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) |
-0.10 | -3.23% | 45,900 | -700 | -0.0 |
2.90
3.30
2.90
|
2 tháng
(2024-07-22) |
-0.60 | -16.67% | 204,600 | 0 | 0.0 |
2.90
3.60
2.90
|
3 tháng
(2024-06-20) |
-1.10 | -26.83% | 745,500 | 0 | 0.0 |
2.90
5.50
2.90
|
6 tháng
(2024-03-22) |
0.10 | 3.45% | 1,462,140 | -1,400 | -0.0 |
2.60
5.50
2.90
|
12 tháng
(2023-09-25) |
0.30 | 11.11% | 1,875,297 | -1,400 | -0.0 |
2.50
5.50
2.90
|
24 tháng
(2022-09-29) |
-0.60 | -16.67% | 3,762,393 | -1,000 | -0.0 |
2.20
5.50
2.90
|
36 tháng
(2021-10-04) |
-1 | -25% | 18,290,549 | 7,000 | 0.0 |
2.20
8.80
2.90
|
60 tháng
(2019-10-15) |
0.10 | 3.45% | 20,783,934 | 7,200 | 0.0 |
1.70
8.80
2.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
2.90
|
0 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
18/09/2024 |
2.90
|
1,900 | 3.40 | 3.40 | 2.90 | 0 | 0 | 0 |
17/09/2024 |
3
|
100 | 3 | 3 | 3 | 0 | 0 | 0 |
16/09/2024 |
3
|
600 | 3 | 3 | 3 | 0 | 0 | 0 |
13/09/2024 |
3
|
6,000 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
12/09/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
11/09/2024 |
3.10
|
1,300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
10/09/2024 |
3.10
|
5,400 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
09/09/2024 |
3.20
|
5,600 | 3 | 3.20 | 3 | 0 | 0 | 0 |
06/09/2024 |
3.10
|
2,100 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/09/2024 |
3
|
2,000 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
04/09/2024 |
3.10
|
700 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
30/08/2024 |
3
|
10,700 | 3 | 3 | 3 | 0 | 0 | 0 |
29/08/2024 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
28/08/2024 |
3
|
500 | 3 | 3 | 3 | 0 | 0 | 0 |
27/08/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/08/2024 |
3.20
|
800 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
23/08/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/08/2024 |
3
|
5,200 | 3 | 3.20 | 3 | 0 | 0 | 0 |
21/08/2024 |
3.20
|
1,000 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
20/08/2024 |
3.10
|
1,500 | 3.40 | 3.40 | 3.10 | 0 | 700 | -0.0 |
19/08/2024 |
3.10
|
1,700 | 3 | 3.10 | 3 | 0 | 0 | 0 |
16/08/2024 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/08/2024 |
3
|
800 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
14/08/2024 |
3
|
6,600 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
13/08/2024 |
3.10
|
2,700 | 3.70 | 3.70 | 3.10 | 0 | 0 | 0 |
12/08/2024 |
3.20
|
1,600 | 3.60 | 3.60 | 3.20 | 100 | 0 | 0.0 |
09/08/2024 |
3.20
|
1,100 | 3.30 | 3.30 | 3.20 | 100 | 0 | 0.0 |
08/08/2024 |
3.20
|
1,000 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
07/08/2024 |
3.10
|
3,200 | 3.40 | 3.40 | 3.10 | 100 | 0 | 0.0 |
06/08/2024 |
3.20
|
500 | 3.20 | 3.20 | 2.80 | 400 | 0 | 0.0 |
05/08/2024 |
2.90
|
19,200 | 3.30 | 3.30 | 2.90 | 0 | 0 | 0 |
02/08/2024 |
3.30
|
200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
01/08/2024 |
3.10
|
10,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
31/07/2024 |
3.10
|
17,100 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
30/07/2024 |
3
|
18,200 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
29/07/2024 |
3.20
|
100 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
26/07/2024 |
3
|
800 | 3 | 3 | 3 | 0 | 0 | 0 |
25/07/2024 |
3
|
6,100 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
24/07/2024 |
3.10
|
22,500 | 3.60 | 3.60 | 2.90 | 0 | 0 | 0 |
23/07/2024 |
3.10
|
34,500 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
22/07/2024 |
3.60
|
12,400 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
19/07/2024 |
3.70
|
8,900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
18/07/2024 |
3.40
|
8,100 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
17/07/2024 |
3.60
|
4,600 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
16/07/2024 |
3.70
|
8,000 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
15/07/2024 |
3.70
|
5,500 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
12/07/2024 |
3.40
|
8,500 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
11/07/2024 |
3.70
|
7,600 | 4.20 | 4.20 | 3.60 | 0 | 0 | 0 |
10/07/2024 |
3.80
|
6,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
09/07/2024 |
4.20
|
76,900 | 4.80 | 4.80 | 3.60 | 0 | 0 | 0 |
08/07/2024 |
4.20
|
3,100 | 5.10 | 5.10 | 4.20 | 0 | 0 | 0 |
05/07/2024 |
4.30
|
1,000 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
04/07/2024 |
5
|
21,400 | 5.20 | 5.20 | 4.30 | 0 | 0 | 0 |
03/07/2024 |
4.50
|
900 | 5.80 | 5.80 | 4.50 | 0 | 0 | 0 |
02/07/2024 |
4.70
|
600 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
01/07/2024 |
5
|
18,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
28/06/2024 |
4.50
|
10,500 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
27/06/2024 |
4.90
|
900 | 4.70 | 5.10 | 4.50 | 0 | 0 | 0 |
26/06/2024 |
4.90
|
5,300 | 5 | 5 | 4.40 | 0 | 0 | 0 |
25/06/2024 |
5.50
|
19,300 | 5.80 | 5.80 | 4.60 | 0 | 0 | 0 |
24/06/2024 |
5.40
|
40,100 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
21/06/2024 |
4.70
|
237,100 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
20/06/2024 |
4.10
|
48,100 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
19/06/2024 |
3.70
|
13,800 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
18/06/2024 |
3.80
|
5,000 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
17/06/2024 |
4.30
|
8,000 | 4.30 | 4.80 | 4.20 | 0 | 0 | 0 |
14/06/2024 |
4.40
|
22,300 | 4.30 | 4.80 | 3.60 | 0 | 1,500 | -0.0 |
13/06/2024 |
4.20
|
11,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
12/06/2024 |
4
|
38,300 | 3.80 | 4.60 | 3.80 | 0 | 0 | 0 |
11/06/2024 |
4
|
179,300 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
10/06/2024 |
3.80
|
4,800 | 3.40 | 3.80 | 3.40 | 0 | 0 | 0 |
07/06/2024 |
4
|
11,200 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |
06/06/2024 |
3.60
|
16,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
05/06/2024 |
3.20
|
14,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
04/06/2024 |
3.10
|
6,300 | 3 | 3.10 | 3 | 0 | 0 | 0 |
03/06/2024 |
3
|
27,300 | 3 | 3 | 2.90 | 0 | 0 | 0 |
31/05/2024 |
3
|
200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
30/05/2024 |
2.80
|
4,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
29/05/2024 |
2.90
|
7,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
28/05/2024 |
2.80
|
200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
27/05/2024 |
2.80
|
7,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
24/05/2024 |
2.80
|
1,700 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
23/05/2024 |
2.90
|
3,800 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
22/05/2024 |
2.90
|
20,500 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
21/05/2024 |
2.90
|
5,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
20/05/2024 |
2.90
|
20,100 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
17/05/2024 |
2.80
|
9,715 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
16/05/2024 |
2.80
|
3,500 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
15/05/2024 |
2.70
|
4,513 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
14/05/2024 |
2.70
|
2,600 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
13/05/2024 |
2.70
|
300 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
10/05/2024 |
2.70
|
10,425 | 2.70 | 2.70 | 2.70 | 0 | 0 | 0 |
09/05/2024 |
2.80
|
16,500 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
08/05/2024 |
2.80
|
2,140 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
07/05/2024 |
2.80
|
2,200 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
06/05/2024 |
2.80
|
1,000 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
03/05/2024 |
2.80
|
800 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
02/05/2024 |
2.80
|
0 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |
26/04/2024 |
2.80
|
1,200 | 2.80 | 2.80 | 2.80 | 0 | 0 | 0 |