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) |
-0.30 | -8.82% | 149,100 | 700 | 0.0 |
3
3.50
3.10
|
2 tháng
(2024-07-22) |
-0.40 | -11.43% | 218,900 | 700 | 0.0 |
3
3.60
3.10
|
3 tháng
(2024-06-20) |
-0.40 | -11.43% | 324,700 | 100 | 0.0 |
3
3.70
3.10
|
6 tháng
(2024-03-22) |
-1 | -24.39% | 885,200 | 0 | 0.0 |
3
4.10
3.10
|
12 tháng
(2023-09-25) |
-0.30 | -8.82% | 2,215,273 | 800 | 0.0 |
2.90
4.40
3.10
|
24 tháng
(2022-09-29) |
-1.50 | -32.61% | 4,184,137 | -482,100 | -1.4 |
2.60
4.60
3.10
|
36 tháng
(2021-10-04) |
-8 | -72.07% | 12,315,438 | -162,800 | 1.8 |
2.60
13.40
3.10
|
60 tháng
(2019-10-15) |
-2.60 | -45.61% | 19,749,875 | -18,863 | 2.9 |
2.60
16
3.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
3.60
|
2,300 | 3.70 | 3.70 | 3.40 | 0 | 0 | 0 |
06/07/2023 |
3.70
|
9,600 | 3.80 | 3.80 | 3.50 | 0 | 0 | 0 |
05/07/2023 |
3.80
|
7,140 | 3.70 | 3.80 | 3.40 | 0 | 0 | 0 |
04/07/2023 |
3.70
|
1,800 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
03/07/2023 |
3.80
|
850 | 3.60 | 3.90 | 3.70 | 0 | 0 | 0 |
30/06/2023 |
3.60
|
6,600 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |
29/06/2023 |
3.70
|
30,700 | 3.90 | 4 | 3.60 | 0 | 0 | 0 |
28/06/2023 |
3.90
|
4,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
27/06/2023 |
4
|
116 | 3.90 | 4 | 4 | 0 | 0 | 0 |
26/06/2023 |
3.90
|
7,310 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
23/06/2023 |
3.90
|
11,600 | 4 | 4 | 3.70 | 0 | 0 | 0 |
22/06/2023 |
4
|
0 | 3.90 | 4 | 4 | 0 | 0 | 0 |
21/06/2023 |
3.90
|
6,910 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
20/06/2023 |
3.90
|
19,800 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
19/06/2023 |
3.90
|
700 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
16/06/2023 |
4
|
9,210 | 3.90 | 4.20 | 3.80 | 0 | 0 | 0 |
15/06/2023 |
3.90
|
19,000 | 4.20 | 4.40 | 3.90 | 0 | 1,000 | -0.0 |
14/06/2023 |
4.20
|
19,700 | 4 | 4.40 | 4 | 0 | 1,900 | -0.0 |
13/06/2023 |
4
|
42,900 | 3.80 | 4 | 3.70 | 0 | 0 | 0 |
12/06/2023 |
3.80
|
6,200 | 4 | 4 | 3.60 | 0 | 500 | -0.0 |
09/06/2023 |
4
|
1,600 | 4 | 4 | 3.60 | 0 | 200 | -0.0 |
08/06/2023 |
4
|
6,800 | 4 | 4 | 3.60 | 0 | 200 | -0.0 |
07/06/2023 |
4
|
30,900 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
06/06/2023 |
4.20
|
17,755 | 4.10 | 4.40 | 3.70 | 0 | 100 | -0.0 |
05/06/2023 |
4.10
|
801 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
02/06/2023 |
4
|
26,800 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
01/06/2023 |
3.90
|
37,057 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
31/05/2023 |
3.60
|
20,900 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
30/05/2023 |
3.30
|
4,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
29/05/2023 |
3.30
|
19,800 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
26/05/2023 |
3.20
|
1,586 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
25/05/2023 |
3.10
|
400 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
24/05/2023 |
3.20
|
4,200 | 3.10 | 3.20 | 2.90 | 0 | 0 | 0 |
23/05/2023 |
3.10
|
2,500 | 3 | 3.10 | 3 | 0 | 0 | 0 |
22/05/2023 |
3
|
6,100 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/05/2023 |
3
|
1,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
18/05/2023 |
2.90
|
6,703 | 3 | 3 | 2.90 | 0 | 0 | 0 |
17/05/2023 |
3
|
2,718 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
16/05/2023 |
3.10
|
4,020 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
15/05/2023 |
3.20
|
25,800 | 3.10 | 3.20 | 2.80 | 0 | 0 | 0 |
12/05/2023 |
3.10
|
12,000 | 3.10 | 3.10 | 2.80 | 0 | 0 | 0 |
11/05/2023 |
3.10
|
4,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
10/05/2023 |
3
|
2,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
09/05/2023 |
2.90
|
3,300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
08/05/2023 |
2.90
|
608 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
05/05/2023 |
2.90
|
300 | 2.90 | 2.90 | 2.90 | 0 | 0 | 0 |
04/05/2023 |
2.90
|
4,918 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
28/04/2023 |
2.90
|
355 | 3 | 3 | 2.90 | 0 | 0 | 0 |
27/04/2023 |
3
|
100 | 2.90 | 3 | 3 | 0 | 0 | 0 |
26/04/2023 |
2.90
|
3,700 | 3 | 3 | 2.80 | 0 | 0 | 0 |
25/04/2023 |
3
|
0 | 3 | 3 | 3 | 0 | 0 | 0 |
24/04/2023 |
3
|
1,700 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
21/04/2023 |
2.90
|
4,200 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
20/04/2023 |
2.90
|
5,600 | 3 | 3 | 2.90 | 0 | 0 | 0 |
19/04/2023 |
3
|
15,900 | 3 | 3 | 2.70 | 0 | 0 | 0 |
18/04/2023 |
3
|
1,308 | 3 | 3 | 2.80 | 0 | 0 | 0 |
17/04/2023 |
3
|
200 | 3 | 3 | 2.90 | 0 | 0 | 0 |
14/04/2023 |
3
|
484 | 3 | 3 | 2.80 | 84 | 0 | 0.0 |
13/04/2023 |
3
|
6,400 | 3 | 3 | 2.80 | 800 | 0 | 0.0 |
12/04/2023 |
3
|
150 | 3 | 3 | 3 | 0 | 0 | 0 |
11/04/2023 |
3
|
11,500 | 3 | 3 | 2.80 | 0 | 0 | 0 |
10/04/2023 |
3
|
4,900 | 2.90 | 3 | 2.90 | 0 | 0 | 0 |
07/04/2023 |
2.90
|
13,001 | 3 | 3.10 | 2.90 | 0 | 0 | 0 |
06/04/2023 |
3
|
4,200 | 3 | 3.10 | 3 | 0 | 0 | 0 |
05/04/2023 |
3
|
5,000 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
04/04/2023 |
3.10
|
5,200 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
03/04/2023 |
3.10
|
800 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
31/03/2023 |
3.10
|
1,300 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
30/03/2023 |
3.10
|
100 | 3 | 3.10 | 3.10 | 0 | 0 | 0 |
29/03/2023 |
3
|
8,600 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
28/03/2023 |
3.10
|
5,600 | 3 | 3.10 | 3 | 0 | 0 | 0 |
27/03/2023 |
3
|
3,200 | 3 | 3.10 | 2.80 | 0 | 0 | 0 |
24/03/2023 |
3
|
1,161 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
23/03/2023 |
3.10
|
6,982 | 3.20 | 3.20 | 2.90 | 0 | 0 | 0 |
22/03/2023 |
3.20
|
0 | 3.20 | 3.20 | 3.20 | 0 | 0 | 0 |
21/03/2023 |
3.20
|
400 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
20/03/2023 |
3.10
|
700 | 3.10 | 3.10 | 2.90 | 0 | 0 | 0 |
17/03/2023 |
3.10
|
0 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
16/03/2023 |
3.10
|
100 | 3.10 | 3.10 | 3.10 | 0 | 0 | 0 |
15/03/2023 |
3.10
|
4,500 | 3.10 | 3.10 | 3 | 0 | 0 | 0 |
14/03/2023 |
3.10
|
2,900 | 3.20 | 3.20 | 3 | 0 | 0 | 0 |
13/03/2023 |
3.20
|
5,200 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
10/03/2023 |
3.30
|
453 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
09/03/2023 |
3.30
|
6,800 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
08/03/2023 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
07/03/2023 |
3.30
|
500 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
06/03/2023 |
3.20
|
14,700 | 3.10 | 3.20 | 3 | 0 | 0 | 0 |
03/03/2023 |
3.10
|
2,500 | 3 | 3.20 | 3.10 | 0 | 1,900 | -0.0 |
02/03/2023 |
3
|
4,500 | 3.20 | 3.30 | 3 | 0 | 3,400 | -0.0 |
01/03/2023 |
3.20
|
1,300 | 3.30 | 3.30 | 3.10 | 0 | 0 | 0 |
28/02/2023 |
3.30
|
1,400 | 3.20 | 3.30 | 3.10 | 0 | 0 | 0 |
27/02/2023 |
3.20
|
1,300 | 3.30 | 3.30 | 3.20 | 0 | 0 | 0 |
24/02/2023 |
3.30
|
3,500 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
23/02/2023 |
3.30
|
1,200 | 3.30 | 3.40 | 3.20 | 0 | 0 | 0 |
22/02/2023 |
3.30
|
1,200 | 3.30 | 3.40 | 3.10 | 0 | 0 | 0 |
21/02/2023 |
3.30
|
9,100 | 3.40 | 3.40 | 3.20 | 0 | 0 | 0 |
20/02/2023 |
3.40
|
6,800 | 3.40 | 3.40 | 3.20 | 200 | 0 | 0.0 |
17/02/2023 |
3.40
|
200 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
16/02/2023 |
3.30
|
7,800 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
15/02/2023 |
3.30
|
3,400 | 3.40 | 3.60 | 3.20 | 0 | 0 | 0 |