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) |
1.80 | 51.43% | 459,600 | 0 | 0 |
3.50
6.30
5.30
|
2 tháng
(2024-07-22) |
1.60 | 43.24% | 461,700 | 0 | 0 |
3.40
6.30
5.30
|
3 tháng
(2024-06-20) |
1.50 | 39.47% | 471,500 | 0 | 0 |
3.40
6.30
5.30
|
6 tháng
(2024-03-22) |
1.50 | 39.47% | 684,900 | 300 | 0.0 |
3.20
6.30
5.30
|
12 tháng
(2023-09-25) |
0.20 | 3.92% | 1,551,200 | 400 | 0.0 |
3.20
6.30
5.30
|
24 tháng
(2022-09-29) |
-0.70 | -11.67% | 8,796,128 | -12,898 | -0.1 |
3.20
6.80
5.30
|
36 tháng
(2021-10-04) |
0.80 | 17.78% | 21,749,222 | 42,202 | 0.4 |
3.20
12.30
5.30
|
60 tháng
(2019-10-15) |
0.10 | 1.92% | 30,931,565 | 2,952,802 | 11.8 |
3.20
12.30
5.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/09/2024 |
5.30
|
20,600 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
17/09/2024 |
5.40
|
9,200 | 5.20 | 5.50 | 4.80 | 0 | 0 | 0 |
16/09/2024 |
5.20
|
44,600 | 5.10 | 5.20 | 4.60 | 0 | 0 | 0 |
13/09/2024 |
5.10
|
9,900 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
12/09/2024 |
5
|
18,600 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
11/09/2024 |
4.90
|
20,800 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
10/09/2024 |
4.80
|
36,300 | 5.70 | 5.70 | 4.80 | 0 | 0 | 0 |
09/09/2024 |
5.30
|
28,800 | 4.60 | 5.30 | 4.50 | 0 | 0 | 0 |
06/09/2024 |
4.90
|
51,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
05/09/2024 |
5.40
|
15,600 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
04/09/2024 |
5.90
|
13,900 | 6.30 | 6.70 | 5.90 | 0 | 0 | 0 |
30/08/2024 |
6.30
|
57,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
29/08/2024 |
5.80
|
44,400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
28/08/2024 |
5.30
|
8,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
27/08/2024 |
4.90
|
15,000 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
26/08/2024 |
4.50
|
22,100 | 4 | 4.50 | 4 | 0 | 0 | 0 |
23/08/2024 |
4.10
|
3,600 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
22/08/2024 |
3.80
|
39,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
21/08/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
20/08/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
19/08/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/08/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/08/2024 |
3.40
|
1,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/08/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
09/08/2024 |
3.40
|
100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
07/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/08/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/08/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
01/08/2024 |
3.60
|
400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
31/07/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
30/07/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
26/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/07/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/07/2024 |
3.70
|
1,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
18/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/07/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
16/07/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
15/07/2024 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
12/07/2024 |
3.80
|
1,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/07/2024 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/07/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/06/2024 |
3.80
|
700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/06/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
26/06/2024 |
3.80
|
400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
25/06/2024 |
3.80
|
700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/06/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/06/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/06/2024 |
3.80
|
2,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/06/2024 |
3.80
|
7,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
18/06/2024 |
3.80
|
600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
17/06/2024 |
3.80
|
5,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
14/06/2024 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/06/2024 |
3.80
|
900 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/06/2024 |
3.80
|
3,500 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/06/2024 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/06/2024 |
3.80
|
800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/06/2024 |
3.80
|
13,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
06/06/2024 |
3.80
|
700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
05/06/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/06/2024 |
3.80
|
2,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/06/2024 |
3.90
|
1,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/05/2024 |
3.90
|
300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/05/2024 |
3.80
|
2,400 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
29/05/2024 |
3.70
|
3,500 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
28/05/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/05/2024 |
3.80
|
4,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/05/2024 |
3.80
|
2,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/05/2024 |
3.80
|
3,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/05/2024 |
3.70
|
3,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/05/2024 |
3.70
|
1,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
20/05/2024 |
3.70
|
500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/05/2024 |
3.70
|
2,700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/05/2024 |
3.70
|
1,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/05/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/05/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/05/2024 |
3.60
|
1,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/05/2024 |
3.50
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/05/2024 |
3.70
|
12,200 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
07/05/2024 |
3.50
|
10,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
06/05/2024 |
3.50
|
2,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/05/2024 |
3.50
|
6,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/05/2024 |
3.50
|
6,100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
26/04/2024 |
3.40
|
13,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
25/04/2024 |
3.40
|
8,000 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |