Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
0 | 0% | 536,800 | 0 | 0 |
2.60
2.80
2.70
|
2 tháng
(2024-07-22) |
0 | 0% | 729,200 | 0 | 0 |
2.60
2.80
2.70
|
3 tháng
(2024-06-24) |
0 | 0% | 1,202,400 | 0 | 0 |
2.60
2.80
2.70
|
6 tháng
(2024-03-25) |
-0.10 | -3.57% | 2,719,200 | 0 | 0 |
2.60
3
2.70
|
12 tháng
(2023-09-26) |
-0.90 | -25% | 6,490,800 | 0 | 0 |
2.60
4.10
2.70
|
24 tháng
(2022-10-03) |
-2 | -42.55% | 11,481,668 | 0 | 0 |
2.60
5.20
2.70
|
36 tháng
(2021-10-06) |
-2 | -42.55% | 39,939,509 | 600 | 0.0 |
2.60
8.80
2.70
|
60 tháng
(2019-10-17) |
-4.30 | -61.43% | 48,124,142 | -13,000 | -0.0 |
2.40
8.80
2.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
30/06/2023 |
4
|
498,600 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
29/06/2023 |
4.40
|
66,700 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
28/06/2023 |
5.20
|
356,901 | 4.70 | 5.40 | 4.80 | 0 | 0 | 0 |
27/06/2023 |
4.70
|
81,601 | 4.30 | 4.70 | 4.40 | 0 | 0 | 0 |
26/06/2023 |
4.30
|
156,000 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
23/06/2023 |
3.90
|
78,500 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
22/06/2023 |
3.60
|
123,300 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
21/06/2023 |
3.70
|
48,200 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
20/06/2023 |
3.70
|
36,100 | 3.50 | 3.70 | 3.60 | 0 | 0 | 0 |
19/06/2023 |
3.50
|
40,700 | 3.70 | 3.80 | 3.50 | 0 | 0 | 0 |
16/06/2023 |
3.70
|
4,400 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
15/06/2023 |
3.60
|
45,300 | 3.80 | 3.90 | 3.50 | 0 | 0 | 0 |
14/06/2023 |
3.80
|
38,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
13/06/2023 |
3.90
|
68,600 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/06/2023 |
3.80
|
24,700 | 3.90 | 4.40 | 3.60 | 0 | 0 | 0 |
09/06/2023 |
3.90
|
17,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/06/2023 |
4
|
291,000 | 3.50 | 4 | 3.50 | 0 | 0 | 0 |
07/06/2023 |
3.50
|
50,000 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
06/06/2023 |
3.60
|
26,201 | 3.40 | 3.60 | 3.40 | 0 | 0 | 0 |
05/06/2023 |
3.40
|
60,200 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
02/06/2023 |
3.50
|
84,600 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
01/06/2023 |
3.50
|
56,600 | 3.30 | 3.50 | 3.30 | 0 | 0 | 0 |
31/05/2023 |
3.30
|
6,058 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
30/05/2023 |
3.30
|
12,700 | 3.10 | 3.30 | 3.10 | 0 | 0 | 0 |
29/05/2023 |
3.10
|
11,010 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
26/05/2023 |
3.20
|
2,600 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
25/05/2023 |
3.30
|
2,928 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
24/05/2023 |
3.30
|
3,400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
23/05/2023 |
3.30
|
4,529 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
22/05/2023 |
3.40
|
1,903 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
19/05/2023 |
3.30
|
6,200 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
18/05/2023 |
3.40
|
2,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
17/05/2023 |
3.30
|
5,803 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
16/05/2023 |
3.40
|
3,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
15/05/2023 |
3.40
|
10,400 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
12/05/2023 |
3.40
|
10,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
11/05/2023 |
3.40
|
2,315 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
10/05/2023 |
3.40
|
27,000 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
09/05/2023 |
3.30
|
18,815 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
08/05/2023 |
3.40
|
12,617 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
05/05/2023 |
3.40
|
1,400 | 3.20 | 3.40 | 3.20 | 0 | 0 | 0 |
04/05/2023 |
3.20
|
2,101 | 3.10 | 3.40 | 3.20 | 0 | 0 | 0 |
28/04/2023 |
3.10
|
6,300 | 3.50 | 3.50 | 3.10 | 0 | 0 | 0 |
27/04/2023 |
3.50
|
100 | 3.40 | 3.50 | 3.50 | 0 | 0 | 0 |
26/04/2023 |
3.40
|
7,913 | 3.40 | 3.40 | 3 | 0 | 0 | 0 |
25/04/2023 |
3.40
|
400 | 3.30 | 3.50 | 3.40 | 0 | 0 | 0 |
24/04/2023 |
3.30
|
9,976 | 3.40 | 3.40 | 3.30 | 0 | 0 | 0 |
21/04/2023 |
3.40
|
900 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
20/04/2023 |
3.50
|
800 | 3.40 | 3.50 | 3.40 | 0 | 0 | 0 |
19/04/2023 |
3.40
|
18,800 | 3.50 | 3.50 | 3.20 | 0 | 0 | 0 |
18/04/2023 |
3.50
|
100 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
17/04/2023 |
3.50
|
4,876 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
14/04/2023 |
3.60
|
1,800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/04/2023 |
3.60
|
2,200 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
12/04/2023 |
3.60
|
300 | 3.20 | 3.60 | 3.50 | 0 | 0 | 0 |
11/04/2023 |
3.20
|
14,100 | 3.70 | 3.70 | 3.20 | 0 | 0 | 0 |
10/04/2023 |
3.70
|
10,700 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
07/04/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
06/04/2023 |
3.60
|
300 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
05/04/2023 |
3.60
|
8,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
04/04/2023 |
3.60
|
272 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
03/04/2023 |
3.60
|
1,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
31/03/2023 |
3.80
|
500 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
30/03/2023 |
3.70
|
200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
29/03/2023 |
3.70
|
5,104 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
28/03/2023 |
3.60
|
10,000 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
27/03/2023 |
3.60
|
800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
24/03/2023 |
3.70
|
1,000 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
23/03/2023 |
3.70
|
300 | 3.70 | 4.40 | 3.70 | 0 | 0 | 0 |
22/03/2023 |
3.70
|
505 | 4.10 | 4.10 | 3.70 | 0 | 0 | 0 |
21/03/2023 |
4.10
|
134 | 3.90 | 4.10 | 4.10 | 0 | 0 | 0 |
20/03/2023 |
3.90
|
23,233 | 3.70 | 4.40 | 3.90 | 0 | 0 | 0 |
17/03/2023 |
3.70
|
5,734 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
16/03/2023 |
3.80
|
8,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
15/03/2023 |
3.90
|
1,100 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
14/03/2023 |
3.60
|
6,500 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
13/03/2023 |
3.60
|
5,302 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
10/03/2023 |
3.80
|
6,400 | 3.90 | 4.40 | 3.70 | 0 | 0 | 0 |
09/03/2023 |
3.90
|
5,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
08/03/2023 |
3.90
|
200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/03/2023 |
3.90
|
9,433 | 3.90 | 4.40 | 3.90 | 0 | 0 | 0 |
06/03/2023 |
3.90
|
13,500 | 4 | 4.50 | 3.90 | 0 | 0 | 0 |
03/03/2023 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
02/03/2023 |
4
|
250 | 3.90 | 4 | 4 | 0 | 0 | 0 |
01/03/2023 |
3.90
|
11,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
28/02/2023 |
4
|
1,696 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
27/02/2023 |
3.70
|
800 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
24/02/2023 |
3.70
|
100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
23/02/2023 |
3.70
|
3,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
22/02/2023 |
3.70
|
2,796 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
21/02/2023 |
3.80
|
5,900 | 3.70 | 3.80 | 3.80 | 0 | 0 | 0 |
20/02/2023 |
3.70
|
1,000 | 4 | 4 | 3.70 | 0 | 0 | 0 |
16/02/2023 |
4
|
600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/02/2023 |
4.30
|
30,900 | 4.40 | 4.40 | 3.40 | 0 | 0 | 0 |
14/02/2023 |
4.40
|
17,000 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
13/02/2023 |
4.50
|
6,400 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
10/02/2023 |
4.50
|
63,400 | 4 | 4.60 | 4.10 | 0 | 0 | 0 |
09/02/2023 |
4
|
16,700 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
08/02/2023 |
4.10
|
4,200 | 3.60 | 4.10 | 3.10 | 0 | 0 | 0 |
07/02/2023 |
3.60
|
3,700 | 4.10 | 4.10 | 3.60 | 0 | 0 | 0 |