Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 215,700 | 0 | 0 |
3.40
3.60
3.60
|
2 tháng
(2024-07-22) |
-0.20 | -5.26% | 496,700 | 0 | 0 |
3.30
3.80
3.60
|
3 tháng
(2024-06-24) |
-0.40 | -10% | 826,700 | 0 | 0 |
3.30
4
3.60
|
6 tháng
(2024-03-25) |
-0.50 | -12.20% | 2,289,500 | -662 | -0.0 |
3.30
4.10
3.60
|
12 tháng
(2023-09-26) |
-0.70 | -16.28% | 5,221,700 | -762 | -0.0 |
3.30
5
3.60
|
24 tháng
(2022-10-03) |
-0.20 | -5.26% | 12,430,615 | -3,726 | -0.0 |
2.40
5.20
3.60
|
36 tháng
(2021-10-06) |
-9.30 | -72.09% | 34,495,171 | 5,174 | 0.1 |
2.40
17.20
3.60
|
60 tháng
(2019-10-17) |
-0.90 | -20% | 45,156,127 | -7,658 | 0.1 |
1.60
17.20
3.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
19/09/2024 |
3.60
|
8,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/09/2024 |
3.50
|
26,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/09/2024 |
3.50
|
15,700 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/09/2024 |
3.40
|
500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
13/09/2024 |
3.50
|
4,200 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
12/09/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
11/09/2024 |
3.40
|
800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
10/09/2024 |
3.40
|
21,000 | 3.30 | 3.50 | 3.20 | 0 | 0 | 0 |
09/09/2024 |
3.50
|
46,700 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
06/09/2024 |
3.60
|
8,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/09/2024 |
3.60
|
500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
04/09/2024 |
3.60
|
19,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
30/08/2024 |
3.60
|
34,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
29/08/2024 |
3.50
|
5,000 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
28/08/2024 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/08/2024 |
3.60
|
2,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
26/08/2024 |
3.60
|
8,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/08/2024 |
3.60
|
1,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
21/08/2024 |
3.60
|
300 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
20/08/2024 |
3.50
|
24,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
19/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/08/2024 |
3.50
|
4,600 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
15/08/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
14/08/2024 |
3.60
|
7,000 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
13/08/2024 |
3.40
|
26,900 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/08/2024 |
3.40
|
53,100 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/08/2024 |
3.50
|
7,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
08/08/2024 |
3.40
|
18,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/08/2024 |
3.40
|
19,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
06/08/2024 |
3.40
|
8,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
05/08/2024 |
3.30
|
24,400 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/08/2024 |
3.60
|
15,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
01/08/2024 |
3.60
|
15,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
31/07/2024 |
3.70
|
9,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/07/2024 |
3.70
|
12,300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/07/2024 |
3.70
|
5,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
26/07/2024 |
3.70
|
15,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/07/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/07/2024 |
3.80
|
6,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
23/07/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/07/2024 |
3.80
|
7,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/07/2024 |
3.80
|
6,300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/07/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/07/2024 |
3.80
|
10,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/07/2024 |
3.80
|
24,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/07/2024 |
3.90
|
6,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
12/07/2024 |
4
|
32,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/07/2024 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
10/07/2024 |
3.80
|
32,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/07/2024 |
3.90
|
1,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
08/07/2024 |
3.90
|
14,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/07/2024 |
3.80
|
22,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/07/2024 |
3.80
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/07/2024 |
3.80
|
24,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
02/07/2024 |
3.80
|
26,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/07/2024 |
3.80
|
27,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/06/2024 |
3.90
|
4,500 | 4 | 4 | 3.80 | 0 | 0 | 0 |
27/06/2024 |
3.90
|
45,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/06/2024 |
4
|
31,200 | 4 | 4 | 4 | 0 | 0 | 0 |
25/06/2024 |
4
|
7,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
24/06/2024 |
4
|
7,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
21/06/2024 |
4
|
15,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/06/2024 |
3.90
|
20,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/06/2024 |
4
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/06/2024 |
4
|
30,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
17/06/2024 |
3.90
|
47,700 | 4.10 | 4.20 | 3.80 | 0 | 0 | 0 |
14/06/2024 |
4
|
79,200 | 4 | 4.50 | 4 | 0 | 0 | 0 |
13/06/2024 |
4
|
41,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
12/06/2024 |
4
|
38,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
11/06/2024 |
3.80
|
61,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/06/2024 |
3.80
|
15,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/06/2024 |
3.90
|
2,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
06/06/2024 |
3.90
|
36,100 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/06/2024 |
3.80
|
6,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/06/2024 |
3.90
|
21,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/06/2024 |
3.80
|
12,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
31/05/2024 |
3.80
|
9,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/05/2024 |
3.90
|
26,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
29/05/2024 |
3.80
|
76,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/05/2024 |
3.90
|
14,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
27/05/2024 |
3.90
|
4,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/05/2024 |
3.80
|
22,400 | 4 | 4 | 3.80 | 0 | 0 | 0 |
23/05/2024 |
3.90
|
34,300 | 3.90 | 4 | 3.80 | 0 | 600 | -0.0 |
22/05/2024 |
3.90
|
47,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
21/05/2024 |
4
|
16,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/05/2024 |
4.10
|
6,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/05/2024 |
4
|
18,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
16/05/2024 |
3.90
|
7,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/05/2024 |
4
|
9,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
14/05/2024 |
4
|
17,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
13/05/2024 |
4.10
|
12,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
10/05/2024 |
4.10
|
85,000 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
09/05/2024 |
3.70
|
9,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
08/05/2024 |
3.70
|
6,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
07/05/2024 |
3.70
|
3,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/05/2024 |
3.70
|
14,400 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
03/05/2024 |
3.70
|
600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/05/2024 |
3.60
|
6,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |