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) |
06/07/2023 |
4.12
|
3,200 | 4.13 | 4.13 | 3.95 | 100 | 0 | 0.0 |
05/07/2023 |
4.13
|
1,700 | 4.13 | 4.13 | 4.13 | 200 | 0 | 0.0 |
04/07/2023 |
4.13
|
4,800 | 4.09 | 4.13 | 4.09 | 0 | 0 | 0 |
03/07/2023 |
4.09
|
6,100 | 4.10 | 4.10 | 4.01 | 0 | 0 | 0 |
30/06/2023 |
4.10
|
2,700 | 4.01 | 4.18 | 4.10 | 0 | 0 | 0 |
29/06/2023 |
4.01
|
5,200 | 4.15 | 4.19 | 4 | 0 | 0 | 0 |
28/06/2023 |
4.15
|
5,200 | 4.10 | 4.19 | 4.10 | 0 | 0 | 0 |
27/06/2023 |
4.10
|
36,600 | 4.12 | 4.20 | 4.07 | 0 | 0 | 0 |
26/06/2023 |
4.12
|
10,100 | 4.24 | 4.24 | 4.05 | 0 | 0 | 0 |
23/06/2023 |
4.24
|
11,200 | 4.25 | 4.27 | 4.15 | 0 | 0 | 0 |
22/06/2023 |
4.25
|
4,000 | 4.25 | 4.39 | 4.11 | 0 | 0 | 0 |
21/06/2023 |
4.25
|
12,500 | 4 | 4.28 | 4 | 0 | 0 | 0 |
20/06/2023 |
4
|
23,600 | 4.11 | 4.20 | 3.87 | 0 | 0 | 0 |
19/06/2023 |
4.11
|
6,800 | 4.40 | 4.40 | 4.11 | 0 | 0 | 0 |
16/06/2023 |
4.40
|
32,200 | 4.54 | 4.80 | 4.30 | 0 | 0 | 0 |
15/06/2023 |
4.54
|
27,600 | 4.60 | 4.88 | 4.40 | 0 | 0 | 0 |
14/06/2023 |
4.60
|
73,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
13/06/2023 |
4.30
|
76,000 | 4.02 | 4.30 | 4.04 | 0 | 0 | 0 |
12/06/2023 |
4.02
|
10,200 | 4.01 | 4.19 | 4.02 | 0 | 0 | 0 |
09/06/2023 |
4.01
|
9,100 | 4.15 | 4.15 | 4.01 | 0 | 0 | 0 |
08/06/2023 |
4.15
|
14,500 | 4.23 | 4.23 | 4.12 | 0 | 0 | 0 |
07/06/2023 |
4.23
|
7,000 | 4.23 | 4.23 | 4.10 | 0 | 0 | 0 |
06/06/2023 |
4.23
|
8,200 | 4.01 | 4.27 | 3.88 | 0 | 0 | 0 |
05/06/2023 |
4.01
|
28,600 | 4.10 | 4.37 | 4.01 | 0 | 0 | 0 |
02/06/2023 |
4.10
|
18,000 | 4.14 | 4.30 | 3.98 | 0 | 0 | 0 |
01/06/2023 |
4.14
|
24,000 | 4.14 | 4.30 | 4.14 | 0 | 0 | 0 |
31/05/2023 |
4.14
|
45,200 | 3.99 | 4.26 | 3.90 | 0 | 0 | 0 |
30/05/2023 |
3.99
|
31,200 | 4 | 4.09 | 3.90 | 0 | 0 | 0 |
29/05/2023 |
4
|
18,200 | 3.88 | 4.15 | 3.72 | 0 | 0 | 0 |
26/05/2023 |
3.88
|
8,000 | 3.92 | 3.97 | 3.88 | 0 | 0 | 0 |
25/05/2023 |
3.92
|
65,800 | 3.71 | 3.94 | 3.76 | 0 | 0 | 0 |
24/05/2023 |
3.71
|
31,700 | 3.75 | 3.75 | 3.71 | 0 | 0 | 0 |
23/05/2023 |
3.75
|
1,500 | 3.70 | 3.75 | 3.65 | 0 | 0 | 0 |
22/05/2023 |
3.70
|
10,200 | 3.75 | 3.76 | 3.70 | 0 | 0 | 0 |
19/05/2023 |
3.75
|
10,700 | 3.84 | 3.84 | 3.75 | 0 | 0 | 0 |
18/05/2023 |
3.84
|
1,600 | 3.85 | 3.85 | 3.71 | 0 | 0 | 0 |
17/05/2023 |
3.85
|
11,700 | 3.87 | 3.87 | 3.85 | 0 | 0 | 0 |
16/05/2023 |
3.87
|
9,700 | 3.68 | 3.87 | 3.70 | 0 | 0 | 0 |
15/05/2023 |
3.68
|
55,800 | 3.66 | 3.68 | 3.66 | 0 | 0 | 0 |
12/05/2023 |
3.66
|
3,600 | 3.76 | 3.99 | 3.66 | 0 | 0 | 0 |
11/05/2023 |
3.76
|
1,400 | 3.72 | 3.90 | 3.73 | 0 | 0 | 0 |
10/05/2023 |
3.72
|
11,900 | 3.70 | 3.80 | 3.66 | 0 | 0 | 0 |
09/05/2023 |
3.70
|
16,600 | 3.74 | 3.74 | 3.70 | 0 | 0 | 0 |
08/05/2023 |
3.74
|
200 | 3.71 | 3.74 | 3.64 | 0 | 0 | 0 |
05/05/2023 |
3.71
|
6,500 | 3.77 | 3.77 | 3.65 | 0 | 0 | 0 |
04/05/2023 |
3.77
|
8,400 | 3.68 | 3.78 | 3.68 | 0 | 0 | 0 |
28/04/2023 |
3.68
|
21,100 | 3.78 | 3.78 | 3.66 | 0 | 0 | 0 |
27/04/2023 |
3.78
|
600 | 3.66 | 3.78 | 3.68 | 0 | 0 | 0 |
26/04/2023 |
3.66
|
1,600 | 3.64 | 3.68 | 3.63 | 0 | 0 | 0.0 |
25/04/2023 |
3.64
|
1,600 | 3.66 | 3.69 | 3.64 | 0 | 0 | 0.0 |
24/04/2023 |
3.66
|
8,100 | 3.66 | 3.68 | 3.65 | 0 | 0 | 0.0 |
21/04/2023 |
3.66
|
8,400 | 3.66 | 3.68 | 3.65 | 0 | 0 | 0.0 |
20/04/2023 |
3.66
|
2,200 | 3.80 | 3.80 | 3.61 | 0 | 0 | 0 |
19/04/2023 |
3.80
|
6,700 | 3.80 | 3.81 | 3.80 | 0 | 0 | 0.0 |
18/04/2023 |
3.80
|
600 | 3.75 | 3.95 | 3.80 | 0 | 0 | 0.0 |
17/04/2023 |
3.75
|
1,000 | 3.67 | 3.88 | 3.71 | 0 | 0 | 0.0 |
14/04/2023 |
3.67
|
13,800 | 3.90 | 3.90 | 3.67 | 0 | 0 | 0.0 |
13/04/2023 |
3.90
|
11,100 | 3.90 | 4.10 | 3.81 | 0 | 0 | 0.0 |
12/04/2023 |
3.90
|
400 | 3.96 | 3.98 | 3.87 | 0 | 0 | 0 |
11/04/2023 |
3.96
|
3,800 | 4 | 4 | 3.92 | 0 | 0 | 0.0 |
10/04/2023 |
4
|
5,300 | 3.82 | 4.07 | 3.82 | 0 | 0 | 0.0 |
07/04/2023 |
3.82
|
58,400 | 4 | 4 | 3.75 | 2,000 | 0 | 0.0 |
06/04/2023 |
4
|
4,400 | 3.96 | 4.06 | 3.96 | 0 | 0 | 0 |
05/04/2023 |
3.96
|
19,500 | 4.01 | 4.01 | 3.96 | 0 | 0 | 0 |
04/04/2023 |
4.01
|
700 | 3.89 | 4.10 | 3.91 | 0 | 0 | 0 |
03/04/2023 |
3.89
|
1,900 | 3.80 | 3.89 | 3.81 | 0 | 0 | 0 |
31/03/2023 |
3.80
|
25,300 | 3.75 | 3.84 | 3.76 | 0 | 0 | 0 |
30/03/2023 |
3.75
|
10,700 | 3.72 | 3.78 | 3.74 | 0 | 0 | 0 |
29/03/2023 |
3.72
|
600 | 3.74 | 3.74 | 3.72 | 0 | 0 | 0 |
28/03/2023 |
3.74
|
1,300 | 3.75 | 3.79 | 3.74 | 0 | 0 | 0 |
27/03/2023 |
3.75
|
400 | 3.86 | 3.86 | 3.61 | 0 | 0 | 0 |
24/03/2023 |
3.86
|
4,900 | 3.86 | 3.87 | 3.86 | 0 | 0 | 0 |
23/03/2023 |
3.86
|
500 | 3.86 | 3.86 | 3.79 | 0 | 0 | 0 |
22/03/2023 |
3.86
|
300 | 3.87 | 3.87 | 3.85 | 0 | 0 | 0 |
21/03/2023 |
3.87
|
900 | 3.88 | 3.88 | 3.80 | 0 | 0 | -0.0 |
20/03/2023 |
3.88
|
900 | 3.90 | 3.90 | 3.88 | 0 | 0 | 0.0 |
17/03/2023 |
3.90
|
600 | 3.86 | 3.94 | 3.76 | 0 | 0 | 0.0 |
16/03/2023 |
3.86
|
1,300 | 4 | 4.20 | 3.86 | 0 | 0 | 0.0 |
15/03/2023 |
4
|
1,100 | 3.76 | 4.02 | 3.99 | 0 | 0 | 0.0 |
14/03/2023 |
3.76
|
7,800 | 4.02 | 4.25 | 3.76 | 2,100 | 0 | 0.0 |
13/03/2023 |
4.02
|
1,000 | 4.06 | 4.06 | 3.93 | 0 | 0 | -0.0 |
10/03/2023 |
4.06
|
300 | 4.07 | 4.07 | 4 | 0 | 0 | -0.0 |
09/03/2023 |
4.07
|
12,100 | 3.98 | 4.08 | 3.87 | 0 | 0 | -0.0 |
08/03/2023 |
3.98
|
4,400 | 3.76 | 3.98 | 3.76 | 0 | 0 | -0.0 |
07/03/2023 |
3.76
|
0 | 3.76 | 3.76 | 3.76 | 0 | 0 | -0.0 |
06/03/2023 |
3.76
|
5,900 | 4.04 | 4.08 | 3.76 | 0 | 0 | -0.0 |
03/03/2023 |
4.04
|
1,200 | 3.98 | 4.05 | 3.71 | 0 | 0 | -0.0 |
02/03/2023 |
3.98
|
800 | 3.96 | 3.98 | 3.98 | 0 | 0 | -0.0 |
01/03/2023 |
3.96
|
1,200 | 4 | 4 | 3.90 | 0 | 0 | -0.0 |
28/02/2023 |
4
|
400 | 4.06 | 4.29 | 4 | 0 | 0 | -0.0 |
27/02/2023 |
4.06
|
600 | 4.06 | 4.06 | 3.94 | 0 | 0 | -0.0 |
24/02/2023 |
4.06
|
3,300 | 4.20 | 4.20 | 4.06 | 0 | 0 | -0.0 |
23/02/2023 |
4.20
|
1,400 | 4.17 | 4.35 | 3.96 | 0 | 0 | -0.0 |
22/02/2023 |
4.17
|
3,200 | 4.05 | 4.17 | 4.03 | 0 | 0 | -0.0 |
21/02/2023 |
4.05
|
12,300 | 4.22 | 4.22 | 4.04 | 0 | 0 | -0.0 |
20/02/2023 |
4.22
|
300 | 4 | 4.27 | 4.22 | 0 | 0 | -0.0 |
17/02/2023 |
4
|
8,000 | 4.17 | 4.17 | 4 | 0 | 0 | -0.0 |
16/02/2023 |
4.17
|
25,300 | 4.06 | 4.19 | 4 | 0 | 0 | -0.0 |
15/02/2023 |
4.06
|
10,200 | 4 | 4.06 | 3.98 | 0 | 0 | -0.0 |
14/02/2023 |
4
|
1,900 | 4 | 4 | 3.96 | 0 | 0 | -0.0 |