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) |
-0.20 | -5.41% | 1,275,700 | 0 | 0.0 |
3.40
3.70
3.50
|
2 tháng
(2024-07-22) |
-0.40 | -10.26% | 4,334,000 | 0 | 0.0 |
3.40
3.90
3.50
|
3 tháng
(2024-06-20) |
-0.60 | -14.63% | 13,555,700 | 200 | -0 |
3.40
4.60
3.50
|
6 tháng
(2024-03-22) |
-0.80 | -18.60% | 33,268,066 | 6,500 | 0.0 |
3.40
4.60
3.50
|
12 tháng
(2023-09-25) |
-1.20 | -25.53% | 62,009,700 | 8,389 | 0.1 |
3.40
4.70
3.50
|
24 tháng
(2022-09-29) |
-3.90 | -52.70% | 236,162,674 | -4,265 | -0.1 |
3.40
7.40
3.50
|
36 tháng
(2021-10-04) |
-14.71 | -80.78% | 602,288,713 | 24,509 | 0.3 |
3.40
25.20
3.50
|
60 tháng
(2020-09-21) |
-10.83 | -75.57% | 863,078,454 | 381,719 | 6.4 |
3.40
25.20
3.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.60
|
175,800 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
18/09/2024 |
3.50
|
89,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
17/09/2024 |
3.50
|
33,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/09/2024 |
3.40
|
66,000 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
13/09/2024 |
3.50
|
51,400 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
12/09/2024 |
3.40
|
132,800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
11/09/2024 |
3.50
|
49,000 | 3.40 | 3.50 | 3.30 | 0 | 4,900 | -0.0 |
10/09/2024 |
3.50
|
95,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
09/09/2024 |
3.50
|
125,900 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
06/09/2024 |
3.50
|
44,200 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
05/09/2024 |
3.50
|
58,100 | 3.50 | 3.50 | 3.40 | 4,900 | 0 | 0.0 |
04/09/2024 |
3.50
|
51,600 | 3.50 | 3.60 | 3.40 | 0 | 0 | 0 |
30/08/2024 |
3.60
|
60,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
29/08/2024 |
3.60
|
39,700 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
28/08/2024 |
3.60
|
10,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
27/08/2024 |
3.60
|
49,900 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/08/2024 |
3.60
|
81,500 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
23/08/2024 |
3.50
|
67,100 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
22/08/2024 |
3.70
|
18,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
21/08/2024 |
3.70
|
23,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
20/08/2024 |
3.70
|
97,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/08/2024 |
3.70
|
29,900 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/08/2024 |
3.70
|
136,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
15/08/2024 |
3.60
|
71,800 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
14/08/2024 |
3.60
|
29,700 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
13/08/2024 |
3.70
|
223,300 | 3.60 | 3.80 | 3.50 | 0 | 0 | 0 |
12/08/2024 |
3.60
|
36,700 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
09/08/2024 |
3.60
|
238,600 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
08/08/2024 |
3.50
|
119,700 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
07/08/2024 |
3.50
|
62,300 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
06/08/2024 |
3.60
|
163,900 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/08/2024 |
3.40
|
455,700 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
02/08/2024 |
3.60
|
143,700 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
01/08/2024 |
3.80
|
186,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
31/07/2024 |
3.90
|
145,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
30/07/2024 |
3.80
|
57,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/07/2024 |
3.90
|
35,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/07/2024 |
3.90
|
87,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
25/07/2024 |
3.70
|
193,600 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
24/07/2024 |
3.90
|
41,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/07/2024 |
3.90
|
220,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/07/2024 |
3.90
|
408,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/07/2024 |
3.90
|
141,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/07/2024 |
4.10
|
328,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
17/07/2024 |
4
|
320,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
16/07/2024 |
4.10
|
404,300 | 4.10 | 4.10 | 4 | 2,000 | 0 | 0.0 |
15/07/2024 |
4
|
148,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/07/2024 |
4.10
|
111,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
11/07/2024 |
4.10
|
217,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
10/07/2024 |
4.20
|
461,800 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
09/07/2024 |
4.10
|
104,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
08/07/2024 |
4.10
|
300,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
05/07/2024 |
4.20
|
255,000 | 4.20 | 4.20 | 4 | 900 | 0 | 0.0 |
04/07/2024 |
4.20
|
544,300 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
03/07/2024 |
4.20
|
88,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
02/07/2024 |
4.20
|
226,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/07/2024 |
4.10
|
178,900 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
28/06/2024 |
4
|
495,200 | 4.20 | 4.30 | 4 | 500 | 0 | 0.0 |
27/06/2024 |
4.20
|
229,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/06/2024 |
4.30
|
440,700 | 4.20 | 4.30 | 4.10 | 2,800 | 0 | 0.0 |
25/06/2024 |
4.30
|
1,113,700 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
24/06/2024 |
4.40
|
804,700 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
21/06/2024 |
4.60
|
2,036,600 | 4.10 | 4.60 | 4.10 | 0 | 6,000 | -0.0 |
20/06/2024 |
4.10
|
268,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
19/06/2024 |
4.10
|
260,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/06/2024 |
4.20
|
210,800 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
17/06/2024 |
4
|
542,000 | 4.10 | 4.20 | 4 | 6,000 | 0 | 0.0 |
14/06/2024 |
4.10
|
571,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
13/06/2024 |
4.20
|
670,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/06/2024 |
4.30
|
382,500 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
11/06/2024 |
4.40
|
1,036,900 | 4.50 | 4.80 | 4.30 | 0 | 6,000 | 0 |
10/06/2024 |
4.60
|
1,759,800 | 4.10 | 4.60 | 4.10 | 0 | 0 | 0 |
07/06/2024 |
4.20
|
578,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
06/06/2024 |
4
|
470,000 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
05/06/2024 |
4
|
232,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/06/2024 |
4.10
|
826,800 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
03/06/2024 |
4
|
106,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
31/05/2024 |
4
|
135,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
30/05/2024 |
4
|
248,900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/05/2024 |
4
|
579,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
28/05/2024 |
4
|
500,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
27/05/2024 |
4
|
380,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
24/05/2024 |
4
|
797,900 | 4.10 | 4.20 | 3.90 | 2,200 | 0 | 0.0 |
23/05/2024 |
4.10
|
678,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
22/05/2024 |
4
|
294,600 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
21/05/2024 |
4
|
246,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/05/2024 |
4
|
198,300 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
17/05/2024 |
3.80
|
254,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
16/05/2024 |
4
|
111,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/05/2024 |
4
|
233,500 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
14/05/2024 |
4
|
457,407 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
13/05/2024 |
4.10
|
234,349 | 4 | 4.10 | 4 | 0 | 0 | 0 |
10/05/2024 |
4.10
|
601,314 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
09/05/2024 |
3.90
|
283,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
08/05/2024 |
3.90
|
214,501 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
07/05/2024 |
3.90
|
367,900 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
06/05/2024 |
3.70
|
285,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/05/2024 |
3.70
|
155,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/05/2024 |
3.70
|
138,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
26/04/2024 |
3.60
|
128,489 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |