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) |
-0.15 | -3.76% | 317,100 | 0 | 0 |
3.70
4.01
3.84
|
2 tháng
(2024-07-22) |
-1.26 | -24.71% | 635,100 | -14,100 | -0.1 |
3.70
5.10
3.84
|
3 tháng
(2024-06-20) |
-1.66 | -30.18% | 889,900 | -14,100 | -0.1 |
3.70
6.12
3.84
|
6 tháng
(2024-03-22) |
0.08 | 2.13% | 4,743,700 | -16,900 | -0.1 |
3.70
7.51
3.84
|
12 tháng
(2023-09-25) |
0.09 | 2.40% | 6,382,700 | -16,100 | -0.1 |
3.57
7.51
3.84
|
24 tháng
(2022-09-29) |
-0.91 | -19.16% | 8,327,000 | -10,300 | -0.1 |
3.57
7.51
3.84
|
36 tháng
(2021-10-04) |
-0.76 | -16.52% | 23,304,300 | 3,300 | 0.4 |
3.57
10.85
3.84
|
60 tháng
(2019-10-15) |
0.37 | 10.66% | 30,073,370 | 2,840 | 0.4 |
2.13
10.85
3.84
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
3.73
|
2,100 | 3.70 | 3.77 | 3.55 | 0 | 0 | 0 |
24/11/2023 |
3.70
|
700 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/11/2023 |
3.70
|
3,400 | 3.68 | 3.70 | 3.70 | 0 | 0 | 0 |
22/11/2023 |
3.68
|
12,200 | 3.71 | 3.71 | 3.68 | 0 | 0 | 0 |
21/11/2023 |
3.71
|
5,100 | 3.71 | 3.71 | 3.71 | 0 | 0 | 0 |
20/11/2023 |
3.71
|
2,100 | 3.87 | 3.87 | 3.61 | 0 | 0 | 0 |
17/11/2023 |
3.87
|
3,700 | 3.80 | 3.87 | 3.79 | 0 | 0 | 0 |
16/11/2023 |
3.80
|
1,600 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
15/11/2023 |
3.80
|
16,100 | 3.84 | 3.90 | 3.66 | 0 | 0 | 0 |
14/11/2023 |
3.84
|
5,500 | 3.85 | 3.85 | 3.60 | 0 | 0 | 0 |
13/11/2023 |
3.85
|
2,100 | 3.65 | 3.89 | 3.65 | 0 | 0 | 0 |
10/11/2023 |
3.65
|
4,600 | 3.72 | 3.95 | 3.53 | 0 | 0 | 0 |
09/11/2023 |
3.72
|
5,600 | 3.97 | 3.97 | 3.70 | 0 | 0 | 0 |
08/11/2023 |
3.97
|
2,200 | 4 | 4 | 3.95 | 0 | 0 | 0 |
07/11/2023 |
4
|
900 | 4 | 4 | 3.99 | 0 | 0 | 0 |
06/11/2023 |
4
|
8,500 | 3.79 | 4.05 | 3.55 | 0 | 0 | 0 |
03/11/2023 |
3.79
|
1,500 | 3.75 | 3.79 | 3.78 | 0 | 0 | 0 |
02/11/2023 |
3.75
|
1,100 | 3.69 | 3.75 | 3.75 | 0 | 0 | 0 |
01/11/2023 |
3.69
|
4,700 | 3.69 | 3.69 | 3.50 | 0 | 0 | 0 |
31/10/2023 |
3.69
|
900 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
30/10/2023 |
3.70
|
600 | 3.70 | 3.70 | 3.69 | 0 | 0 | 0 |
26/10/2023 |
3.70
|
9,600 | 3.84 | 3.84 | 3.68 | 0 | 0 | 0 |
25/10/2023 |
3.84
|
1,000 | 3.80 | 3.84 | 3.79 | 0 | 0 | 0 |
24/10/2023 |
3.80
|
4,400 | 3.82 | 3.82 | 3.65 | 0 | 0 | 0 |
23/10/2023 |
3.82
|
5,100 | 3.84 | 3.86 | 3.82 | 0 | 0 | 0 |
20/10/2023 |
3.84
|
2,000 | 3.70 | 3.89 | 3.70 | 0 | 0 | 0 |
19/10/2023 |
3.70
|
1,300 | 3.67 | 3.70 | 3.61 | 0 | 0 | 0 |
18/10/2023 |
3.67
|
5,700 | 3.90 | 3.90 | 3.63 | 0 | 0 | 0 |
17/10/2023 |
3.90
|
2,800 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
16/10/2023 |
3.90
|
800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/10/2023 |
4
|
3,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/10/2023 |
4.10
|
6,100 | 3.89 | 4.14 | 3.66 | 0 | 0 | 0 |
11/10/2023 |
3.89
|
500 | 3.89 | 3.89 | 3.88 | 0 | 0 | 0 |
10/10/2023 |
3.89
|
16,200 | 3.80 | 3.90 | 3.81 | 0 | 0 | 0 |
09/10/2023 |
3.80
|
2,900 | 3.61 | 3.83 | 3.64 | 0 | 0 | 0 |
06/10/2023 |
3.61
|
1,600 | 3.83 | 3.84 | 3.60 | 0 | 400 | -0.0 |
05/10/2023 |
3.83
|
5,200 | 3.66 | 3.85 | 3.66 | 0 | 0 | 0 |
04/10/2023 |
3.66
|
3,000 | 3.65 | 3.66 | 3.65 | 1,300 | 0 | 0.0 |
03/10/2023 |
3.65
|
4,600 | 3.73 | 3.73 | 3.60 | 0 | 0 | 0 |
02/10/2023 |
3.73
|
2,100 | 3.76 | 3.85 | 3.68 | 0 | 0 | 0 |
29/09/2023 |
3.76
|
400 | 3.75 | 3.77 | 3.75 | 0 | 0 | 0 |
28/09/2023 |
3.75
|
4,800 | 3.75 | 3.76 | 3.75 | 0 | 0 | 0 |
27/09/2023 |
3.75
|
1,700 | 3.75 | 3.75 | 3.60 | 0 | 0 | 0 |
26/09/2023 |
3.75
|
10,500 | 3.75 | 3.75 | 3.75 | 0 | 0 | 0 |
25/09/2023 |
3.75
|
1,900 | 3.79 | 3.79 | 3.70 | 0 | 0 | 0 |
22/09/2023 |
3.79
|
4,400 | 3.87 | 3.90 | 3.79 | 0 | 900 | -0.0 |
21/09/2023 |
3.87
|
2,400 | 3.86 | 3.88 | 3.87 | 0 | 0 | 0 |
20/09/2023 |
3.86
|
4,100 | 3.89 | 3.90 | 3.85 | 0 | 0 | 0 |
19/09/2023 |
3.89
|
7,600 | 3.75 | 3.94 | 3.76 | 0 | 0 | 0 |
18/09/2023 |
3.75
|
5,400 | 3.78 | 3.80 | 3.71 | 0 | 0 | 0 |
15/09/2023 |
3.78
|
24,200 | 3.78 | 4 | 3.70 | 0 | 0 | 0 |
14/09/2023 |
3.78
|
6,000 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
13/09/2023 |
3.90
|
16,000 | 3.90 | 4 | 3.89 | 0 | 0 | 0 |
12/09/2023 |
3.90
|
7,900 | 4 | 4.21 | 3.90 | 0 | 0 | 0 |
11/09/2023 |
4
|
20,400 | 3.99 | 4.01 | 3.72 | 0 | 0 | 0 |
08/09/2023 |
3.99
|
21,500 | 4 | 4.06 | 3.80 | 5,000 | 0 | 0.0 |
07/09/2023 |
4
|
14,600 | 3.95 | 4 | 3.90 | 0 | 0 | 0 |
06/09/2023 |
3.95
|
17,800 | 4.04 | 4.04 | 3.94 | 0 | 0 | 0 |
05/09/2023 |
4.04
|
6,900 | 3.99 | 4.04 | 4 | 0 | 0 | 0 |
31/08/2023 |
3.99
|
3,700 | 3.98 | 4 | 3.97 | 0 | 0 | 0 |
30/08/2023 |
3.98
|
3,600 | 3.98 | 4.03 | 3.98 | 0 | 0 | 0 |
29/08/2023 |
3.98
|
2,900 | 3.95 | 4.10 | 3.95 | 0 | 0 | 0 |
28/08/2023 |
3.95
|
6,900 | 3.90 | 3.96 | 3.90 | 0 | 0 | 0 |
25/08/2023 |
3.90
|
6,300 | 4.08 | 4.08 | 3.85 | 0 | 0 | 0 |
24/08/2023 |
4.08
|
200 | 4.08 | 4.08 | 4.08 | 0 | 0 | 0 |
23/08/2023 |
4.08
|
500 | 3.95 | 4.08 | 3.98 | 0 | 0 | 0 |
22/08/2023 |
3.95
|
2,500 | 4 | 4.11 | 3.95 | 0 | 0 | 0 |
21/08/2023 |
4
|
11,000 | 4.02 | 4.03 | 3.86 | 0 | 0 | 0 |
18/08/2023 |
4.02
|
8,900 | 4.25 | 4.25 | 4 | 0 | 0 | 0 |
17/08/2023 |
4.25
|
9,800 | 4.28 | 4.28 | 4.20 | 0 | 0 | 0 |
16/08/2023 |
4.28
|
4,200 | 4.30 | 4.30 | 4.28 | 0 | 0 | 0 |
15/08/2023 |
4.30
|
16,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
14/08/2023 |
4.30
|
11,700 | 4.40 | 4.44 | 4.27 | 0 | 0 | 0 |
11/08/2023 |
4.40
|
2,800 | 4.41 | 4.41 | 4.40 | 0 | 0 | 0 |
10/08/2023 |
4.41
|
28,900 | 4.39 | 4.50 | 4.26 | 0 | 0 | 0 |
09/08/2023 |
4.39
|
20,500 | 4.32 | 4.39 | 4.32 | 0 | 0 | 0 |
08/08/2023 |
4.32
|
5,200 | 4.25 | 4.40 | 4.25 | 0 | 0 | 0 |
07/08/2023 |
4.25
|
11,100 | 4.30 | 4.39 | 4.25 | 0 | 0 | 0 |
04/08/2023 |
4.30
|
16,300 | 4.20 | 4.39 | 4.20 | 0 | 0 | 0 |
03/08/2023 |
4.20
|
21,800 | 4.15 | 4.40 | 4.16 | 0 | 0 | 0 |
02/08/2023 |
4.15
|
3,400 | 4.28 | 4.39 | 4.15 | 0 | 0 | 0 |
01/08/2023 |
4.28
|
12,400 | 4.28 | 4.30 | 4.28 | 0 | 0 | 0 |
31/07/2023 |
4.28
|
5,800 | 4.27 | 4.30 | 4.28 | 0 | 0 | 0 |
28/07/2023 |
4.27
|
4,000 | 4.20 | 4.30 | 4.14 | 0 | 0 | 0 |
27/07/2023 |
4.20
|
2,100 | 4.20 | 4.29 | 4.16 | 0 | 0 | 0 |
26/07/2023 |
4.20
|
8,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2023 |
4.20
|
9,600 | 4.20 | 4.25 | 4.11 | 0 | 0 | 0 |
24/07/2023 |
4.20
|
6,500 | 4.18 | 4.25 | 3.99 | 0 | 0 | 0 |
21/07/2023 |
4.18
|
2,800 | 4.20 | 4.20 | 3.97 | 0 | 0 | 0 |
20/07/2023 |
4.20
|
14,700 | 4.10 | 4.20 | 4.16 | 0 | 0 | 0 |
19/07/2023 |
4.10
|
5,100 | 4.10 | 4.15 | 4.10 | 0 | 0 | 0 |
18/07/2023 |
4.10
|
4,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
17/07/2023 |
4.10
|
2,800 | 4.09 | 4.13 | 4.09 | 0 | 600 | -0.0 |
14/07/2023 |
4.09
|
1,100 | 4.09 | 4.09 | 4.09 | 0 | 0 | 0 |
13/07/2023 |
4.09
|
10,100 | 4.10 | 4.24 | 4 | 0 | 0 | 0 |
12/07/2023 |
4.10
|
3,400 | 4.15 | 4.15 | 4 | 0 | 0 | 0 |
11/07/2023 |
4.15
|
9,100 | 3.98 | 4.19 | 4 | 0 | 0 | 0 |
10/07/2023 |
3.98
|
2,700 | 3.93 | 3.99 | 3.95 | 0 | 0 | 0 |
07/07/2023 |
3.93
|
2,000 | 4.12 | 4.12 | 3.93 | 100 | 0 | 0.0 |
06/07/2023 |
4.12
|
3,200 | 4.13 | 4.13 | 3.95 | 100 | 0 | 0.0 |