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) |
0.80 | 24.24% | 422,600 | -20,000 | -0.1 |
3.30
4.10
4.10
|
2 tháng
(2024-07-22) |
0.60 | 17.14% | 614,500 | -20,000 | -0.1 |
3.30
4.10
4.10
|
3 tháng
(2024-06-20) |
0.50 | 13.89% | 1,966,300 | -131,100 | -0.6 |
3.30
4.60
4.10
|
6 tháng
(2024-03-22) |
0.20 | 5.13% | 2,524,879 | -154,000 | -0.6 |
3.10
4.60
4.10
|
12 tháng
(2023-09-25) |
-0.50 | -10.87% | 3,271,616 | -154,000 | -0.6 |
3.10
4.70
4.10
|
24 tháng
(2022-09-29) |
-1.60 | -28.07% | 6,732,260 | -192,200 | -0.8 |
2.80
5.70
4.10
|
36 tháng
(2021-10-04) |
-7.20 | -63.72% | 35,310,084 | 78,800 | 3.1 |
2.80
19.20
4.10
|
60 tháng
(2019-10-15) |
-9.42 | -69.67% | 100,616,321 | 75,000 | 3.2 |
2.80
19.20
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
3.40
|
300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
23/04/2024 |
3.40
|
11,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
22/04/2024 |
3.20
|
11,505 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
19/04/2024 |
3.10
|
6,000 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
17/04/2024 |
3.30
|
8,500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
16/04/2024 |
3.30
|
7,501 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
15/04/2024 |
3.30
|
13,400 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
12/04/2024 |
3.60
|
16,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
11/04/2024 |
3.60
|
7,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
10/04/2024 |
3.60
|
3,300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/04/2024 |
3.60
|
8,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
08/04/2024 |
3.60
|
15,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
05/04/2024 |
3.70
|
1,107 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
04/04/2024 |
3.60
|
3,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
03/04/2024 |
3.70
|
3,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
02/04/2024 |
3.80
|
15,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
01/04/2024 |
3.70
|
13,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/03/2024 |
3.70
|
7,700 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
28/03/2024 |
3.70
|
33,407 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
27/03/2024 |
3.80
|
8,432 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
26/03/2024 |
3.90
|
5,907 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/03/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/03/2024 |
3.90
|
1,520 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/03/2024 |
4
|
17,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/03/2024 |
3.80
|
300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
19/03/2024 |
3.90
|
700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
18/03/2024 |
3.90
|
229 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
15/03/2024 |
3.80
|
9,300 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
14/03/2024 |
3.90
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/03/2024 |
3.80
|
7,058 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/03/2024 |
3.80
|
6,800 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
11/03/2024 |
3.80
|
2,837 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/03/2024 |
3.90
|
4,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/03/2024 |
3.90
|
2,400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
06/03/2024 |
3.90
|
10,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
05/03/2024 |
3.80
|
17,300 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
04/03/2024 |
3.80
|
15,300 | 3.80 | 4 | 3.60 | 0 | 0 | 0 |
01/03/2024 |
3.80
|
4,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
29/02/2024 |
3.70
|
37,300 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
28/02/2024 |
3.80
|
5,350 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/02/2024 |
3.90
|
14,500 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
26/02/2024 |
3.80
|
3,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
23/02/2024 |
3.80
|
10,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/02/2024 |
3.80
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/02/2024 |
3.80
|
2,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
20/02/2024 |
3.70
|
4,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
19/02/2024 |
3.70
|
2,600 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/02/2024 |
3.70
|
17,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
15/02/2024 |
3.70
|
2,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/02/2024 |
3.60
|
2,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/02/2024 |
3.70
|
1,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
05/02/2024 |
3.70
|
2,500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
02/02/2024 |
3.80
|
37 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
01/02/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
31/01/2024 |
3.80
|
1,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/01/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/01/2024 |
3.70
|
600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
26/01/2024 |
3.80
|
1,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
25/01/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
24/01/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
22/01/2024 |
3.70
|
7,300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
19/01/2024 |
3.70
|
2,100 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
18/01/2024 |
3.70
|
400 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
17/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
16/01/2024 |
3.70
|
1,708 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/01/2024 |
3.60
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
12/01/2024 |
3.70
|
8,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
11/01/2024 |
3.80
|
1,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/01/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
09/01/2024 |
3.80
|
7,600 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/01/2024 |
3.80
|
5,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
05/01/2024 |
3.80
|
503 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
04/01/2024 |
3.80
|
12,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
03/01/2024 |
3.80
|
2,805 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
02/01/2024 |
3.70
|
3,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
29/12/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
28/12/2023 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
27/12/2023 |
3.80
|
900 | 3.50 | 3.80 | 3.50 | 0 | 0 | 0 |
26/12/2023 |
3.50
|
6,800 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
25/12/2023 |
3.60
|
500 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
22/12/2023 |
3.70
|
2,500 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/12/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
20/12/2023 |
3.90
|
400 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
19/12/2023 |
3.70
|
1,000 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
18/12/2023 |
3.60
|
1,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
15/12/2023 |
3.60
|
1,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
14/12/2023 |
3.80
|
1,700 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/12/2023 |
3.60
|
12,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
12/12/2023 |
3.80
|
904 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/12/2023 |
3.70
|
6,000 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
08/12/2023 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/12/2023 |
3.80
|
1,100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
06/12/2023 |
4
|
2,610 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
05/12/2023 |
3.90
|
1,163 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
04/12/2023 |
3.80
|
9,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
01/12/2023 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
30/11/2023 |
3.90
|
3,900 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
29/11/2023 |
3.90
|
6,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/11/2023 |
4
|
3,939 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |