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) |
-0.04 | -0.95% | 478,400 | 0 | 0 |
4.15
4.22
4.18
|
2 tháng
(2024-07-22) |
-0.40 | -8.73% | 911,400 | -1,000 | -0.0 |
4.15
4.58
4.18
|
3 tháng
(2024-06-20) |
-0.32 | -7.11% | 1,966,200 | -803 | -0.0 |
4.15
4.70
4.18
|
6 tháng
(2024-03-22) |
-0.62 | -12.92% | 7,618,700 | -9,451 | -0.0 |
4.07
4.94
4.18
|
12 tháng
(2023-09-25) |
-1.62 | -27.93% | 14,886,400 | -7,351 | -0.0 |
4.07
6
4.18
|
24 tháng
(2022-09-29) |
-2.07 | -33.13% | 29,621,200 | -9,469 | 0.0 |
4.07
6.75
4.18
|
36 tháng
(2021-10-04) |
-9.88 | -70.27% | 105,764,900 | -9,779 | -0.2 |
4.07
15.97
4.18
|
60 tháng
(2019-10-15) |
-1.96 | -31.95% | 158,809,930 | -9,699 | -0.2 |
3.85
15.97
4.18
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.19
|
15,800 | 4.18 | 4.19 | 4.14 | 0 | 0 | 0 |
18/09/2024 |
4.18
|
11,100 | 4.18 | 4.19 | 4.17 | 0 | 0 | 0 |
17/09/2024 |
4.18
|
8,600 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
16/09/2024 |
4.15
|
10,500 | 4.15 | 4.15 | 4.13 | 0 | 0 | 0 |
13/09/2024 |
4.15
|
23,000 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
12/09/2024 |
4.19
|
72,900 | 4.20 | 4.23 | 4.18 | 0 | 0 | 0 |
11/09/2024 |
4.20
|
5,100 | 4.20 | 4.20 | 4.14 | 0 | 0 | 0 |
10/09/2024 |
4.20
|
7,800 | 4.23 | 4.23 | 4.14 | 0 | 0 | 0 |
09/09/2024 |
4.18
|
10,400 | 4.15 | 4.24 | 4.15 | 0 | 0 | 0 |
06/09/2024 |
4.15
|
20,100 | 4.15 | 4.15 | 4.12 | 0 | 0 | 0 |
05/09/2024 |
4.15
|
10,300 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
04/09/2024 |
4.15
|
16,700 | 4.17 | 4.17 | 4.14 | 0 | 0 | 0 |
30/08/2024 |
4.17
|
11,600 | 4.16 | 4.18 | 4.14 | 0 | 0 | 0 |
29/08/2024 |
4.16
|
26,400 | 4.15 | 4.18 | 4.14 | 0 | 0 | 0 |
28/08/2024 |
4.18
|
15,400 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
27/08/2024 |
4.19
|
56,700 | 4.19 | 4.19 | 4.13 | 0 | 0 | 0 |
26/08/2024 |
4.19
|
21,300 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
23/08/2024 |
4.20
|
18,900 | 4.21 | 4.21 | 4.15 | 0 | 0 | 0 |
22/08/2024 |
4.21
|
21,100 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
21/08/2024 |
4.19
|
36,900 | 4.18 | 4.20 | 4.13 | 0 | 0 | 0 |
20/08/2024 |
4.18
|
48,200 | 4.22 | 4.22 | 4.13 | 0 | 0 | 0 |
19/08/2024 |
4.22
|
25,400 | 4.22 | 4.25 | 4.19 | 0 | 0 | 0 |
16/08/2024 |
4.22
|
25,100 | 4.19 | 4.24 | 4.19 | 0 | 0 | 0 |
15/08/2024 |
4.19
|
14,600 | 4.19 | 4.19 | 4.15 | 0 | 0 | 0 |
14/08/2024 |
4.19
|
3,700 | 4.20 | 4.20 | 4.16 | 0 | 0 | 0 |
13/08/2024 |
4.20
|
8,500 | 4.19 | 4.20 | 4.15 | 0 | 0 | 0 |
12/08/2024 |
4.19
|
2,800 | 4.23 | 4.24 | 4.15 | 0 | 0 | 0 |
09/08/2024 |
4.24
|
13,500 | 4.23 | 4.24 | 4.20 | 0 | 0 | 0 |
08/08/2024 |
4.22
|
34,700 | 4.19 | 4.25 | 4.12 | 0 | 0 | 0 |
07/08/2024 |
4.19
|
49,300 | 4.15 | 4.21 | 4.14 | 0 | 0 | 0 |
06/08/2024 |
4.17
|
24,400 | 4.17 | 4.17 | 4.08 | 0 | 0 | 0 |
05/08/2024 |
4.17
|
56,500 | 4.48 | 4.48 | 4.17 | 0 | 0 | 0 |
02/08/2024 |
4.48
|
15,500 | 4.48 | 4.56 | 4.40 | 0 | 0 | 0 |
01/08/2024 |
4.49
|
26,400 | 4.45 | 4.50 | 4.44 | 0 | 0 | 0 |
31/07/2024 |
4.51
|
21,000 | 4.55 | 4.58 | 4.50 | 0 | 0 | 0 |
30/07/2024 |
4.50
|
14,500 | 4.50 | 4.53 | 4.50 | 0 | 0 | 0 |
29/07/2024 |
4.53
|
8,000 | 4.58 | 4.58 | 4.50 | 0 | 1,000 | -0.0 |
26/07/2024 |
4.58
|
48,600 | 4.56 | 4.58 | 4.50 | 0 | 0 | 0 |
25/07/2024 |
4.50
|
12,200 | 4.55 | 4.55 | 4.43 | 0 | 0 | 0 |
24/07/2024 |
4.47
|
8,000 | 4.45 | 4.47 | 4.37 | 0 | 0 | 0 |
23/07/2024 |
4.46
|
23,800 | 4.46 | 4.56 | 4.46 | 0 | 0 | 0 |
22/07/2024 |
4.58
|
21,900 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 |
19/07/2024 |
4.59
|
24,500 | 4.53 | 4.59 | 4.53 | 0 | 0 | 0 |
18/07/2024 |
4.59
|
17,400 | 4.60 | 4.60 | 4.50 | 100 | 0 | 0.0 |
17/07/2024 |
4.60
|
32,100 | 4.57 | 4.60 | 4.51 | 0 | 0 | 0 |
16/07/2024 |
4.63
|
18,300 | 4.62 | 4.68 | 4.56 | 0 | 0 | 0 |
15/07/2024 |
4.62
|
26,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
12/07/2024 |
4.69
|
201,300 | 4.51 | 4.71 | 4.51 | 0 | 0 | 0 |
11/07/2024 |
4.52
|
19,200 | 4.57 | 4.58 | 4.52 | 0 | 0 | 0 |
10/07/2024 |
4.56
|
9,500 | 4.57 | 4.68 | 4.56 | 0 | 3 | -0.0 |
09/07/2024 |
4.58
|
14,700 | 4.54 | 4.58 | 4.53 | 0 | 0 | 0 |
08/07/2024 |
4.58
|
13,100 | 4.58 | 4.58 | 4.52 | 0 | 0 | 0 |
05/07/2024 |
4.59
|
21,700 | 4.55 | 4.61 | 4.53 | 0 | 0 | 0 |
04/07/2024 |
4.60
|
20,900 | 4.60 | 4.61 | 4.58 | 0 | 0 | 0 |
03/07/2024 |
4.60
|
61,000 | 4.64 | 4.68 | 4.60 | 0 | 0 | 0 |
02/07/2024 |
4.64
|
23,900 | 4.66 | 4.66 | 4.55 | 0 | 0 | 0 |
01/07/2024 |
4.65
|
27,300 | 4.70 | 4.70 | 4.57 | 0 | 0 | 0 |
28/06/2024 |
4.70
|
52,600 | 4.70 | 4.70 | 4.60 | 100 | 0 | 0.0 |
27/06/2024 |
4.67
|
133,900 | 4.65 | 4.70 | 4.60 | 0 | 0 | 0 |
26/06/2024 |
4.65
|
25,600 | 4.50 | 4.71 | 4.50 | 0 | 0 | 0 |
25/06/2024 |
4.64
|
9,100 | 4.68 | 4.69 | 4.51 | 0 | 0 | 0 |
24/06/2024 |
4.64
|
41,700 | 4.95 | 4.95 | 4.60 | 0 | 0 | 0 |
21/06/2024 |
4.63
|
62,900 | 4.51 | 4.65 | 4.50 | 0 | 0 | 0 |
20/06/2024 |
4.50
|
197,400 | 4.53 | 4.79 | 4.50 | 0 | 0 | 0 |
19/06/2024 |
4.53
|
83,100 | 4.63 | 4.64 | 4.52 | 0 | 0 | 0 |
18/06/2024 |
4.66
|
59,000 | 4.66 | 4.69 | 4.60 | 0 | 0 | 0 |
17/06/2024 |
4.66
|
43,200 | 4.71 | 4.71 | 4.65 | 0 | 0 | 0 |
14/06/2024 |
4.70
|
133,300 | 4.68 | 4.80 | 4.63 | 0 | 0 | 0 |
13/06/2024 |
4.70
|
177,800 | 4.71 | 4.72 | 4.50 | 0 | 0 | 0 |
12/06/2024 |
4.70
|
73,300 | 4.78 | 4.80 | 4.70 | 0 | 0 | 0 |
11/06/2024 |
4.78
|
101,500 | 4.79 | 4.88 | 4.72 | 0 | 3,200 | -0.0 |
10/06/2024 |
4.79
|
109,200 | 4.77 | 4.82 | 4.76 | 500 | 0 | 0.0 |
07/06/2024 |
4.76
|
23,700 | 4.74 | 4.79 | 4.70 | 0 | 0 | 0 |
06/06/2024 |
4.74
|
44,400 | 4.70 | 4.82 | 4.70 | 0 | 150 | -0.0 |
05/06/2024 |
4.79
|
46,800 | 4.80 | 4.80 | 4.71 | 0 | 0 | 0 |
04/06/2024 |
4.79
|
76,300 | 4.74 | 4.83 | 4.72 | 0 | 0 | 0 |
03/06/2024 |
4.74
|
55,400 | 4.65 | 4.84 | 4.65 | 0 | 0 | 0 |
31/05/2024 |
4.70
|
48,100 | 4.67 | 4.95 | 4.67 | 0 | 0 | 0 |
30/05/2024 |
4.68
|
85,000 | 4.54 | 4.83 | 4.54 | 0 | 4,998 | -0.0 |
29/05/2024 |
4.83
|
142,000 | 5.05 | 5.05 | 4.80 | 0 | 0 | 0 |
28/05/2024 |
4.94
|
212,600 | 4.55 | 4.94 | 4.55 | 0 | 0 | 0 |
27/05/2024 |
4.62
|
107,200 | 4.36 | 4.62 | 4.36 | 1,000 | 0 | 0.0 |
24/05/2024 |
4.58
|
294,600 | 4.91 | 4.91 | 4.57 | 0 | 0 | 0 |
23/05/2024 |
4.60
|
211,200 | 4.21 | 4.60 | 4.21 | 0 | 0 | 0 |
22/05/2024 |
4.30
|
63,000 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
21/05/2024 |
4.28
|
27,800 | 4.20 | 4.33 | 4.20 | 0 | 0 | 0 |
20/05/2024 |
4.29
|
56,600 | 4.39 | 4.39 | 4.25 | 0 | 0 | 0 |
17/05/2024 |
4.27
|
71,800 | 4.29 | 4.29 | 4.26 | 0 | 0 | 0 |
16/05/2024 |
4.28
|
41,700 | 4.27 | 4.28 | 4.24 | 0 | 0 | 0 |
15/05/2024 |
4.26
|
27,800 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
14/05/2024 |
4.20
|
96,000 | 4.31 | 4.34 | 4.20 | 0 | 0 | 0 |
13/05/2024 |
4.31
|
26,000 | 4.31 | 4.35 | 4.30 | 0 | 100 | -0.0 |
10/05/2024 |
4.32
|
73,900 | 4.28 | 4.33 | 4.28 | 0 | 0 | 0 |
09/05/2024 |
4.28
|
35,100 | 4.20 | 4.28 | 4.13 | 0 | 0 | 0 |
08/05/2024 |
4.20
|
32,100 | 4.12 | 4.30 | 4.12 | 0 | 0 | 0 |
07/05/2024 |
4.07
|
142,800 | 4.06 | 4.15 | 4.02 | 0 | 0 | 0 |
06/05/2024 |
4.10
|
105,400 | 4.10 | 4.10 | 4.03 | 0 | 0 | 0 |
03/05/2024 |
4.10
|
28,800 | 4.16 | 4.16 | 4.08 | 0 | 0 | 0 |
02/05/2024 |
4.15
|
103,900 | 4.16 | 4.23 | 4.10 | 5,000 | 0 | 0.0 |
26/04/2024 |
4.16
|
40,600 | 4.12 | 4.16 | 4.12 | 500 | 0 | 0.0 |