/07/2023 |
3.70
|
7,800 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
20/07/2023 |
3.70
|
41,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/07/2023 |
3.90
|
2,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/07/2023 |
3.90
|
145,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
17/07/2023 |
3.80
|
33,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
14/07/2023 |
3.70
|
7,800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/07/2023 |
3.70
|
3,400 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
12/07/2023 |
3.70
|
33,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
11/07/2023 |
3.80
|
10,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
10/07/2023 |
3.80
|
10,100 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
07/07/2023 |
3.60
|
50,900 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
06/07/2023 |
3.60
|
47,600 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
05/07/2023 |
3.70
|
33,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
04/07/2023 |
3.80
|
17,100 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |