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 | -5.88% | 751,300 | 0 | 0 |
4.30
5.20
4.80
|
2 tháng
(2024-07-22) |
-0.60 | -11.11% | 1,305,100 | 0 | 0 |
4.30
5.40
4.80
|
3 tháng
(2024-06-20) |
-1.40 | -22.58% | 2,691,100 | 0 | 0 |
4.30
6.20
4.80
|
6 tháng
(2024-03-22) |
-1.40 | -22.58% | 10,926,700 | -3,000 | -0.0 |
4.30
7
4.80
|
12 tháng
(2023-09-25) |
0.10 | 2.13% | 18,459,500 | -17,300 | -0.1 |
3.90
7
4.80
|
24 tháng
(2022-09-29) |
-1.22 | -20.21% | 30,133,959 | -74,300 | -0.3 |
3.57
7
4.80
|
36 tháng
(2021-10-04) |
-2.06 | -30.05% | 71,271,541 | -95,600 | -0.9 |
3.57
10.06
4.80
|
60 tháng
(2019-10-15) |
-2.94 | -37.98% | 77,187,194 | 21,140 | -0.2 |
3.57
10.06
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.10
|
286,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
18/09/2024 |
4.80
|
23,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
17/09/2024 |
4.70
|
47,100 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
16/09/2024 |
4.60
|
31,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
13/09/2024 |
4.50
|
4,500 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/09/2024 |
4.60
|
47,800 | 4.50 | 4.60 | 4.10 | 0 | 0 | 0 |
11/09/2024 |
4.50
|
111,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
10/09/2024 |
4.50
|
6,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
09/09/2024 |
4.30
|
40,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/09/2024 |
4.70
|
21,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
05/09/2024 |
4.60
|
23,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/09/2024 |
4.70
|
32,700 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
30/08/2024 |
4.80
|
17,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
29/08/2024 |
4.70
|
28,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/08/2024 |
4.70
|
152,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
27/08/2024 |
4.90
|
68,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
26/08/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
23/08/2024 |
5
|
29,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
22/08/2024 |
5.10
|
19,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
21/08/2024 |
5.20
|
18,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
20/08/2024 |
5
|
7,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
19/08/2024 |
5.10
|
18,000 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
16/08/2024 |
4.90
|
10,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
15/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/08/2024 |
4.90
|
13,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
13/08/2024 |
4.90
|
16,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
12/08/2024 |
4.90
|
200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/08/2024 |
4.80
|
11,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
08/08/2024 |
5
|
6,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
07/08/2024 |
5
|
4,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
06/08/2024 |
5
|
16,600 | 4.70 | 5 | 4.50 | 0 | 0 | 0 |
05/08/2024 |
4.90
|
11,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/08/2024 |
5
|
24,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/08/2024 |
5
|
25,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
31/07/2024 |
5.10
|
22,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
30/07/2024 |
5.20
|
35,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
29/07/2024 |
5.20
|
44,400 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
26/07/2024 |
5.20
|
18,600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
25/07/2024 |
5.20
|
2,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
24/07/2024 |
5.30
|
15,200 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
23/07/2024 |
5.30
|
241,400 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
22/07/2024 |
5.40
|
32,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
19/07/2024 |
5.40
|
15,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
18/07/2024 |
5.40
|
41,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
17/07/2024 |
5.40
|
21,100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
16/07/2024 |
5.50
|
13,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
15/07/2024 |
5.60
|
38,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
12/07/2024 |
5.30
|
120,500 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
11/07/2024 |
5.70
|
45,900 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
10/07/2024 |
5.70
|
32,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
09/07/2024 |
5.60
|
149,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
08/07/2024 |
5.70
|
7,800 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
05/07/2024 |
5.80
|
24,100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
04/07/2024 |
5.80
|
127,900 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
03/07/2024 |
5.70
|
69,800 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
02/07/2024 |
5.80
|
73,800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
01/07/2024 |
5.90
|
37,300 | 6 | 6 | 5.70 | 0 | 0 | 0 |
28/06/2024 |
6
|
16,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
27/06/2024 |
6.10
|
8,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
26/06/2024 |
6.20
|
167,500 | 5.90 | 6.20 | 5.90 | 0 | 0 | 0 |
25/06/2024 |
6
|
21,500 | 6 | 6 | 6 | 0 | 0 | 0 |
24/06/2024 |
6
|
72,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
21/06/2024 |
6.10
|
164,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
20/06/2024 |
6.20
|
116,800 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
19/06/2024 |
6.20
|
53,700 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
18/06/2024 |
6.20
|
9,500 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
17/06/2024 |
6.20
|
53,800 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
14/06/2024 |
6.10
|
90,400 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
13/06/2024 |
6.30
|
79,400 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
12/06/2024 |
6.10
|
101,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
11/06/2024 |
6.20
|
72,600 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
10/06/2024 |
6.60
|
177,100 | 6.60 | 6.60 | 6.20 | 0 | 0 | 0 |
07/06/2024 |
6.60
|
474,100 | 6.50 | 6.70 | 6.20 | 0 | 0 | 0 |
06/06/2024 |
6.50
|
342,200 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
05/06/2024 |
6.20
|
142,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
04/06/2024 |
6.30
|
205,000 | 6.30 | 6.40 | 6.10 | 0 | 0 | 0 |
03/06/2024 |
6.30
|
115,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
31/05/2024 |
6.20
|
300,100 | 6 | 6.40 | 5.90 | 0 | 0 | 0 |
30/05/2024 |
6
|
52,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
29/05/2024 |
5.80
|
103,000 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
28/05/2024 |
6
|
70,200 | 6 | 6 | 5.90 | 0 | 0 | 0 |
27/05/2024 |
5.90
|
35,200 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
24/05/2024 |
5.70
|
75,300 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
23/05/2024 |
5.90
|
44,100 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
22/05/2024 |
6
|
58,500 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 |
21/05/2024 |
6
|
66,300 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
20/05/2024 |
6.10
|
116,400 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
17/05/2024 |
6.10
|
59,800 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
16/05/2024 |
6.20
|
38,400 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
15/05/2024 |
6.20
|
176,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
14/05/2024 |
6
|
326,900 | 6.10 | 6.30 | 5.90 | 0 | 0 | 0 |
13/05/2024 |
6.10
|
256,300 | 5.90 | 6.20 | 5.80 | 0 | 0 | 0 |
10/05/2024 |
5.90
|
104,500 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
09/05/2024 |
6
|
421,300 | 6 | 6.30 | 5.60 | 0 | 0 | 0 |
08/05/2024 |
6.10
|
166,400 | 5.60 | 6.10 | 5.40 | 0 | 0 | 0 |
07/05/2024 |
5.60
|
145,700 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
06/05/2024 |
5.10
|
44,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
03/05/2024 |
5
|
102,400 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
02/05/2024 |
5.10
|
59,600 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
26/04/2024 |
5
|
140,100 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |