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) |
0.23 | 7.28% | 47,200 | -100 | -0.0 |
3.16
3.47
3.39
|
2 tháng
(2024-07-22) |
-0.01 | -0.29% | 73,000 | -4 | 0.0 |
3.08
3.79
3.39
|
3 tháng
(2024-06-20) |
-0.31 | -8.38% | 107,400 | -3,838 | -0.0 |
3.08
3.79
3.39
|
6 tháng
(2024-03-22) |
-0.38 | -10.08% | 213,100 | -3,838 | -0.0 |
3.08
3.98
3.39
|
12 tháng
(2023-09-25) |
-0.21 | -5.83% | 617,300 | 46,862 | 0.2 |
3.05
3.98
3.39
|
24 tháng
(2022-09-29) |
-0.57 | -14.39% | 2,077,600 | -13,221 | -0.3 |
2.40
3.99
3.39
|
36 tháng
(2021-10-04) |
-1.01 | -22.95% | 11,850,200 | -68,643 | -0.4 |
2.40
8.90
3.39
|
60 tháng
(2019-10-15) |
1.36 | 67% | 17,122,400 | -72,973 | -0.5 |
1.73
8.90
3.39
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
3.83
|
100 | 3.83 | 3.83 | 3.83 | 0 | 0 | 0 |
23/04/2024 |
3.60
|
300 | 3.58 | 3.95 | 3.58 | 0 | 0 | 0 |
22/04/2024 |
3.83
|
200 | 3.84 | 3.84 | 3.83 | 0 | 0 | 0 |
19/04/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
17/04/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
16/04/2024 |
3.70
|
1,500 | 3.70 | 3.96 | 3.70 | 0 | 0 | 0 |
15/04/2024 |
3.97
|
0 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
12/04/2024 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 100 | 0 | 0.0 |
11/04/2024 |
3.97
|
100 | 3.97 | 3.97 | 3.97 | 0 | 0 | 0 |
10/04/2024 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
09/04/2024 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
08/04/2024 |
3.87
|
1,300 | 3.71 | 3.87 | 3.71 | 0 | 0 | 0 |
05/04/2024 |
3.98
|
700 | 3.56 | 4.04 | 3.56 | 0 | 0 | 0 |
04/04/2024 |
3.81
|
0 | 3.81 | 3.81 | 3.81 | 0 | 0 | 0 |
03/04/2024 |
3.81
|
4,800 | 3.60 | 3.86 | 3.60 | 0 | 0 | 0 |
02/04/2024 |
3.87
|
0 | 3.87 | 3.87 | 3.87 | 0 | 0 | 0 |
01/04/2024 |
3.87
|
900 | 3.59 | 3.87 | 3.59 | 0 | 0 | 0 |
29/03/2024 |
3.86
|
0 | 3.86 | 3.86 | 3.86 | 0 | 0 | 0 |
28/03/2024 |
3.86
|
700 | 3.80 | 3.86 | 3.60 | 0 | 0 | 0 |
27/03/2024 |
3.80
|
2,600 | 3.84 | 3.84 | 3.80 | 0 | 0 | 0 |
26/03/2024 |
3.60
|
4,200 | 3.56 | 3.99 | 3.56 | 0 | 0 | 0 |
25/03/2024 |
3.77
|
5,200 | 3.77 | 3.77 | 3.77 | 0 | 0 | 0 |
22/03/2024 |
3.77
|
2,200 | 3.59 | 3.78 | 3.69 | 0 | 0 | 0 |
21/03/2024 |
3.59
|
0 | 3.59 | 3.59 | 3.59 | 0 | 0 | 0 |
20/03/2024 |
3.59
|
300 | 3.51 | 3.71 | 3.59 | 0 | 0 | 0 |
19/03/2024 |
3.51
|
2,600 | 3.65 | 3.65 | 3.51 | 0 | 0 | 0 |
18/03/2024 |
3.65
|
8,700 | 3.85 | 3.85 | 3.65 | 0 | 0 | 0 |
15/03/2024 |
3.85
|
200 | 3.88 | 3.88 | 3.61 | 0 | 0 | 0 |
14/03/2024 |
3.88
|
1,300 | 3.89 | 3.89 | 3.88 | 0 | 0 | 0 |
13/03/2024 |
3.89
|
2,800 | 3.70 | 3.89 | 3.50 | 0 | 0 | 0 |
12/03/2024 |
3.70
|
3,200 | 3.70 | 3.94 | 3.70 | 0 | 0 | 0 |
11/03/2024 |
3.70
|
100 | 3.69 | 3.70 | 3.70 | 0 | 0 | 0 |
08/03/2024 |
3.69
|
0 | 3.69 | 3.69 | 3.69 | 370,374 | 370,374 | 0 |
07/03/2024 |
3.69
|
10,600 | 3.50 | 3.72 | 3.69 | 0 | 0 | 0 |
06/03/2024 |
3.50
|
100 | 3.75 | 3.75 | 3.50 | 0 | 0 | 0 |
05/03/2024 |
3.75
|
3,100 | 3.75 | 3.76 | 3.75 | 0 | 0 | 0 |
04/03/2024 |
3.75
|
20,300 | 3.53 | 3.75 | 3.29 | 0 | 0 | 0 |
01/03/2024 |
3.53
|
0 | 3.53 | 3.53 | 3.53 | 0 | 0 | 0 |
29/02/2024 |
3.53
|
11,300 | 3.53 | 3.53 | 3.50 | 0 | 0 | 0 |
28/02/2024 |
3.53
|
5,900 | 3.31 | 3.54 | 3.14 | 0 | 0 | 0 |
27/02/2024 |
3.31
|
200 | 3.33 | 3.33 | 3.12 | 0 | 0 | 0 |
26/02/2024 |
3.33
|
4,700 | 3.12 | 3.33 | 3.27 | 0 | 0 | 0 |
23/02/2024 |
3.12
|
100 | 3.35 | 3.35 | 3.12 | 0 | 0 | 0 |
22/02/2024 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
21/02/2024 |
3.35
|
600 | 3.24 | 3.35 | 3.34 | 0 | 0 | 0 |
20/02/2024 |
3.24
|
200 | 3.20 | 3.24 | 3.10 | 0 | 0 | 0 |
19/02/2024 |
3.20
|
3,700 | 3.20 | 3.20 | 3.19 | 0 | 0 | 0 |
16/02/2024 |
3.20
|
900 | 3.20 | 3.25 | 3.20 | 0 | 0 | 0 |
15/02/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
07/02/2024 |
3.20
|
300 | 3.18 | 3.30 | 3.18 | 0 | 0 | 0 |
06/02/2024 |
3.18
|
10,500 | 3.36 | 3.36 | 3.18 | 0 | 0 | 0 |
05/02/2024 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
02/02/2024 |
3.36
|
11,000 | 3.36 | 3.36 | 3.35 | 0 | 0 | 0 |
01/02/2024 |
3.36
|
3,000 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
31/01/2024 |
3.36
|
2,000 | 3.20 | 3.36 | 3.05 | 0 | 0 | 0 |
30/01/2024 |
3.20
|
400 | 3.22 | 3.22 | 3.10 | 0 | 0 | 0 |
26/01/2024 |
3.22
|
2,100 | 3.17 | 3.23 | 3.18 | 0 | 0 | 0 |
25/01/2024 |
3.17
|
200 | 3.26 | 3.26 | 3.17 | 0 | 0 | 0 |
24/01/2024 |
3.26
|
300 | 3.15 | 3.27 | 3.26 | 0 | 0 | 0 |
23/01/2024 |
3.15
|
1,400 | 3.25 | 3.25 | 3.15 | 0 | 0 | 0 |
22/01/2024 |
3.25
|
1,000 | 3.05 | 3.25 | 3.20 | 0 | 0 | 0 |
19/01/2024 |
3.05
|
2,000 | 3.20 | 3.34 | 3.05 | 800 | 0 | 0.0 |
18/01/2024 |
3.20
|
300 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/01/2024 |
3.20
|
600 | 3.20 | 3.33 | 3.20 | 0 | 0 | 0 |
16/01/2024 |
3.20
|
1,500 | 3.26 | 3.35 | 3.20 | 0 | 0 | 0 |
15/01/2024 |
3.26
|
400 | 3.33 | 3.33 | 3.26 | 0 | 100 | -0.0 |
12/01/2024 |
3.33
|
0 | 3.33 | 3.33 | 3.33 | 0 | 0 | 0 |
11/01/2024 |
3.33
|
100 | 3.20 | 3.33 | 3.33 | 0 | 0 | 0 |
10/01/2024 |
3.20
|
1,300 | 3.35 | 3.35 | 3.20 | 0 | 0 | 0 |
09/01/2024 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
08/01/2024 |
3.35
|
0 | 3.35 | 3.35 | 3.35 | 0 | 0 | 0 |
05/01/2024 |
3.35
|
100 | 3.30 | 3.35 | 3.35 | 0 | 0 | 0 |
04/01/2024 |
3.30
|
400 | 3.25 | 3.40 | 3.30 | 0 | 0 | 0 |
03/01/2024 |
3.25
|
1,100 | 3.21 | 3.25 | 3.21 | 0 | 0 | 0 |
02/01/2024 |
3.21
|
4,300 | 3.17 | 3.35 | 3.20 | 0 | 0 | 0 |
29/12/2023 |
3.17
|
1,100 | 3.30 | 3.40 | 3.17 | 0 | 0 | 0 |
28/12/2023 |
3.30
|
3,100 | 3.36 | 3.36 | 3.25 | 0 | 0 | 0 |
27/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
26/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
25/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
22/12/2023 |
3.36
|
400 | 3.37 | 3.38 | 3.14 | 0 | 0 | 0 |
21/12/2023 |
3.37
|
100 | 3.20 | 3.37 | 3.37 | 0 | 0 | 0 |
20/12/2023 |
3.20
|
500 | 3.36 | 3.36 | 3.20 | 0 | 0 | 0 |
19/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
18/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
15/12/2023 |
3.36
|
0 | 3.36 | 3.36 | 3.36 | 0 | 0 | 0 |
14/12/2023 |
3.36
|
2,000 | 3.21 | 3.36 | 3.21 | 0 | 0 | 0 |
13/12/2023 |
3.21
|
1,800 | 3.20 | 3.21 | 3.16 | 0 | 0 | 0 |
12/12/2023 |
3.20
|
2,000 | 3.39 | 3.39 | 3.20 | 0 | 0 | 0 |
11/12/2023 |
3.39
|
0 | 3.39 | 3.39 | 3.39 | 0 | 0 | 0 |
08/12/2023 |
3.39
|
100 | 3.20 | 3.39 | 3.39 | 0 | 0 | 0 |
07/12/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
06/12/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
05/12/2023 |
3.20
|
600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/12/2023 |
3.20
|
11,300 | 3.20 | 3.20 | 3.17 | 0 | 0 | 0 |
01/12/2023 |
3.20
|
1,100 | 3.40 | 3.48 | 3.20 | 0 | 0 | 0 |
30/11/2023 |
3.40
|
800 | 3.30 | 3.40 | 3.29 | 0 | 0 | 0 |
29/11/2023 |
3.30
|
1,100 | 3.30 | 3.36 | 3.10 | 0 | 0 | 0 |
27/11/2023 |
3.30
|
21,000 | 3.30 | 3.30 | 3.28 | 0 | 0 | 0 |
24/11/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |