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 | 0% | 179,100 | -50,020 | -0.2 |
3.90
4.10
4
|
2 tháng
(2024-07-22) |
-0.10 | -2.44% | 867,500 | -132,020 | -0.5 |
3.90
4.20
4
|
3 tháng
(2024-06-20) |
-0.30 | -6.98% | 1,826,700 | -221,220 | -0.9 |
3.90
4.30
4
|
6 tháng
(2024-03-22) |
-0.50 | -11.11% | 4,357,800 | -295,320 | -1.2 |
3.80
4.50
4
|
12 tháng
(2023-09-25) |
-1.40 | -25.93% | 8,041,600 | -390,620 | -1.7 |
3.80
5.50
4
|
24 tháng
(2022-09-29) |
-3.70 | -48.05% | 27,311,650 | -174,120 | -0.8 |
3.80
7.70
4
|
36 tháng
(2021-10-04) |
-4.90 | -55.06% | 106,287,046 | 37,212 | 1.4 |
3.80
11.10
4
|
60 tháng
(2019-10-15) |
0.63 | 18.86% | 168,209,468 | -136,028 | 0.2 |
2.40
11.10
4
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
4
|
7,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
17/09/2024 |
4
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/09/2024 |
4
|
1,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/09/2024 |
4
|
11,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
12/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
11/09/2024 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
10/09/2024 |
4
|
1,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/09/2024 |
4
|
400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
06/09/2024 |
4
|
3,600 | 3.90 | 4 | 3.90 | 300 | 3,500 | -0.0 |
05/09/2024 |
4
|
2,100 | 4 | 4 | 4 | 0 | 0 | 0 |
04/09/2024 |
4
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
30/08/2024 |
3.90
|
49,700 | 4 | 4 | 3.80 | 0 | 200 | -0.0 |
29/08/2024 |
4.10
|
500 | 3.90 | 4.10 | 3.90 | 0 | 20 | -0 |
28/08/2024 |
4.10
|
10,500 | 4 | 4.10 | 4 | 0 | 3,000 | -0.0 |
27/08/2024 |
4
|
1,600 | 3.90 | 4 | 3.90 | 0 | 1,000 | -0.0 |
26/08/2024 |
4
|
14,700 | 4.20 | 4.20 | 3.90 | 0 | 9,500 | -0.0 |
23/08/2024 |
4.10
|
18,100 | 4 | 4.10 | 3.90 | 400 | 9,000 | -0.0 |
22/08/2024 |
4.10
|
12,000 | 3.90 | 4.10 | 3.90 | 200 | 5,000 | -0.0 |
21/08/2024 |
4
|
13,500 | 4 | 4 | 4 | 300 | 5,000 | -0.0 |
20/08/2024 |
4
|
16,000 | 4 | 4 | 3.90 | 0 | 3,500 | -0.0 |
19/08/2024 |
4
|
12,800 | 4 | 4 | 3.90 | 0 | 11,500 | -0.0 |
16/08/2024 |
4
|
10,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/08/2024 |
4
|
5,700 | 4 | 4 | 4 | 0 | 300 | -0.0 |
14/08/2024 |
4
|
20,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/08/2024 |
4
|
2,500 | 4 | 4 | 3.90 | 200 | 0 | 0.0 |
12/08/2024 |
4
|
7,300 | 4.10 | 4.10 | 4 | 100 | 0 | 0.0 |
09/08/2024 |
4.10
|
34,000 | 4.10 | 4.10 | 3.90 | 0 | 10,000 | -0.0 |
08/08/2024 |
4.10
|
300,800 | 4 | 4.10 | 3.90 | 300 | 0 | 0.0 |
07/08/2024 |
4
|
22,500 | 3.90 | 4 | 3.90 | 0 | 17,500 | -0.1 |
06/08/2024 |
4
|
1,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/08/2024 |
4
|
87,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
02/08/2024 |
4.10
|
2,400 | 4.10 | 4.10 | 4 | 0 | 200 | -0.0 |
01/08/2024 |
4.10
|
79,100 | 4.20 | 4.20 | 3.90 | 0 | 35,200 | -0.1 |
31/07/2024 |
4
|
21,900 | 4 | 4 | 4 | 0 | 17,500 | -0.1 |
30/07/2024 |
4.10
|
12,300 | 4.10 | 4.10 | 4 | 0 | 900 | -0.0 |
29/07/2024 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/07/2024 |
4.10
|
16,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/07/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/07/2024 |
4.10
|
5,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/07/2024 |
4.20
|
32,200 | 4 | 4.20 | 4 | 0 | 1,000 | -0.0 |
22/07/2024 |
4.10
|
24,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/07/2024 |
4.20
|
44,800 | 4.20 | 4.30 | 4.10 | 0 | 1,400 | -0.0 |
18/07/2024 |
4.20
|
78,900 | 4.20 | 4.20 | 4.10 | 0 | 70,000 | -0.3 |
17/07/2024 |
4.20
|
33,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/07/2024 |
4.30
|
13,300 | 4.20 | 4.30 | 4.20 | 0 | 10,000 | -0.0 |
15/07/2024 |
4.30
|
25,200 | 4.20 | 4.30 | 4.20 | 0 | 10,000 | -0.0 |
12/07/2024 |
4.20
|
44,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2024 |
4.20
|
9,400 | 4.20 | 4.20 | 4.10 | 300 | 0 | 0.0 |
10/07/2024 |
4.20
|
77,300 | 4.30 | 4.30 | 4.10 | 300 | 300 | -0 |
09/07/2024 |
4.30
|
22,500 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/07/2024 |
4.30
|
59,500 | 4.20 | 4.40 | 4.20 | 900 | 400 | 0.0 |
05/07/2024 |
4.20
|
109,500 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
04/07/2024 |
4.20
|
54,200 | 4.10 | 4.30 | 4.10 | 1,200 | 0 | 0.0 |
03/07/2024 |
4.20
|
14,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/07/2024 |
4.20
|
10,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
01/07/2024 |
4.20
|
10,200 | 4.20 | 4.20 | 4 | 100 | 400 | -0.0 |
28/06/2024 |
4.20
|
9,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/06/2024 |
4.20
|
75,400 | 4.10 | 4.20 | 4.10 | 300 | 0 | 0.0 |
26/06/2024 |
4.20
|
14,800 | 4.20 | 4.20 | 4.10 | 300 | 300 | 0 |
25/06/2024 |
4.20
|
24,000 | 4.20 | 4.30 | 4.10 | 1,400 | 300 | 0.0 |
24/06/2024 |
4.20
|
105,200 | 4.30 | 4.30 | 4.10 | 0 | 1,100 | -0.0 |
21/06/2024 |
4.30
|
48,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
20/06/2024 |
4.30
|
74,800 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
19/06/2024 |
4.20
|
92,800 | 4.40 | 4.40 | 4.10 | 700 | 100 | 0.0 |
18/06/2024 |
4.30
|
112,600 | 4.50 | 4.50 | 4.20 | 400 | 0 | 0.0 |
17/06/2024 |
4.50
|
70,500 | 4.60 | 4.70 | 4.30 | 0 | 6,100 | -0.0 |
14/06/2024 |
4.50
|
395,600 | 4.10 | 4.60 | 4.10 | 1,100 | 4,500 | -0.0 |
13/06/2024 |
4.20
|
37,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/06/2024 |
4.20
|
21,400 | 4.30 | 4.40 | 4.20 | 0 | 1,100 | -0.0 |
11/06/2024 |
4.30
|
161,700 | 4 | 4.30 | 4 | 100 | 2,500 | -0.0 |
10/06/2024 |
4
|
41,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/06/2024 |
4.10
|
13,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
06/06/2024 |
4.10
|
37,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/06/2024 |
4.10
|
87,900 | 4 | 4.10 | 3.90 | 500 | 0 | 0.0 |
04/06/2024 |
4
|
105,900 | 4 | 4.10 | 3.90 | 800 | 0 | 0.0 |
03/06/2024 |
4
|
10,500 | 4 | 4 | 4 | 0 | 0 | 0 |
31/05/2024 |
4.10
|
41,600 | 4 | 4.10 | 3.90 | 400 | 12,600 | -0.0 |
30/05/2024 |
4
|
14,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/05/2024 |
4.10
|
27,500 | 4 | 4.10 | 4 | 0 | 200 | -0.0 |
28/05/2024 |
4
|
14,100 | 4 | 4.10 | 4 | 200 | 0 | 0.0 |
27/05/2024 |
4
|
9,800 | 4 | 4 | 4 | 0 | 0 | 0 |
24/05/2024 |
4.10
|
35,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
23/05/2024 |
4
|
50,600 | 4 | 4.10 | 4 | 0 | 100 | -0.0 |
22/05/2024 |
4
|
19,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/05/2024 |
4
|
29,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/05/2024 |
4
|
47,800 | 4.10 | 4.10 | 3.90 | 0 | 13,500 | -0.1 |
17/05/2024 |
4.10
|
27,700 | 4.10 | 4.10 | 4 | 1,100 | 2,000 | -0.0 |
16/05/2024 |
4.10
|
31,700 | 4.10 | 4.20 | 4.10 | 200 | 2,500 | -0.0 |
15/05/2024 |
4.10
|
33,800 | 4.10 | 4.10 | 4 | 0 | 3,000 | -0.0 |
14/05/2024 |
4.10
|
34,400 | 4.10 | 4.10 | 3.90 | 0 | 15,000 | -0.1 |
13/05/2024 |
4.10
|
7,700 | 4.10 | 4.10 | 4 | 0 | 800 | -0.0 |
10/05/2024 |
4
|
37,100 | 4 | 4.10 | 3.80 | 500 | 5,000 | -0.0 |
09/05/2024 |
4
|
27,600 | 4.30 | 4.30 | 4 | 0 | 500 | -0.0 |
08/05/2024 |
4.10
|
115,300 | 3.80 | 4.10 | 3.80 | 9,300 | 0 | 0.0 |
07/05/2024 |
3.80
|
44,500 | 3.80 | 3.80 | 3.60 | 0 | 20,100 | -0.1 |
06/05/2024 |
3.80
|
48,400 | 3.80 | 3.90 | 3.70 | 0 | 200 | 0 |
03/05/2024 |
3.80
|
12,800 | 3.80 | 3.80 | 3.80 | 300 | 0 | 0.0 |
02/05/2024 |
3.90
|
8,200 | 3.90 | 3.90 | 3.80 | 100 | 0 | 0.0 |
26/04/2024 |
3.90
|
3,000 | 3.90 | 3.90 | 3.80 | 0 | 100 | -0.0 |
25/04/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |