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) |
0.30 | 10.71% | 5,559,900 | -28,800 | -0.1 |
2.70
3.10
3.10
|
2 tháng
(2024-07-22) |
-0.60 | -16.22% | 14,624,100 | -30,200 | -0.1 |
2.60
3.70
3.10
|
3 tháng
(2024-06-20) |
-1.10 | -26.19% | 22,941,200 | -54,700 | -0.2 |
2.60
4.20
3.10
|
6 tháng
(2024-03-22) |
-1.60 | -34.04% | 55,115,600 | -58,600 | -0.2 |
2.60
4.90
3.10
|
12 tháng
(2023-09-25) |
-1.30 | -29.55% | 166,391,700 | 35,095 | 0.3 |
2.60
5.60
3.10
|
24 tháng
(2022-09-29) |
0 | 0% | 270,917,276 | 50,295 | 0.3 |
1.60
5.60
3.10
|
36 tháng
(2021-10-04) |
-1.40 | -31.11% | 526,562,131 | -6,652 | 0.1 |
1.60
9.20
3.10
|
60 tháng
(2019-10-15) |
0.30 | 10.71% | 765,529,912 | -173,534 | -0.4 |
1.50
9.20
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
3.10
|
534,300 | 3.10 | 3.30 | 3 | 0 | 1,778 | -0.0 |
18/09/2024 |
3.10
|
520,700 | 3 | 3.30 | 3 | 0 | 0 | 0 |
17/09/2024 |
3
|
584,400 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
16/09/2024 |
2.80
|
84,900 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
13/09/2024 |
2.80
|
167,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
12/09/2024 |
2.90
|
132,200 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
11/09/2024 |
2.80
|
456,300 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
10/09/2024 |
2.90
|
60,600 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
09/09/2024 |
2.90
|
54,800 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
06/09/2024 |
2.90
|
355,000 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
05/09/2024 |
2.90
|
278,500 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
04/09/2024 |
2.90
|
708,300 | 2.70 | 3 | 2.70 | 0 | 29,000 | -0.1 |
30/08/2024 |
2.80
|
26,400 | 2.70 | 2.80 | 2.70 | 0 | 0 | 0 |
29/08/2024 |
2.70
|
154,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
28/08/2024 |
2.80
|
142,000 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
27/08/2024 |
2.90
|
78,300 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
26/08/2024 |
2.90
|
260,200 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
23/08/2024 |
2.90
|
179,100 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
22/08/2024 |
2.90
|
278,000 | 2.90 | 2.90 | 2.70 | 0 | 0 | 0 |
21/08/2024 |
2.90
|
221,300 | 2.90 | 3 | 2.80 | 0 | 0 | 0 |
20/08/2024 |
2.90
|
507,000 | 2.80 | 3 | 2.70 | 0 | 0 | 0 |
19/08/2024 |
2.80
|
310,600 | 2.90 | 2.90 | 2.70 | 200 | 0 | 0.0 |
16/08/2024 |
2.90
|
329,200 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
15/08/2024 |
2.70
|
136,100 | 2.70 | 2.70 | 2.60 | 0 | 0 | 0 |
14/08/2024 |
2.60
|
110,100 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
13/08/2024 |
2.70
|
228,700 | 2.80 | 2.90 | 2.60 | 10,000 | 0 | 0.0 |
12/08/2024 |
2.80
|
210,300 | 2.80 | 2.90 | 2.70 | 0 | 0 | 0 |
09/08/2024 |
2.70
|
560,600 | 2.80 | 2.90 | 2.70 | 19,000 | 0 | 0.1 |
08/08/2024 |
2.80
|
446,300 | 2.90 | 3 | 2.70 | 0 | 0 | 0 |
07/08/2024 |
2.80
|
315,200 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
06/08/2024 |
2.60
|
235,500 | 2.60 | 2.70 | 2.50 | 0 | 0 | 0 |
05/08/2024 |
2.60
|
613,300 | 2.80 | 2.80 | 2.60 | 0 | 0 | 0 |
02/08/2024 |
2.80
|
289,000 | 2.70 | 2.80 | 2.50 | 0 | 0 | 0 |
01/08/2024 |
2.70
|
722,400 | 3.10 | 3.10 | 2.70 | 100 | 0 | 0.0 |
31/07/2024 |
3
|
144,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
30/07/2024 |
3
|
235,800 | 3 | 3.10 | 2.90 | 500 | 0 | 0.0 |
29/07/2024 |
3.10
|
519,500 | 3.10 | 3.20 | 3 | 1,000 | 0 | 0.0 |
26/07/2024 |
3.20
|
206,600 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
25/07/2024 |
3.20
|
550,300 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
24/07/2024 |
3.40
|
317,700 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
23/07/2024 |
3.40
|
759,300 | 3.70 | 3.70 | 3.40 | 0 | 32,000 | -0.1 |
22/07/2024 |
3.70
|
2,133,800 | 4 | 4 | 3.70 | 0 | 0 | 0 |
19/07/2024 |
4.10
|
823,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/07/2024 |
4.10
|
213,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
17/07/2024 |
4.20
|
456,900 | 4.10 | 4.30 | 4.10 | 0 | 5,100 | -0.0 |
16/07/2024 |
4.20
|
264,900 | 4.20 | 4.30 | 4.10 | 0 | 5,000 | -0.0 |
15/07/2024 |
4.20
|
366,500 | 4.20 | 4.30 | 4.10 | 0 | 5,000 | -0.0 |
12/07/2024 |
4.20
|
318,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
11/07/2024 |
4.10
|
392,400 | 4.10 | 4.20 | 4 | 0 | 5,000 | -0.0 |
10/07/2024 |
4.10
|
355,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/07/2024 |
4.10
|
194,600 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
08/07/2024 |
4.10
|
345,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
05/07/2024 |
4.20
|
374,400 | 4.20 | 4.30 | 4.20 | 600 | 0 | 0.0 |
04/07/2024 |
4.20
|
834,900 | 4.10 | 4.40 | 4.10 | 3,000 | 15,000 | -0.1 |
03/07/2024 |
4.10
|
154,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/07/2024 |
4.10
|
46,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/07/2024 |
4.10
|
141,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
28/06/2024 |
4
|
352,700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
27/06/2024 |
4.10
|
254,100 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
26/06/2024 |
4.10
|
212,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
25/06/2024 |
4.10
|
477,200 | 4.10 | 4.20 | 4 | 1,300 | 0 | 0.0 |
24/06/2024 |
4
|
937,100 | 4.20 | 4.20 | 3.90 | 1,700 | 0 | 0.0 |
21/06/2024 |
4.20
|
423,200 | 4.20 | 4.30 | 4.20 | 4,000 | 0 | 0.0 |
20/06/2024 |
4.20
|
377,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
19/06/2024 |
4.30
|
317,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
18/06/2024 |
4.30
|
466,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/06/2024 |
4.30
|
305,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
14/06/2024 |
4.30
|
342,300 | 4.40 | 4.50 | 4.30 | 3,000 | 0 | 0.0 |
13/06/2024 |
4.40
|
312,700 | 4.40 | 4.40 | 4.30 | 5,300 | 0 | 0.0 |
12/06/2024 |
4.40
|
263,800 | 4.30 | 4.40 | 4.30 | 1,000 | 0 | 0.0 |
11/06/2024 |
4.30
|
458,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
10/06/2024 |
4.40
|
225,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/06/2024 |
4.40
|
251,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/06/2024 |
4.30
|
364,000 | 4.40 | 4.50 | 4.30 | 100 | 0 | 0.0 |
05/06/2024 |
4.30
|
342,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
04/06/2024 |
4.40
|
317,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/06/2024 |
4.50
|
1,138,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.30
|
479,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
30/05/2024 |
4.30
|
570,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/05/2024 |
4.40
|
568,100 | 4.40 | 4.50 | 4.30 | 0 | 4,500 | -0.0 |
28/05/2024 |
4.40
|
483,400 | 4.30 | 4.50 | 4.30 | 800 | 200 | 0.0 |
27/05/2024 |
4.30
|
363,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/05/2024 |
4.40
|
951,400 | 4.50 | 4.60 | 4.30 | 7,200 | 0 | 0.0 |
23/05/2024 |
4.50
|
498,500 | 4.50 | 4.50 | 4.40 | 200 | 0 | 0.0 |
22/05/2024 |
4.50
|
687,500 | 4.40 | 4.50 | 4.40 | 900 | 0 | 0.0 |
21/05/2024 |
4.40
|
448,800 | 4.50 | 4.50 | 4.30 | 100 | 0 | 0.0 |
20/05/2024 |
4.50
|
842,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/05/2024 |
4.40
|
504,000 | 4.40 | 4.50 | 4.30 | 9,900 | 0 | 0.0 |
16/05/2024 |
4.40
|
508,400 | 4.50 | 4.50 | 4.30 | 100 | 0 | 0.0 |
15/05/2024 |
4.40
|
753,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
14/05/2024 |
4.40
|
330,600 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/05/2024 |
4.60
|
1,022,200 | 4.40 | 4.70 | 4.40 | 0 | 10,000 | -0.0 |
10/05/2024 |
4.40
|
540,800 | 4.40 | 4.50 | 4.30 | 0 | 5,000 | -0.0 |
09/05/2024 |
4.40
|
526,000 | 4.40 | 4.50 | 4.30 | 0 | 25,000 | -0.1 |
08/05/2024 |
4.40
|
339,700 | 4.40 | 4.50 | 4.30 | 0 | 5,000 | -0.0 |
07/05/2024 |
4.40
|
504,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/05/2024 |
4.40
|
419,000 | 4.30 | 4.50 | 4.30 | 0 | 5,000 | 0 |
03/05/2024 |
4.30
|
158,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
02/05/2024 |
4.30
|
346,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
26/04/2024 |
4.40
|
386,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |