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 | 0% | 1,489,200 | 0 | 0 |
3.90
4.90
4.70
|
2 tháng
(2024-07-22) |
-5.90 | -55.66% | 3,074,900 | -3,500 | -0.0 |
3.90
10.60
4.70
|
3 tháng
(2024-06-20) |
-7.80 | -62.40% | 5,461,400 | 2,500 | 0.0 |
3.90
14.40
4.70
|
6 tháng
(2024-03-22) |
0.70 | 17.50% | 12,160,246 | 2,500 | 0.0 |
3.90
14.40
4.70
|
12 tháng
(2023-09-25) |
0.90 | 23.68% | 14,465,019 | 2,500 | 0.0 |
3.30
14.40
4.70
|
24 tháng
(2022-09-29) |
0 | 0% | 16,614,348 | 8,593 | 0.0 |
3
14.40
4.70
|
36 tháng
(2021-10-04) |
-1.80 | -27.69% | 25,602,659 | -14,007 | -0.2 |
3
14.40
4.70
|
60 tháng
(2019-10-15) |
2.19 | 87% | 32,348,600 | -1,224,782 | -5.3 |
2.32
14.40
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.50
|
22,600 | 5 | 5.30 | 4.50 | 0 | 0 | 0 |
24/11/2023 |
4.90
|
77,331 | 4.60 | 4.90 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.50
|
19,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
22/11/2023 |
4.10
|
53,900 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
21/11/2023 |
4
|
17,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/11/2023 |
3.90
|
16,400 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
17/11/2023 |
3.90
|
1,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
16/11/2023 |
4.10
|
300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/11/2023 |
4.10
|
1,900 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
14/11/2023 |
4.20
|
38,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2023 |
3.90
|
5,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
10/11/2023 |
4
|
6,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
09/11/2023 |
3.90
|
5,602 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
08/11/2023 |
4
|
7,800 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
07/11/2023 |
3.70
|
50,900 | 3.90 | 4.10 | 3.60 | 0 | 0 | 0 |
06/11/2023 |
3.80
|
1,621 | 4.40 | 4.40 | 3.70 | 0 | 0 | 0 |
03/11/2023 |
4
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
02/11/2023 |
3.70
|
9,600 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
01/11/2023 |
3.70
|
6,215 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
31/10/2023 |
3.60
|
26,812 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
30/10/2023 |
3.60
|
32,600 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
27/10/2023 |
3.50
|
3,800 | 3.30 | 3.60 | 3.40 | 0 | 0 | 0 |
26/10/2023 |
3.30
|
19,700 | 3.70 | 3.80 | 3.30 | 0 | 0 | 0 |
25/10/2023 |
3.60
|
26,830 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
24/10/2023 |
3.60
|
3,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
23/10/2023 |
3.70
|
2,300 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/10/2023 |
3.80
|
60,410 | 3.70 | 3.90 | 3.60 | 0 | 0 | 0 |
19/10/2023 |
3.60
|
62,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
18/10/2023 |
3.70
|
53,411 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/10/2023 |
3.80
|
128,700 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
16/10/2023 |
3.50
|
2,500 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
13/10/2023 |
3.50
|
4,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
12/10/2023 |
3.50
|
800 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
11/10/2023 |
3.50
|
2,900 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
10/10/2023 |
3.50
|
23,300 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
09/10/2023 |
3.60
|
29,800 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
06/10/2023 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/10/2023 |
3.50
|
17,900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
04/10/2023 |
3.50
|
6,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
03/10/2023 |
3.60
|
85,800 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
02/10/2023 |
3.70
|
88,601 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
29/09/2023 |
4.10
|
79,700 | 4.50 | 4.50 | 3.80 | 0 | 0 | 0 |
28/09/2023 |
4.10
|
147,478 | 4 | 4.10 | 4 | 0 | 0 | 0 |
27/09/2023 |
3.80
|
10,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
26/09/2023 |
3.80
|
33,900 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/09/2023 |
3.80
|
23,500 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
22/09/2023 |
3.80
|
19,000 | 3.90 | 3.90 | 3.80 | 0 | 800 | -0.0 |
21/09/2023 |
3.90
|
20,301 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
20/09/2023 |
3.90
|
34,800 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
19/09/2023 |
3.80
|
18,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
18/09/2023 |
3.80
|
19,000 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
15/09/2023 |
3.80
|
6,100 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
14/09/2023 |
3.80
|
47,700 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
13/09/2023 |
3.90
|
92,300 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
12/09/2023 |
3.80
|
6,600 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
11/09/2023 |
3.90
|
10,400 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
08/09/2023 |
3.80
|
8,400 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
07/09/2023 |
3.80
|
5,800 | 3.80 | 3.80 | 3.80 | 4,400 | 0 | 0.0 |
06/09/2023 |
3.80
|
4,701 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/09/2023 |
3.90
|
14,600 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
31/08/2023 |
3.70
|
1,502 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
30/08/2023 |
3.70
|
27,300 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
29/08/2023 |
3.80
|
4,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
28/08/2023 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
25/08/2023 |
3.80
|
171,371 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
24/08/2023 |
3.90
|
13,702 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
23/08/2023 |
3.90
|
4,217 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
22/08/2023 |
3.90
|
1,850 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
21/08/2023 |
3.90
|
6,200 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
18/08/2023 |
3.90
|
28,800 | 4.30 | 4.40 | 3.90 | 0 | 0 | 0 |
17/08/2023 |
4.10
|
50,559 | 4.20 | 4.60 | 3.90 | 0 | 0 | 0 |
16/08/2023 |
4.20
|
80,896 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
15/08/2023 |
3.90
|
6,975 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
14/08/2023 |
4.10
|
12,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
11/08/2023 |
4.10
|
18,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/08/2023 |
4
|
28,850 | 4 | 4.20 | 3.80 | 0 | 0 | 0 |
09/08/2023 |
4
|
7,700 | 4 | 4.10 | 4 | 0 | 0 | 0 |
08/08/2023 |
4
|
26,809 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
07/08/2023 |
3.80
|
21,100 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
04/08/2023 |
3.90
|
61,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
03/08/2023 |
3.60
|
14,003 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
02/08/2023 |
3.70
|
95,606 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
01/08/2023 |
3.80
|
18,204 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
31/07/2023 |
3.70
|
42,503 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
28/07/2023 |
4
|
18,300 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
27/07/2023 |
3.80
|
3,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/07/2023 |
3.90
|
21,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
25/07/2023 |
3.90
|
16,200 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
24/07/2023 |
3.90
|
6,700 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
21/07/2023 |
3.90
|
14,000 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
20/07/2023 |
3.70
|
29,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
19/07/2023 |
3.90
|
28,601 | 4 | 4.20 | 3.70 | 0 | 0 | 0 |
18/07/2023 |
4.10
|
6,001 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
17/07/2023 |
4
|
32,510 | 4.10 | 4.40 | 3.70 | 0 | 0 | 0 |
14/07/2023 |
4.10
|
41,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
13/07/2023 |
4.50
|
22,016 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
12/07/2023 |
4.60
|
127,903 | 4.60 | 4.60 | 3.90 | 0 | 0 | 0 |
11/07/2023 |
4.20
|
31,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
10/07/2023 |
3.90
|
34,700 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
07/07/2023 |
3.60
|
4,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |