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% | 279,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,507,700 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-20) |
0.40 | 9.30% | 2,245,300 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-22) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,694,400 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-29) |
-4.70 | -50% | 6,158,607 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-04) |
-5.81 | -55.28% | 9,542,288 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-15) |
-8.41 | -64.15% | 10,639,904 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.70
|
3,800 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
18/09/2024 |
4.70
|
4,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
17/09/2024 |
4.70
|
1,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
16/09/2024 |
4.80
|
4,100 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
13/09/2024 |
4.80
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
12/09/2024 |
4.80
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/09/2024 |
4.80
|
600 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
10/09/2024 |
4.90
|
7,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
09/09/2024 |
4.90
|
600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
06/09/2024 |
4.90
|
15,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/09/2024 |
4.90
|
900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
04/09/2024 |
4.90
|
17,400 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
30/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
29/08/2024 |
5.10
|
6,200 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
28/08/2024 |
5.10
|
8,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
27/08/2024 |
5.10
|
1,100 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
26/08/2024 |
5.10
|
54,400 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
23/08/2024 |
4.90
|
24,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
22/08/2024 |
4.80
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
21/08/2024 |
4.90
|
10,100 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
20/08/2024 |
4.90
|
91,800 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
19/08/2024 |
4.70
|
34,100 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
16/08/2024 |
4.60
|
35,500 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
15/08/2024 |
4.60
|
33,200 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
14/08/2024 |
4.90
|
11,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
13/08/2024 |
4.90
|
156,200 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
12/08/2024 |
4.90
|
16,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
09/08/2024 |
5.40
|
91,200 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
08/08/2024 |
5.60
|
56,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
07/08/2024 |
5.10
|
82,200 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
06/08/2024 |
4.70
|
10,800 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
05/08/2024 |
4.50
|
45,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
02/08/2024 |
4.40
|
37,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
01/08/2024 |
4.30
|
69,200 | 4.60 | 4.90 | 4.30 | 0 | 0 | 0 |
31/07/2024 |
4.70
|
51,200 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
30/07/2024 |
4.60
|
100,000 | 4.60 | 5.20 | 4.50 | 0 | 0 | 0 |
29/07/2024 |
4.80
|
42,200 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
26/07/2024 |
5.30
|
54,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
25/07/2024 |
5.80
|
70,400 | 5.80 | 7 | 5.80 | 0 | 0 | 0 |
24/07/2024 |
6.40
|
58,700 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
23/07/2024 |
5.90
|
173,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
22/07/2024 |
5.40
|
32,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2024 |
5.50
|
3,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
18/07/2024 |
5.50
|
44,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
17/07/2024 |
5.50
|
39,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/07/2024 |
5.90
|
51,600 | 6.10 | 6.50 | 5.90 | 0 | 0 | 0 |
15/07/2024 |
6.50
|
36,000 | 6.30 | 7.20 | 6.30 | 0 | 0 | 0 |
12/07/2024 |
6.70
|
82,200 | 6.40 | 6.80 | 6.30 | 0 | 0 | 0 |
11/07/2024 |
6.20
|
106,800 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
10/07/2024 |
5.70
|
45,400 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
09/07/2024 |
5.70
|
13,600 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
08/07/2024 |
5.70
|
33,000 | 5.40 | 5.70 | 5.20 | 0 | 0 | 0 |
05/07/2024 |
5.70
|
74,600 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
04/07/2024 |
5.30
|
26,600 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
03/07/2024 |
4.90
|
41,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
02/07/2024 |
4.50
|
98,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
01/07/2024 |
4.10
|
2,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/06/2024 |
4.30
|
2,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/06/2024 |
4.20
|
18,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
26/06/2024 |
4.10
|
6,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
25/06/2024 |
4.10
|
4,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
24/06/2024 |
4.30
|
700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
21/06/2024 |
4.20
|
4,200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/06/2024 |
4.30
|
1,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
19/06/2024 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
18/06/2024 |
4.30
|
900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
17/06/2024 |
4.30
|
14,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/06/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/06/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
12/06/2024 |
4.20
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
11/06/2024 |
4.20
|
2,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
10/06/2024 |
4.30
|
2,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
07/06/2024 |
4.30
|
3,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
06/06/2024 |
4.20
|
3,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
05/06/2024 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
04/06/2024 |
4.40
|
15,100 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
03/06/2024 |
4.40
|
50,900 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/05/2024 |
4.30
|
300 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
29/05/2024 |
4.40
|
900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
28/05/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/05/2024 |
4.10
|
2,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
24/05/2024 |
4.30
|
1,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
23/05/2024 |
4.10
|
10,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
22/05/2024 |
4.40
|
6,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
21/05/2024 |
4.30
|
6,100 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
20/05/2024 |
4.20
|
8,900 | 4 | 4.20 | 3.90 | 0 | 1,800 | -0.0 |
17/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/05/2024 |
4.20
|
9,700 | 4 | 4.30 | 3.90 | 0 | 0 | 0 |
15/05/2024 |
4
|
7,700 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/05/2024 |
4.20
|
5,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
13/05/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/05/2024 |
4
|
2,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/05/2024 |
4.20
|
3,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
08/05/2024 |
4.20
|
1,900 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
07/05/2024 |
4.20
|
9,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
06/05/2024 |
4.30
|
20,700 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
03/05/2024 |
4.20
|
10,000 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
02/05/2024 |
4.10
|
6,100 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/04/2024 |
3.90
|
5,500 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |