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) |
-0.15 | -3.76% | 317,100 | 0 | 0 |
3.70
4.01
3.84
|
2 tháng
(2024-07-22) |
-1.26 | -24.71% | 635,100 | -14,100 | -0.1 |
3.70
5.10
3.84
|
3 tháng
(2024-06-20) |
-1.66 | -30.18% | 889,900 | -14,100 | -0.1 |
3.70
6.12
3.84
|
6 tháng
(2024-03-22) |
0.08 | 2.13% | 4,743,700 | -16,900 | -0.1 |
3.70
7.51
3.84
|
12 tháng
(2023-09-25) |
0.09 | 2.40% | 6,382,700 | -16,100 | -0.1 |
3.57
7.51
3.84
|
24 tháng
(2022-09-29) |
-0.91 | -19.16% | 8,327,000 | -10,300 | -0.1 |
3.57
7.51
3.84
|
36 tháng
(2021-10-04) |
-0.76 | -16.52% | 23,304,300 | 3,300 | 0.4 |
3.57
10.85
3.84
|
60 tháng
(2019-10-15) |
0.37 | 10.66% | 30,073,370 | 2,840 | 0.4 |
2.13
10.85
3.84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
3.84
|
600 | 3.85 | 3.85 | 3.80 | 0 | 0 | 0 |
17/09/2024 |
3.77
|
45,200 | 3.77 | 3.77 | 3.70 | 0 | 0 | 0 |
16/09/2024 |
3.77
|
24,800 | 3.77 | 3.80 | 3.70 | 0 | 0 | 0 |
13/09/2024 |
3.77
|
9,700 | 3.76 | 3.94 | 3.76 | 0 | 0 | 0 |
12/09/2024 |
3.76
|
28,800 | 3.74 | 3.76 | 3.70 | 0 | 0 | 0 |
11/09/2024 |
3.74
|
400 | 3.73 | 3.74 | 3.73 | 0 | 0 | 0 |
10/09/2024 |
3.75
|
4,700 | 3.73 | 3.75 | 3.73 | 0 | 0 | 0 |
09/09/2024 |
3.73
|
400 | 3.61 | 3.75 | 3.61 | 0 | 0 | 0 |
06/09/2024 |
3.77
|
12,300 | 3.77 | 3.78 | 3.70 | 0 | 0 | 0 |
05/09/2024 |
3.77
|
21,900 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
04/09/2024 |
3.75
|
600 | 3.71 | 3.75 | 3.71 | 0 | 0 | 0 |
30/08/2024 |
3.72
|
17,900 | 3.71 | 3.75 | 3.70 | 0 | 0 | 0 |
29/08/2024 |
3.72
|
300 | 3.80 | 3.80 | 3.72 | 0 | 0 | 0 |
28/08/2024 |
3.75
|
48,900 | 3.71 | 3.75 | 3.63 | 0 | 0 | 0 |
27/08/2024 |
3.70
|
8,100 | 3.87 | 3.88 | 3.70 | 0 | 0 | 0 |
26/08/2024 |
3.87
|
20,500 | 3.94 | 3.94 | 3.81 | 0 | 0 | 0 |
23/08/2024 |
3.88
|
13,200 | 3.80 | 3.89 | 3.80 | 0 | 0 | 0 |
22/08/2024 |
3.78
|
30,700 | 4 | 4 | 3.78 | 0 | 0 | 0 |
21/08/2024 |
4.01
|
2,800 | 3.82 | 4.09 | 3.79 | 0 | 0 | 0 |
20/08/2024 |
4
|
17,100 | 3.79 | 4.02 | 3.79 | 0 | 0 | 0 |
19/08/2024 |
3.99
|
8,200 | 3.82 | 4.05 | 3.82 | 0 | 0 | 0 |
16/08/2024 |
3.80
|
41,000 | 3.71 | 3.89 | 3.70 | 0 | 0 | 0 |
15/08/2024 |
3.70
|
32,900 | 4.05 | 4.05 | 3.63 | 0 | 14,000 | -0.1 |
14/08/2024 |
3.79
|
10,100 | 3.98 | 4.01 | 3.79 | 0 | 0 | 0 |
13/08/2024 |
3.75
|
145,600 | 3.71 | 3.98 | 3.71 | 0 | 100 | -0.0 |
12/08/2024 |
3.98
|
13,600 | 3.98 | 3.98 | 3.98 | 0 | 0 | 0 |
09/08/2024 |
4.27
|
9,000 | 4.27 | 4.27 | 4.27 | 0 | 0 | 0 |
08/08/2024 |
4.59
|
8,400 | 4.59 | 4.59 | 4.59 | 0 | 0 | 0 |
07/08/2024 |
4.93
|
1,400 | 5 | 5 | 4.54 | 0 | 0 | 0 |
06/08/2024 |
4.87
|
700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
05/08/2024 |
4.90
|
3,000 | 4.94 | 4.94 | 4.60 | 0 | 0 | 0 |
02/08/2024 |
4.94
|
3,900 | 4.68 | 4.94 | 4.67 | 0 | 0 | 0 |
01/08/2024 |
4.69
|
6,700 | 4.39 | 4.69 | 4.37 | 0 | 0 | 0 |
31/07/2024 |
4.69
|
5,000 | 4.69 | 4.70 | 4.69 | 0 | 0 | 0 |
30/07/2024 |
4.65
|
5,600 | 4.68 | 4.69 | 4.65 | 0 | 0 | 0 |
29/07/2024 |
5
|
2,700 | 5.08 | 5.08 | 4.62 | 0 | 0 | 0 |
26/07/2024 |
4.95
|
14,500 | 4.69 | 4.95 | 4.63 | 0 | 0 | 0 |
25/07/2024 |
4.97
|
800 | 5.07 | 5.07 | 4.77 | 0 | 0 | 0 |
24/07/2024 |
4.76
|
2,000 | 4.76 | 4.76 | 4.76 | 0 | 0 | 0 |
23/07/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 4.77 | 0 | 0 | 0 |
22/07/2024 |
5.10
|
10,100 | 4.75 | 5.10 | 4.75 | 0 | 0 | 0 |
19/07/2024 |
5.10
|
2,300 | 5.24 | 5.24 | 4.75 | 0 | 0 | 0 |
18/07/2024 |
5.10
|
8,000 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
17/07/2024 |
5.03
|
8,000 | 5.06 | 5.20 | 5.03 | 0 | 0 | 0 |
16/07/2024 |
5.40
|
1,600 | 5.46 | 5.46 | 5.40 | 0 | 0 | 0 |
15/07/2024 |
5.48
|
1,500 | 5.48 | 5.48 | 5.48 | 0 | 0 | 0 |
12/07/2024 |
5.48
|
15,800 | 5.83 | 5.83 | 5.48 | 0 | 0 | 0 |
11/07/2024 |
5.89
|
2,600 | 5.98 | 5.98 | 5.50 | 0 | 0 | 0 |
10/07/2024 |
5.74
|
4,600 | 5.92 | 5.92 | 5.55 | 0 | 0 | 0 |
09/07/2024 |
5.55
|
6,100 | 5.25 | 5.55 | 5.25 | 0 | 0 | 0 |
08/07/2024 |
5.24
|
7,400 | 5.24 | 5.40 | 5.24 | 0 | 0 | 0 |
05/07/2024 |
5.24
|
8,500 | 5.25 | 5.57 | 5.24 | 0 | 0 | 0 |
04/07/2024 |
5.62
|
7,200 | 6.09 | 6.09 | 5.58 | 0 | 0 | 0 |
03/07/2024 |
6
|
20,200 | 5.71 | 6.05 | 5.70 | 0 | 0 | 0 |
02/07/2024 |
6.12
|
400 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 |
01/07/2024 |
6.09
|
5,000 | 6.51 | 6.51 | 5.70 | 0 | 0 | 0 |
28/06/2024 |
6.12
|
65,800 | 6.12 | 6.12 | 5.73 | 0 | 0 | 0 |
27/06/2024 |
5.72
|
27,200 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
26/06/2024 |
5.35
|
27,500 | 4.82 | 5.35 | 4.82 | 0 | 0 | 0 |
25/06/2024 |
5
|
11,000 | 5.05 | 5.05 | 5 | 0 | 0 | 0 |
24/06/2024 |
5.12
|
9,300 | 5.23 | 5.29 | 5.12 | 0 | 0 | 0 |
21/06/2024 |
5.23
|
9,300 | 5.49 | 5.49 | 5.22 | 0 | 0 | 0 |
20/06/2024 |
5.50
|
5,500 | 5.72 | 5.72 | 5.35 | 0 | 0 | 0 |
19/06/2024 |
5.45
|
16,900 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
18/06/2024 |
5.51
|
17,300 | 5.60 | 5.79 | 5.37 | 0 | 0 | 0 |
17/06/2024 |
5.75
|
28,400 | 5.80 | 5.81 | 5.59 | 0 | 0 | 0 |
14/06/2024 |
6.01
|
23,400 | 6.29 | 6.29 | 6.01 | 0 | 0 | 0 |
13/06/2024 |
6.03
|
13,500 | 5.99 | 6.09 | 5.98 | 0 | 0 | 0 |
12/06/2024 |
5.70
|
22,000 | 6.19 | 6.19 | 5.70 | 0 | 0 | 0 |
11/06/2024 |
6.05
|
6,700 | 6.08 | 6.08 | 5.96 | 0 | 0 | 0 |
10/06/2024 |
6.17
|
9,700 | 6.19 | 6.20 | 6.17 | 0 | 0 | 0 |
07/06/2024 |
6.19
|
15,200 | 6.23 | 6.23 | 6 | 0 | 0 | 0 |
06/06/2024 |
6.20
|
6,200 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
05/06/2024 |
6.20
|
17,200 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
04/06/2024 |
6.10
|
10,900 | 6.05 | 6.18 | 6 | 0 | 0 | 0 |
03/06/2024 |
6.20
|
12,700 | 5.99 | 6.29 | 5.99 | 0 | 0 | 0 |
31/05/2024 |
6
|
5,100 | 6.20 | 6.20 | 6 | 0 | 500 | -0.0 |
30/05/2024 |
6.20
|
12,200 | 6.13 | 6.25 | 5.90 | 0 | 0 | 0 |
29/05/2024 |
6.13
|
9,800 | 6.46 | 6.46 | 6.13 | 0 | 0 | 0 |
28/05/2024 |
6.30
|
9,800 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
6.02
|
32,000 | 5.98 | 6.41 | 5.98 | 0 | 0 | 0 |
24/05/2024 |
6.42
|
11,900 | 6.32 | 6.55 | 6.32 | 0 | 100 | -0.0 |
23/05/2024 |
6.60
|
6,800 | 6.67 | 6.67 | 6.30 | 0 | 0 | 0 |
22/05/2024 |
6.67
|
28,300 | 6.50 | 6.73 | 6.32 | 0 | 0 | 0 |
21/05/2024 |
6.74
|
22,800 | 6.79 | 6.79 | 6.32 | 0 | 0 | 0 |
20/05/2024 |
6.79
|
76,400 | 6.50 | 6.90 | 6.50 | 0 | 0 | 0 |
17/05/2024 |
6.45
|
148,700 | 6.59 | 6.59 | 6.36 | 0 | 0 | 0 |
16/05/2024 |
6.56
|
81,500 | 7.20 | 7.20 | 6.56 | 0 | 0 | 0 |
15/05/2024 |
7.05
|
39,500 | 6.90 | 7.05 | 6.60 | 0 | 0 | 0 |
14/05/2024 |
6.59
|
130,400 | 6.50 | 6.63 | 6.06 | 0 | 0 | 0 |
13/05/2024 |
6.50
|
42,100 | 6.40 | 6.85 | 6.30 | 0 | 0 | 0 |
10/05/2024 |
6.49
|
55,800 | 7.14 | 7.17 | 6.46 | 0 | 0 | 0 |
09/05/2024 |
6.86
|
57,800 | 7.25 | 7.25 | 6.80 | 0 | 0 | 0 |
08/05/2024 |
7.25
|
260,800 | 7.25 | 7.90 | 6.98 | 0 | 0 | 0 |
07/05/2024 |
7.50
|
154,700 | 7.22 | 7.90 | 7.22 | 0 | 0 | 0 |
06/05/2024 |
7.51
|
243,500 | 7.70 | 7.77 | 7.51 | 0 | 0 | 0 |
03/05/2024 |
7.27
|
256,100 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
02/05/2024 |
6.80
|
36,000 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
26/04/2024 |
6.36
|
120,200 | 5.95 | 6.36 | 5.95 | 0 | 0 | 0 |
25/04/2024 |
5.95
|
71,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |