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) |
-0.90 | -20.45% | 262,400 | 0 | 0 |
3.30
4.40
3.40
|
2 tháng
(2024-07-22) |
-0.40 | -10.26% | 820,800 | 0 | 0 |
3.30
4.80
3.40
|
3 tháng
(2024-06-20) |
-2.10 | -37.50% | 1,843,600 | 0 | 0 |
3.30
7.70
3.40
|
6 tháng
(2024-03-22) |
0.10 | 2.94% | 2,575,600 | 0 | 0 |
3.20
7.70
3.40
|
12 tháng
(2023-09-25) |
-0.40 | -10.26% | 3,407,400 | -200 | -0.0 |
2.80
7.70
3.40
|
24 tháng
(2022-09-29) |
-0.60 | -14.63% | 5,963,010 | 1,900 | 0.0 |
1.70
7.70
3.40
|
36 tháng
(2021-10-04) |
-2.40 | -40.68% | 11,829,203 | 158,100 | 1.3 |
1.70
11.20
3.40
|
60 tháng
(2019-10-15) |
-5.40 | -60.67% | 14,426,129 | 176,000 | 1.4 |
1.70
11.20
3.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
3.40
|
8,000 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
17/09/2024 |
3.50
|
5,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
16/09/2024 |
3.50
|
1,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
13/09/2024 |
3.50
|
3,700 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
12/09/2024 |
3.50
|
5,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
11/09/2024 |
3.40
|
8,500 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
10/09/2024 |
3.30
|
7,200 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
09/09/2024 |
3.60
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
06/09/2024 |
3.50
|
10,900 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
05/09/2024 |
3.50
|
6,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/09/2024 |
3.70
|
1,400 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
30/08/2024 |
3.70
|
22,300 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
29/08/2024 |
3.40
|
4,200 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
28/08/2024 |
3.60
|
12,600 | 3.50 | 3.60 | 3.30 | 0 | 0 | 0 |
27/08/2024 |
3.30
|
39,900 | 3.70 | 3.90 | 3.30 | 0 | 0 | 0 |
26/08/2024 |
3.70
|
7,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/08/2024 |
3.70
|
10,800 | 3.90 | 3.90 | 3.50 | 0 | 0 | 0 |
22/08/2024 |
3.90
|
36,500 | 3.80 | 4.30 | 3.60 | 0 | 0 | 0 |
21/08/2024 |
3.90
|
14,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/08/2024 |
3.90
|
37,000 | 4.30 | 4.40 | 3.80 | 0 | 0 | 0 |
19/08/2024 |
4.40
|
24,700 | 4.80 | 5 | 4 | 0 | 0 | 0 |
16/08/2024 |
4.80
|
112,300 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
15/08/2024 |
4.20
|
119,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
14/08/2024 |
3.70
|
9,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
13/08/2024 |
3.50
|
14,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/08/2024 |
3.40
|
3,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2024 |
3.40
|
2,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/08/2024 |
3.40
|
6,800 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/08/2024 |
3.50
|
2,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
06/08/2024 |
3.30
|
27,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/08/2024 |
3.30
|
17,300 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
02/08/2024 |
3.40
|
45,300 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
01/08/2024 |
3.30
|
42,000 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
31/07/2024 |
3.40
|
19,900 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
30/07/2024 |
3.40
|
40,500 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
29/07/2024 |
3.40
|
34,200 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
26/07/2024 |
3.60
|
16,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
25/07/2024 |
3.60
|
12,900 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
24/07/2024 |
3.80
|
16,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/07/2024 |
3.90
|
4,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
22/07/2024 |
3.90
|
10,500 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
19/07/2024 |
4
|
7,900 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
18/07/2024 |
4
|
15,500 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
17/07/2024 |
4
|
39,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
16/07/2024 |
4.40
|
27,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
15/07/2024 |
4.10
|
15,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
12/07/2024 |
4
|
31,600 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
11/07/2024 |
4.50
|
10,000 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
10/07/2024 |
4.20
|
19,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/07/2024 |
4.20
|
20,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
08/07/2024 |
4.50
|
12,400 | 5 | 5 | 4.40 | 0 | 0 | 0 |
05/07/2024 |
4.50
|
97,400 | 4.80 | 5 | 4.10 | 0 | 0 | 0 |
04/07/2024 |
4.80
|
16,200 | 5.50 | 5.50 | 4.50 | 0 | 0 | 0 |
03/07/2024 |
5
|
10,800 | 5 | 5 | 5 | 0 | 0 | 0 |
02/07/2024 |
5.10
|
78,400 | 4.50 | 5.30 | 4 | 0 | 0 | 0 |
01/07/2024 |
4.70
|
25,700 | 6 | 6 | 4.70 | 0 | 0 | 0 |
28/06/2024 |
5.50
|
39,100 | 7.30 | 7.30 | 5.50 | 0 | 0 | 0 |
27/06/2024 |
6.30
|
56,600 | 8 | 8 | 6.30 | 0 | 0 | 0 |
26/06/2024 |
7.10
|
114,100 | 7.70 | 8 | 6.60 | 0 | 0 | 0 |
25/06/2024 |
7.70
|
245,500 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
24/06/2024 |
6.70
|
94,100 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
21/06/2024 |
5.90
|
23,300 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
20/06/2024 |
5.60
|
21,900 | 4.90 | 5.60 | 4.90 | 0 | 0 | 0 |
19/06/2024 |
5.40
|
45,400 | 4.60 | 5.40 | 4.60 | 0 | 0 | 0 |
18/06/2024 |
5.30
|
22,400 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
17/06/2024 |
5.70
|
144,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
14/06/2024 |
5
|
52,500 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
13/06/2024 |
4.60
|
50,100 | 4 | 4.60 | 4 | 0 | 0 | 0 |
12/06/2024 |
4
|
14,100 | 4 | 4 | 4 | 0 | 0 | 0 |
11/06/2024 |
4
|
3,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/06/2024 |
4.20
|
30,100 | 3.80 | 4.20 | 3.80 | 0 | 0 | 0 |
07/06/2024 |
3.90
|
104,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
06/06/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/06/2024 |
3.50
|
1,500 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
04/06/2024 |
3.60
|
300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/06/2024 |
3.40
|
3,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
31/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
28/05/2024 |
3.60
|
2,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
27/05/2024 |
3.50
|
6,800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/05/2024 |
3.50
|
28,200 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
23/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/05/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/05/2024 |
3.70
|
7,700 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
17/05/2024 |
3.60
|
20,200 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
16/05/2024 |
3.60
|
9,900 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/05/2024 |
3.60
|
18,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/05/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/05/2024 |
3.40
|
1,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/05/2024 |
3.70
|
3,200 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
08/05/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/05/2024 |
3.20
|
26,200 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
06/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
03/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/05/2024 |
3.60
|
2,600 | 3.20 | 3.60 | 3.20 | 0 | 0 | 0 |
26/04/2024 |
3.50
|
4,800 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
25/04/2024 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |