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) |
-0.24 | -6.08% | 176,200 | -62 | -0.0 |
3.71
4.20
3.71
|
2 tháng
(2024-07-22) |
-0.51 | -12.09% | 539,200 | -662 | -0.0 |
3.71
4.22
3.71
|
3 tháng
(2024-06-20) |
-0.59 | -13.72% | 779,100 | -662 | -0.0 |
3.71
4.35
3.71
|
6 tháng
(2024-03-22) |
-1.10 | -22.87% | 2,753,200 | -762 | -0.0 |
3.71
4.95
3.71
|
12 tháng
(2023-09-25) |
-4.04 | -52.13% | 5,805,900 | -5,562 | -0.0 |
3.71
7.90
3.71
|
24 tháng
(2022-09-29) |
-5.50 | -59.72% | 10,380,900 | 18,638 | 1.3 |
3.71
9.77
3.71
|
36 tháng
(2021-10-04) |
-14.74 | -79.89% | 27,754,000 | 24,538 | 1.3 |
3.71
29
3.71
|
60 tháng
(2019-10-15) |
-1.72 | -31.66% | 54,169,600 | 21,248 | 1.3 |
3
29
3.71
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
3.71
|
0 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
17/09/2024 |
3.71
|
200 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
16/09/2024 |
3.71
|
7,700 | 3.76 | 3.83 | 3.70 | 0 | 0 | 0 |
13/09/2024 |
3.76
|
1,500 | 3.74 | 3.90 | 3.74 | 0 | 22 | -0.0 |
12/09/2024 |
3.74
|
11,500 | 3.80 | 3.92 | 3.73 | 0 | 0 | 0 |
11/09/2024 |
3.72
|
2,300 | 3.88 | 3.88 | 3.70 | 0 | 0 | 0 |
10/09/2024 |
3.88
|
2,600 | 3.96 | 3.96 | 3.76 | 0 | 0 | 0 |
09/09/2024 |
3.96
|
5,200 | 3.88 | 3.96 | 3.68 | 0 | 40 | -0.0 |
06/09/2024 |
3.88
|
2,100 | 3.85 | 3.88 | 3.85 | 0 | 0 | 0 |
05/09/2024 |
3.90
|
9,800 | 3.98 | 3.98 | 3.85 | 0 | 0 | 0 |
04/09/2024 |
3.90
|
5,300 | 3.91 | 3.91 | 3.75 | 0 | 0 | 0 |
30/08/2024 |
3.91
|
3,500 | 3.92 | 3.95 | 3.91 | 0 | 0 | 0 |
29/08/2024 |
4.04
|
7,700 | 3.90 | 4.10 | 3.79 | 0 | 0 | 0 |
28/08/2024 |
3.88
|
13,500 | 4 | 4.10 | 3.87 | 0 | 0 | 0 |
27/08/2024 |
4.13
|
2,400 | 4.18 | 4.18 | 4 | 0 | 0 | 0 |
26/08/2024 |
4.18
|
5,900 | 4.21 | 4.21 | 3.93 | 0 | 0 | 0 |
23/08/2024 |
4.19
|
9,900 | 4.30 | 4.40 | 4.19 | 0 | 0 | 0 |
22/08/2024 |
4.20
|
52,300 | 3.95 | 4.20 | 3.94 | 0 | 0 | 0 |
21/08/2024 |
3.93
|
13,800 | 3.73 | 3.93 | 3.73 | 0 | 0 | 0 |
20/08/2024 |
3.95
|
14,700 | 3.93 | 3.95 | 3.87 | 0 | 0 | 0 |
19/08/2024 |
3.95
|
4,300 | 3.85 | 3.96 | 3.85 | 0 | 0 | 0 |
16/08/2024 |
3.98
|
5,200 | 4 | 4 | 3.98 | 0 | 0 | 0 |
15/08/2024 |
3.98
|
3,500 | 3.99 | 3.99 | 3.90 | 0 | 0 | 0 |
14/08/2024 |
4
|
19,100 | 3.83 | 4 | 3.81 | 0 | 0 | 0 |
13/08/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
12/08/2024 |
4
|
3,300 | 3.99 | 4.05 | 3.88 | 0 | 0 | 0 |
09/08/2024 |
3.99
|
4,800 | 4.06 | 4.06 | 3.99 | 0 | 0 | 0 |
08/08/2024 |
3.92
|
3,300 | 3.82 | 3.95 | 3.82 | 0 | 0 | 0 |
07/08/2024 |
3.94
|
4,300 | 4.02 | 4.02 | 3.82 | 0 | 0 | 0 |
06/08/2024 |
3.95
|
27,400 | 3.88 | 4 | 3.69 | 0 | 0 | 0 |
05/08/2024 |
3.90
|
31,300 | 3.85 | 4.02 | 3.59 | 0 | 600 | -0.0 |
02/08/2024 |
3.85
|
15,100 | 3.90 | 3.91 | 3.85 | 0 | 0 | 0 |
01/08/2024 |
3.89
|
45,400 | 3.95 | 4.10 | 3.89 | 0 | 0 | 0 |
31/07/2024 |
3.95
|
57,100 | 4.09 | 4.10 | 3.90 | 0 | 0 | 0 |
30/07/2024 |
4.05
|
4,600 | 3.98 | 4.14 | 3.98 | 0 | 0 | 0 |
29/07/2024 |
4.08
|
36,700 | 4.05 | 4.30 | 3.92 | 0 | 0 | 0 |
26/07/2024 |
4.05
|
12,200 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
25/07/2024 |
4.15
|
80,800 | 4.10 | 4.15 | 3.90 | 0 | 0 | 0 |
24/07/2024 |
4.15
|
6,500 | 4.11 | 4.15 | 4.01 | 0 | 0 | 0 |
23/07/2024 |
4.20
|
1,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/07/2024 |
4.22
|
1,100 | 4.24 | 4.24 | 4.22 | 0 | 0 | 0 |
19/07/2024 |
4.25
|
17,900 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
18/07/2024 |
4.27
|
5,000 | 4.12 | 4.27 | 4.12 | 0 | 0 | 0 |
17/07/2024 |
4.18
|
3,500 | 4.20 | 4.20 | 4.12 | 0 | 0 | 0 |
16/07/2024 |
4.20
|
11,600 | 4.14 | 4.22 | 4.14 | 0 | 0 | 0 |
15/07/2024 |
4.13
|
11,900 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
12/07/2024 |
4.22
|
2,900 | 4.19 | 4.22 | 4.10 | 0 | 0 | 0 |
11/07/2024 |
4.26
|
4,300 | 4.10 | 4.28 | 4.01 | 0 | 0 | 0 |
10/07/2024 |
4.13
|
200 | 4.12 | 4.13 | 4.12 | 0 | 0 | 0 |
09/07/2024 |
4.12
|
4,900 | 4.24 | 4.26 | 4.12 | 0 | 0 | 0 |
08/07/2024 |
4.24
|
21,400 | 4.06 | 4.24 | 4.06 | 0 | 0 | 0 |
05/07/2024 |
4.16
|
40,700 | 4.29 | 4.29 | 4.13 | 0 | 0 | 0 |
04/07/2024 |
4.26
|
8,000 | 4.26 | 4.26 | 4.10 | 0 | 0 | 0 |
03/07/2024 |
4.27
|
5,900 | 4.18 | 4.27 | 4.15 | 0 | 0 | 0 |
02/07/2024 |
4.28
|
5,500 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
01/07/2024 |
4.33
|
15,800 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 |
28/06/2024 |
4.30
|
15,000 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
27/06/2024 |
4.22
|
6,500 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
26/06/2024 |
4.35
|
12,700 | 4.25 | 4.39 | 4.04 | 0 | 0 | 0 |
25/06/2024 |
4.33
|
9,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
24/06/2024 |
4.34
|
3,000 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
21/06/2024 |
4.26
|
19,700 | 4.29 | 4.35 | 4.25 | 0 | 0 | 0 |
20/06/2024 |
4.30
|
14,500 | 4.20 | 4.37 | 4.20 | 0 | 0 | 0 |
19/06/2024 |
4.37
|
1,200 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
18/06/2024 |
4.38
|
18,500 | 4.39 | 4.40 | 4.30 | 0 | 0 | 0 |
17/06/2024 |
4.38
|
27,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
14/06/2024 |
4.40
|
16,300 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
13/06/2024 |
4.35
|
43,400 | 4.34 | 4.60 | 4.34 | 0 | 0 | 0 |
12/06/2024 |
4.35
|
6,100 | 4.35 | 4.40 | 4.33 | 0 | 0 | 0 |
11/06/2024 |
4.35
|
14,300 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
10/06/2024 |
4.39
|
31,100 | 4.30 | 4.40 | 4.24 | 0 | 0 | 0 |
07/06/2024 |
4.40
|
16,600 | 4.39 | 4.45 | 4.30 | 0 | 0 | 0 |
06/06/2024 |
4.45
|
9,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
05/06/2024 |
4.40
|
10,800 | 4.39 | 4.48 | 4.33 | 0 | 0 | 0 |
04/06/2024 |
4.39
|
14,600 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
03/06/2024 |
4.30
|
38,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.38
|
5,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
30/05/2024 |
4.39
|
21,900 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
29/05/2024 |
4.30
|
32,400 | 4.30 | 4.38 | 4.25 | 0 | 0 | 0 |
28/05/2024 |
4.30
|
8,100 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
27/05/2024 |
4.40
|
11,000 | 4.16 | 4.43 | 4.16 | 0 | 0 | 0 |
24/05/2024 |
4.45
|
66,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
23/05/2024 |
4.43
|
26,900 | 4.38 | 4.43 | 4.37 | 0 | 0 | 0 |
22/05/2024 |
4.37
|
7,400 | 4.37 | 4.40 | 4.30 | 0 | 0 | 0 |
21/05/2024 |
4.37
|
5,900 | 4.40 | 4.62 | 4.12 | 0 | 0 | 0 |
20/05/2024 |
4.32
|
29,800 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
17/05/2024 |
4.44
|
8,300 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
16/05/2024 |
4.42
|
11,000 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
15/05/2024 |
4.57
|
40,000 | 4.28 | 4.59 | 4.28 | 0 | 0 | 0 |
14/05/2024 |
4.34
|
9,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
13/05/2024 |
4.41
|
24,900 | 4.47 | 4.50 | 4.28 | 0 | 0 | 0 |
10/05/2024 |
4.48
|
3,200 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
09/05/2024 |
4.52
|
55,400 | 4.15 | 4.52 | 4.10 | 0 | 0 | 0 |
08/05/2024 |
4.24
|
8,200 | 4.20 | 4.24 | 4.01 | 0 | 0 | 0 |
07/05/2024 |
4.20
|
38,200 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 |
06/05/2024 |
4.20
|
27,000 | 4.05 | 4.21 | 4 | 0 | 0 | 0 |
03/05/2024 |
4.08
|
208,000 | 4.18 | 4.18 | 3.95 | 0 | 0 | 0 |
02/05/2024 |
4.19
|
12,100 | 4.20 | 4.22 | 4.09 | 0 | 0 | 0 |
26/04/2024 |
4.20
|
2,900 | 4.13 | 4.20 | 4.12 | 0 | 0 | 0 |
25/04/2024 |
4.32
|
5,500 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |