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% | 182,600 | 0 | 0 |
2.90
3.20
3
|
2 tháng
(2024-07-22) |
-0.30 | -9.09% | 716,200 | 0 | 0 |
2.90
3.30
3
|
3 tháng
(2024-06-20) |
-0.60 | -16.67% | 1,378,000 | 0 | 0 |
2.90
3.60
3
|
6 tháng
(2024-03-22) |
-0.90 | -23.08% | 3,574,886 | 0 | 0 |
2.90
4
3
|
12 tháng
(2023-09-25) |
-1.80 | -37.50% | 8,696,823 | 0 | 0 |
2.90
4.90
3
|
24 tháng
(2022-09-29) |
-2 | -40% | 33,679,980 | 0 | 0 |
2.60
6.30
3
|
36 tháng
(2021-10-04) |
-11.90 | -79.87% | 44,839,873 | 0 | 0 |
2.60
21.80
3
|
60 tháng
(2019-10-15) |
-1.50 | -33.33% | 53,140,676 | -152,090 | -0.5 |
2.60
27.20
3
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
3.90
|
26,616 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
24/11/2023 |
3.50
|
33,800 | 3.90 | 3.90 | 3.40 | 0 | 0 | 0 |
23/11/2023 |
3.90
|
33,601 | 4 | 4 | 3.90 | 0 | 0 | 0 |
22/11/2023 |
3.90
|
13,884 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/11/2023 |
4
|
35,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/11/2023 |
3.90
|
3,725 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
17/11/2023 |
3.90
|
61,940 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
16/11/2023 |
4
|
9,618 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/11/2023 |
4
|
28,444 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/11/2023 |
4
|
45,801 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
13/11/2023 |
3.90
|
7,801 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
10/11/2023 |
3.90
|
41,010 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/11/2023 |
4
|
35,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
08/11/2023 |
3.90
|
20,870 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/11/2023 |
3.70
|
15,910 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
06/11/2023 |
3.70
|
11,152 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
03/11/2023 |
3.50
|
125,900 | 3.90 | 3.90 | 3.30 | 0 | 0 | 0 |
02/11/2023 |
3.90
|
11,600 | 3.60 | 4 | 3.60 | 0 | 0 | 0 |
01/11/2023 |
3.60
|
19,500 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
31/10/2023 |
3.80
|
17,200 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
30/10/2023 |
3.70
|
26,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
27/10/2023 |
3.60
|
15,400 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
26/10/2023 |
3.70
|
69,600 | 4 | 4 | 3.40 | 0 | 0 | 0 |
25/10/2023 |
4
|
26,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/10/2023 |
3.90
|
9,200 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
23/10/2023 |
4
|
3,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
20/10/2023 |
4.10
|
24,600 | 3.80 | 4.20 | 3.90 | 0 | 0 | 0 |
19/10/2023 |
3.80
|
43,900 | 4.10 | 4.10 | 3.40 | 0 | 0 | 0 |
18/10/2023 |
4.10
|
59,200 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
17/10/2023 |
4.20
|
8,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
16/10/2023 |
4.20
|
31,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/10/2023 |
4.30
|
29,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/10/2023 |
4.40
|
73,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
11/10/2023 |
4.40
|
41,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
10/10/2023 |
4.40
|
43,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
09/10/2023 |
4.30
|
131,900 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/10/2023 |
4.40
|
60,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
05/10/2023 |
4.60
|
36,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
04/10/2023 |
4.60
|
45,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
03/10/2023 |
4.60
|
141,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
02/10/2023 |
4.70
|
71,000 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
29/09/2023 |
4.70
|
40,400 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
28/09/2023 |
4.60
|
36,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
27/09/2023 |
4.70
|
105,200 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
26/09/2023 |
4.90
|
72,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
25/09/2023 |
4.80
|
161,100 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
22/09/2023 |
5.20
|
169,300 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
21/09/2023 |
5.80
|
342,700 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
20/09/2023 |
5.60
|
201,500 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
19/09/2023 |
5.10
|
111,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
18/09/2023 |
4.80
|
20,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/09/2023 |
4.90
|
65,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
14/09/2023 |
5
|
69,500 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
13/09/2023 |
5.10
|
32,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
12/09/2023 |
5.20
|
56,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
11/09/2023 |
5
|
73,700 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
08/09/2023 |
5.20
|
68,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
07/09/2023 |
5.30
|
66,800 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
06/09/2023 |
5.30
|
51,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
05/09/2023 |
5.30
|
65,400 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
31/08/2023 |
5.10
|
67,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
30/08/2023 |
5.20
|
64,600 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
29/08/2023 |
5.30
|
123,900 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
28/08/2023 |
5.30
|
102,600 | 5.20 | 5.70 | 5.10 | 0 | 0 | 0 |
25/08/2023 |
5.20
|
126,000 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
24/08/2023 |
5.60
|
124,400 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
23/08/2023 |
5.10
|
158,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
22/08/2023 |
4.60
|
92,000 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
21/08/2023 |
4.60
|
293,600 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
18/08/2023 |
5
|
270,900 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
17/08/2023 |
5.70
|
128,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
16/08/2023 |
5.70
|
67,300 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
15/08/2023 |
5.70
|
185,100 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
14/08/2023 |
5.90
|
169,500 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
11/08/2023 |
6
|
386,200 | 5.90 | 6.30 | 5.30 | 0 | 0 | 0 |
10/08/2023 |
5.90
|
876,200 | 6.30 | 7.20 | 5.40 | 0 | 0 | 0 |
09/08/2023 |
6.30
|
210,500 | 5.50 | 6.30 | 6.30 | 0 | 0 | 0 |
08/08/2023 |
5.50
|
291,700 | 4.90 | 5.50 | 5.20 | 0 | 0 | 0 |
07/08/2023 |
4.90
|
666,700 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
04/08/2023 |
4.40
|
164,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
03/08/2023 |
4.30
|
186,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
02/08/2023 |
4.40
|
183,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
01/08/2023 |
4.40
|
78,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/07/2023 |
4.50
|
241,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
28/07/2023 |
4.30
|
176,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/07/2023 |
4.30
|
212,400 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
26/07/2023 |
4.40
|
124,500 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
25/07/2023 |
4.40
|
192,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.50
|
374,000 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
21/07/2023 |
4.30
|
48,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.30
|
50,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
19/07/2023 |
4.30
|
76,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/07/2023 |
4.30
|
51,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/07/2023 |
4.40
|
95,300 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
14/07/2023 |
4.30
|
165,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.20
|
59,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
12/07/2023 |
4.10
|
65,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
11/07/2023 |
4.30
|
52,900 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
10/07/2023 |
4.30
|
80,100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
07/07/2023 |
4.30
|
44,400 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |