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 | -3.23% | 2,500 | 0 | 0 |
3
3.30
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 27,800 | 0 | 0 |
2.80
3.40
3
|
3 tháng
(2024-06-20) |
0.20 | 7.14% | 64,000 | 0 | 0 |
2.80
3.40
3
|
6 tháng
(2024-03-22) |
0.20 | 7.14% | 219,100 | 0 | 0 |
2.40
3.60
3
|
12 tháng
(2023-09-25) |
0 | 0% | 310,400 | -100 | -0.0 |
2.40
3.60
3
|
24 tháng
(2022-09-29) |
-0.30 | -9.09% | 3,440,166 | -100 | -0.0 |
1.60
5
3
|
36 tháng
(2021-10-04) |
-2.90 | -49.15% | 7,572,134 | 300 | 0.0 |
1.60
9.50
3
|
60 tháng
(2019-10-15) |
-17.70 | -85.51% | 11,505,708 | 1,400 | 0.0 |
1.60
20.70
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/08/2023 |
3.20
|
1,300 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
29/08/2023 |
3.40
|
900 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
24/08/2023 |
3.50
|
600 | 3 | 3.50 | 3.50 | 0 | 0 | 0 |
23/08/2023 |
3
|
1,200 | 3.30 | 3.30 | 3 | 0 | 0 | 0 |
22/08/2023 |
3.30
|
1,800 | 3.20 | 3.30 | 3.30 | 0 | 0 | 0 |
21/08/2023 |
3.20
|
500 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/08/2023 |
3.50
|
1,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
17/08/2023 |
3.60
|
300 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
16/08/2023 |
3.60
|
1,900 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
15/08/2023 |
3.40
|
4,700 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
14/08/2023 |
3.50
|
6,800 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
11/08/2023 |
3.50
|
2,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/08/2023 |
3.50
|
2,300 | 3.70 | 3.90 | 3.20 | 0 | 0 | 0 |
09/08/2023 |
3.70
|
20,700 | 3.30 | 3.70 | 3.50 | 0 | 0 | 0 |
08/08/2023 |
3.30
|
4,200 | 3.20 | 3.30 | 3.20 | 0 | 0 | 0 |
07/08/2023 |
3.20
|
4,200 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
04/08/2023 |
3.20
|
4,900 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
03/08/2023 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
02/08/2023 |
3.50
|
0 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
01/08/2023 |
3.30
|
4,500 | 3.30 | 3.70 | 3.30 | 0 | 0 | 0 |
31/07/2023 |
3.30
|
1,400 | 3.70 | 3.70 | 3.30 | 0 | 0 | 0 |
28/07/2023 |
3.70
|
3,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
27/07/2023 |
3.70
|
2,700 | 3.50 | 3.90 | 3.50 | 0 | 0 | 0 |
26/07/2023 |
3.50
|
2,000 | 3.40 | 3.60 | 3.50 | 0 | 0 | 0 |
25/07/2023 |
3.40
|
2,500 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
24/07/2023 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
21/07/2023 |
3.40
|
0 | 3.50 | 3.40 | 3.50 | 0 | 0 | 0 |
20/07/2023 |
3.50
|
8,200 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/07/2023 |
3.40
|
3,500 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
18/07/2023 |
3.40
|
2,000 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
17/07/2023 |
3.40
|
8,300 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
14/07/2023 |
3.40
|
9,600 | 3.40 | 3.90 | 3.40 | 0 | 0 | 0 |
13/07/2023 |
3.40
|
4,200 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
12/07/2023 |
3.90
|
700 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
11/07/2023 |
3.70
|
19,600 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
10/07/2023 |
3.50
|
4,500 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
07/07/2023 |
3.20
|
3,500 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
06/07/2023 |
3.10
|
23,500 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
05/07/2023 |
3.30
|
404 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
04/07/2023 |
3.50
|
4,300 | 3.80 | 3.80 | 3.40 | 0 | 0 | 0 |
03/07/2023 |
3.80
|
20,800 | 3.40 | 3.90 | 3.80 | 0 | 0 | 0 |
30/06/2023 |
3.40
|
16,610 | 3 | 3.40 | 3.40 | 0 | 0 | 0 |
29/06/2023 |
3
|
2,200 | 3.50 | 3.50 | 3 | 0 | 0 | 0 |
28/06/2023 |
3.50
|
26,800 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
27/06/2023 |
3.90
|
0 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
26/06/2023 |
3.80
|
19,500 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
23/06/2023 |
3.80
|
33,900 | 4.20 | 4.40 | 3.80 | 0 | 0 | 0 |
22/06/2023 |
4.20
|
4,200 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
14,600 | 4.10 | 4.70 | 4.10 | 0 | 0 | 0 |
20/06/2023 |
4.10
|
400 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
19/06/2023 |
3.90
|
27,230 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
16/06/2023 |
4.20
|
5,808 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
15/06/2023 |
4.40
|
10,500 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
14/06/2023 |
4.40
|
45,965 | 4.40 | 4.80 | 4.10 | 0 | 0 | 0 |
13/06/2023 |
4.40
|
42,700 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
12/06/2023 |
4
|
59,909 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
09/06/2023 |
4.30
|
60,672 | 5 | 5 | 4.30 | 0 | 0 | 0 |
08/06/2023 |
5
|
70,414 | 4.40 | 5 | 4.60 | 0 | 0 | 0 |
07/06/2023 |
4.40
|
159,133 | 3.90 | 4.40 | 4.20 | 0 | 0 | 0 |
06/06/2023 |
3.90
|
30,701 | 3.50 | 3.90 | 3.80 | 0 | 0 | 0 |
05/06/2023 |
3.50
|
208,393 | 3.20 | 3.50 | 3.20 | 0 | 0 | 0 |
02/06/2023 |
3.20
|
41,515 | 2.80 | 3.20 | 2.90 | 0 | 0 | 0 |
01/06/2023 |
2.80
|
57,705 | 2.60 | 2.80 | 2.60 | 0 | 0 | 0 |
31/05/2023 |
2.60
|
23,600 | 2.40 | 2.60 | 2.50 | 0 | 0 | 0 |
30/05/2023 |
2.40
|
82,874 | 2.10 | 2.40 | 2.10 | 0 | 0 | 0 |
29/05/2023 |
2.10
|
2,900 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
26/05/2023 |
2.10
|
16,100 | 2 | 2.10 | 1.80 | 0 | 0 | 0 |
25/05/2023 |
2
|
1,200 | 2 | 2 | 2 | 0 | 0 | 0 |
24/05/2023 |
2
|
100 | 2.10 | 2.10 | 2 | 0 | 0 | 0 |
23/05/2023 |
2.10
|
100 | 2.10 | 2.10 | 2.10 | 0 | 0 | 0 |
22/05/2023 |
2.10
|
300 | 2.10 | 2.20 | 2.10 | 0 | 0 | 0 |
19/05/2023 |
2.10
|
7,200 | 2 | 2.10 | 2.10 | 0 | 0 | 0 |
18/05/2023 |
2
|
9,174 | 2 | 2.10 | 2 | 0 | 0 | 0 |
17/05/2023 |
2
|
8,800 | 2.10 | 2.10 | 1.90 | 0 | 0 | 0 |
16/05/2023 |
2.10
|
2,200 | 2 | 2.10 | 2 | 0 | 0 | 0 |
15/05/2023 |
2
|
3,858 | 1.80 | 2 | 2 | 0 | 0 | 0 |
12/05/2023 |
1.80
|
300 | 2 | 2 | 1.80 | 0 | 0 | 0 |
11/05/2023 |
2
|
4,858 | 2 | 2 | 2 | 0 | 0 | 0 |
10/05/2023 |
2
|
12,000 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
09/05/2023 |
1.90
|
5,600 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
08/05/2023 |
1.90
|
16 | 2 | 2 | 1.90 | 0 | 0 | 0 |
05/05/2023 |
2
|
1,400 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
04/05/2023 |
1.90
|
1,900 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
28/04/2023 |
1.90
|
5,900 | 1.80 | 2 | 1.80 | 0 | 0 | 0 |
27/04/2023 |
1.80
|
500 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
26/04/2023 |
1.90
|
11,000 | 1.90 | 1.90 | 1.80 | 0 | 0 | 0 |
25/04/2023 |
1.90
|
16,200 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
24/04/2023 |
1.90
|
17,000 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
21/04/2023 |
1.90
|
6,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
20/04/2023 |
2
|
26,900 | 2 | 2 | 2 | 0 | 0 | 0 |
19/04/2023 |
2
|
600 | 1.90 | 2 | 1.90 | 0 | 0 | 0 |
18/04/2023 |
1.90
|
1,600 | 2 | 2 | 1.90 | 0 | 0 | 0 |
17/04/2023 |
2
|
21,200 | 1.90 | 2 | 2 | 0 | 0 | 0 |
14/04/2023 |
1.90
|
13,100 | 1.90 | 1.90 | 1.90 | 0 | 0 | 0 |
13/04/2023 |
1.90
|
26,901 | 2 | 2 | 1.70 | 0 | 0 | 0 |
12/04/2023 |
2
|
1,300 | 2 | 2 | 1.80 | 0 | 0 | 0 |
11/04/2023 |
2
|
0 | 2 | 2 | 2 | 0 | 0 | 0 |
10/04/2023 |
2
|
500 | 2 | 2 | 1.90 | 0 | 0 | 0 |
07/04/2023 |
2
|
201 | 2 | 2 | 2 | 0 | 0 | 0 |
06/04/2023 |
2
|
16,100 | 2 | 2 | 1.90 | 0 | 0 | 0 |