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 | -2.38% | 4,000 | 0 | 0 |
4.10
4.50
4.10
|
2 tháng
(2024-07-22) |
0.10 | 2.50% | 9,600 | 0 | 0 |
4
4.50
4.10
|
3 tháng
(2024-06-20) |
0.10 | 2.50% | 10,400 | 0 | 0 |
4
4.50
4.10
|
6 tháng
(2024-03-22) |
0.60 | 17.14% | 27,800 | 0 | 0 |
3.20
4.50
4.10
|
12 tháng
(2023-09-25) |
0.60 | 17.14% | 227,740 | 0 | 0 |
2.90
4.50
4.10
|
24 tháng
(2022-09-29) |
0 | 0% | 515,628 | 1,800 | -0.0 |
2.60
4.80
4.10
|
36 tháng
(2021-10-04) |
-0.90 | -18% | 2,777,549 | 4,700 | 0.0 |
2.60
9.60
4.10
|
60 tháng
(2019-10-15) |
-2.10 | -33.87% | 7,744,438 | 14,390 | 0.0 |
2.60
9.60
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 |
3.30
|
500 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
22/04/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
19/04/2024 |
3.20
|
200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
17/04/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
16/04/2024 |
3.50
|
1,300 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
15/04/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
12/04/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
11/04/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
10/04/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
09/04/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
08/04/2024 |
3.50
|
300 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
05/04/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/04/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
03/04/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/04/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/04/2024 |
3.30
|
1,600 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
29/03/2024 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/03/2024 |
3.20
|
1,600 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
27/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
26/03/2024 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
25/03/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
22/03/2024 |
3.50
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
21/03/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
20/03/2024 |
3.60
|
2,602 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
19/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
18/03/2024 |
3.30
|
300 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
15/03/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
14/03/2024 |
3.30
|
1,000 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/03/2024 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
12/03/2024 |
3.40
|
1,300 | 3.60 | 3.70 | 3.40 | 0 | 0 | 0 |
11/03/2024 |
3.40
|
20 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/03/2024 |
3.40
|
1,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
07/03/2024 |
3.10
|
300 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
06/03/2024 |
2.90
|
1,400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
05/03/2024 |
3.10
|
1,500 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
04/03/2024 |
3.30
|
1,200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
01/03/2024 |
3.50
|
109 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/02/2024 |
3.70
|
211 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
28/02/2024 |
3.70
|
59,110 | 3.80 | 4.20 | 3.70 | 0 | 0 | 0 |
27/02/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
26/02/2024 |
3.90
|
200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/02/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/02/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
21/02/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
20/02/2024 |
3.70
|
800 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
19/02/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/02/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/02/2024 |
4
|
21 | 4 | 4 | 4 | 0 | 0 | 0 |
07/02/2024 |
4
|
2,100 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
06/02/2024 |
3.80
|
3,900 | 3.40 | 3.80 | 3.30 | 0 | 0 | 0 |
05/02/2024 |
3.50
|
40 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/02/2024 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
01/02/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
31/01/2024 |
3.60
|
362 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
30/01/2024 |
3.50
|
500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
29/01/2024 |
3.60
|
700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
26/01/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
25/01/2024 |
3.50
|
3 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
24/01/2024 |
3.50
|
9,912 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
23/01/2024 |
3.70
|
60 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/01/2024 |
3.70
|
502 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
19/01/2024 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
18/01/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/01/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
16/01/2024 |
3.70
|
200 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
15/01/2024 |
3.60
|
200 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
12/01/2024 |
3.50
|
1,100 | 3.60 | 3.60 | 3.30 | 0 | 0 | 0 |
11/01/2024 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/01/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
09/01/2024 |
3.60
|
31,100 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
08/01/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
05/01/2024 |
3.70
|
800 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
04/01/2024 |
3.70
|
300 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/01/2024 |
3.50
|
600 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
02/01/2024 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
29/12/2023 |
3.50
|
500 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
28/12/2023 |
3.80
|
900 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
27/12/2023 |
3.80
|
600 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
26/12/2023 |
3.90
|
5,600 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
25/12/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/12/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/12/2023 |
4.10
|
600 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
20/12/2023 |
3.80
|
100 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
19/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
18/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
15/12/2023 |
3.50
|
1,700 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
14/12/2023 |
3.30
|
100 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
13/12/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/12/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/12/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
08/12/2023 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
07/12/2023 |
3.40
|
1,600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
06/12/2023 |
3.30
|
144 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
05/12/2023 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
04/12/2023 |
3.50
|
3,400 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
01/12/2023 |
3.40
|
5,044 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
30/11/2023 |
3.40
|
500 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
29/11/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
28/11/2023 |
3.20
|
900 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |