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 | 5.45% | 104,100 | 200 | 0.0 |
5.50
6.50
5.60
|
2 tháng
(2024-07-22) |
-0.90 | -13.43% | 149,200 | 200 | 0.0 |
5.50
7.10
5.60
|
3 tháng
(2024-06-20) |
-0.40 | -6.45% | 691,000 | -400 | -0.0 |
5.50
7.10
5.60
|
6 tháng
(2024-03-22) |
0.90 | 18.37% | 1,038,006 | -3,400 | -0.0 |
4.60
7.10
5.60
|
12 tháng
(2023-09-25) |
0.50 | 9.43% | 2,721,290 | -1,800 | -0.0 |
4.60
7.10
5.60
|
24 tháng
(2022-09-29) |
1.90 | 48.72% | 14,658,299 | 8,500 | 0.0 |
3
7.10
5.60
|
36 tháng
(2021-10-04) |
-1.30 | -18.31% | 39,688,431 | -58,200 | -0.3 |
3
10.20
5.60
|
60 tháng
(2019-10-15) |
2.97 | 104.79% | 86,230,088 | 29,700 | -0.2 |
2.30
10.20
5.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
4.90
|
2,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
23/04/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/04/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
17/04/2024 |
4.90
|
11,300 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
16/04/2024 |
4.80
|
1,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/04/2024 |
4.90
|
200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
12/04/2024 |
4.90
|
3,700 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
11/04/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/04/2024 |
4.90
|
4,900 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
09/04/2024 |
4.70
|
26,800 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
08/04/2024 |
4.70
|
10,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/04/2024 |
4.90
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
04/04/2024 |
5
|
10,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
03/04/2024 |
4.80
|
4,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/04/2024 |
5
|
1,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
01/04/2024 |
5
|
7,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
29/03/2024 |
5
|
2,200 | 4.90 | 5 | 4.80 | 0 | 2,000 | -0.0 |
28/03/2024 |
4.90
|
702 | 5 | 5 | 4.90 | 0 | 0 | 0 |
27/03/2024 |
4.90
|
1,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
26/03/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/03/2024 |
5
|
1,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
22/03/2024 |
4.90
|
1,004 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/03/2024 |
4.90
|
12,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
20/03/2024 |
4.90
|
5,100 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
19/03/2024 |
5
|
5,000 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
18/03/2024 |
5
|
12,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
15/03/2024 |
5
|
17,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
14/03/2024 |
5
|
1,206 | 5 | 5 | 4.90 | 0 | 0 | 0 |
13/03/2024 |
5
|
16,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
12/03/2024 |
4.90
|
1,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
11/03/2024 |
4.80
|
4,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/03/2024 |
5
|
8,003 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
07/03/2024 |
5
|
9,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
06/03/2024 |
4.90
|
8,800 | 5 | 5 | 4.80 | 500 | 0 | 0.0 |
05/03/2024 |
5
|
13,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
04/03/2024 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
01/03/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/02/2024 |
5
|
5,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
28/02/2024 |
5
|
8,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/02/2024 |
4.90
|
3,700 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
26/02/2024 |
4.90
|
1,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
23/02/2024 |
4.90
|
4,900 | 4.90 | 5 | 4.80 | 1,000 | 0 | 0.0 |
22/02/2024 |
4.70
|
700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
21/02/2024 |
4.90
|
15,403 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
20/02/2024 |
5.10
|
3,200 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
19/02/2024 |
5
|
1,007,600 | 4.30 | 5 | 4.20 | 0 | 0 | 0 |
16/02/2024 |
4.60
|
11,400 | 4.80 | 4.90 | 4.50 | 500 | 0 | 0.0 |
15/02/2024 |
4.80
|
5,300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
07/02/2024 |
4.70
|
5,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
06/02/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/02/2024 |
4.90
|
4,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
02/02/2024 |
4.80
|
4,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
01/02/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
31/01/2024 |
5
|
7,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
30/01/2024 |
4.70
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
29/01/2024 |
5
|
2,900 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
26/01/2024 |
4.80
|
20,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/01/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
24/01/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
23/01/2024 |
4.70
|
4,200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
22/01/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/01/2024 |
5
|
7,000 | 5 | 5 | 4.70 | 0 | 200 | -0.0 |
18/01/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
17/01/2024 |
4.80
|
7,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
16/01/2024 |
4.80
|
3,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
15/01/2024 |
4.80
|
2,501 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/01/2024 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/01/2024 |
4.90
|
203 | 5 | 5 | 4.90 | 0 | 0 | 0 |
10/01/2024 |
4.90
|
6,400 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
09/01/2024 |
4.90
|
6,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
08/01/2024 |
5
|
1,900 | 4.70 | 5 | 4.70 | 0 | 100 | -0.0 |
05/01/2024 |
5
|
603 | 5 | 5 | 5 | 0 | 0 | 0 |
04/01/2024 |
5
|
2,200 | 5.20 | 5.20 | 4.90 | 0 | 100 | -0.0 |
03/01/2024 |
5.30
|
7,614 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
02/01/2024 |
5.20
|
40,624 | 4.80 | 5.20 | 4.60 | 0 | 0 | 0 |
29/12/2023 |
4.80
|
32,400 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
28/12/2023 |
5.20
|
300 | 5 | 5.20 | 5 | 0 | 0 | 0 |
27/12/2023 |
5
|
2,400 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
26/12/2023 |
5.10
|
8,602 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
25/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/12/2023 |
5.60
|
15,001 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
21/12/2023 |
5.10
|
44,100 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
20/12/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/12/2023 |
5.30
|
4,300 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
18/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/12/2023 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
14/12/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/12/2023 |
5.90
|
6,300 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
12/12/2023 |
5.40
|
26,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
11/12/2023 |
5.50
|
1,100 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
08/12/2023 |
5.40
|
2,204 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
07/12/2023 |
5.50
|
1,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
06/12/2023 |
5.50
|
400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
05/12/2023 |
5.40
|
18,600 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
04/12/2023 |
5.50
|
1,214 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
01/12/2023 |
5.50
|
27,000 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
30/11/2023 |
5.40
|
200 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
29/11/2023 |
5.30
|
4,800 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
28/11/2023 |
5.30
|
700 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |