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) |
0.10 | 2.38% | 123,100 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 349,600 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-20) |
-0.20 | -4.44% | 1,221,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-22) |
-1.10 | -20.37% | 3,899,300 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,695,600 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-29) |
-0.60 | -12.24% | 6,570,788 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-04) |
-1.90 | -30.65% | 13,401,558 | -17,600 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-15) |
-0.16 | -3.64% | 18,601,461 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
4.80
|
6,700 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
23/04/2024 |
5.20
|
4,500 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
22/04/2024 |
5
|
2,800 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
19/04/2024 |
5
|
4,400 | 4.40 | 5.30 | 4.40 | 0 | 0 | 0 |
17/04/2024 |
4.80
|
13,500 | 5.40 | 5.40 | 4.50 | 0 | 0 | 0 |
16/04/2024 |
5
|
7,900 | 5.70 | 5.70 | 4.30 | 0 | 0 | 0 |
15/04/2024 |
5
|
19,000 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
12/04/2024 |
5.30
|
2,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
11/04/2024 |
5.40
|
20,000 | 5.20 | 5.70 | 5 | 0 | 0 | 0 |
10/04/2024 |
5.10
|
12,600 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
09/04/2024 |
5.60
|
5,700 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
08/04/2024 |
5.90
|
9,400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
05/04/2024 |
6
|
13,300 | 5.70 | 6 | 5.20 | 0 | 0 | 0 |
04/04/2024 |
6.10
|
26,600 | 5.70 | 6.10 | 5.40 | 0 | 0 | 0 |
03/04/2024 |
5.90
|
9,900 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
02/04/2024 |
6.50
|
26,700 | 6.10 | 6.50 | 5.70 | 0 | 0 | 0 |
01/04/2024 |
6.40
|
82,500 | 6.40 | 6.70 | 6 | 0 | 0 | 0 |
29/03/2024 |
6.80
|
63,000 | 7 | 7 | 6.40 | 0 | 0 | 0 |
28/03/2024 |
6.50
|
46,900 | 5.90 | 6.50 | 5.80 | 0 | 0 | 0 |
27/03/2024 |
6.10
|
71,100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
26/03/2024 |
6
|
163,700 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
25/03/2024 |
6
|
189,400 | 5.40 | 6 | 5.30 | 0 | 0 | 0 |
22/03/2024 |
5.40
|
487,400 | 4.60 | 5.40 | 4.70 | 0 | 0 | 0 |
21/03/2024 |
4.60
|
18,800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
20/03/2024 |
4.60
|
5,100 | 4.30 | 4.70 | 4.50 | 0 | 0 | 0 |
19/03/2024 |
4.30
|
69,800 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
18/03/2024 |
4.20
|
44,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/03/2024 |
4.20
|
30,300 | 4 | 4.20 | 4 | 0 | 0 | 0 |
14/03/2024 |
4
|
1,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
13/03/2024 |
4
|
8,300 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/03/2024 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
11/03/2024 |
4
|
7,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
08/03/2024 |
4
|
4,600 | 4 | 4 | 4 | 0 | 0 | 0 |
07/03/2024 |
4
|
24,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
06/03/2024 |
4.10
|
8,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
05/03/2024 |
4.10
|
8,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
04/03/2024 |
4
|
800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
01/03/2024 |
4.10
|
2,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/02/2024 |
4
|
2,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/02/2024 |
4.10
|
900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/02/2024 |
4.20
|
1,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/02/2024 |
4.20
|
1,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
23/02/2024 |
4.20
|
2,500 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
22/02/2024 |
4.10
|
8,500 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
21/02/2024 |
4
|
3,900 | 4 | 4 | 4 | 0 | 0 | 0 |
20/02/2024 |
4
|
19,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/02/2024 |
4
|
1,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
16/02/2024 |
3.90
|
2,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
15/02/2024 |
4
|
1,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/02/2024 |
3.90
|
1,400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
06/02/2024 |
3.90
|
1,000 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
05/02/2024 |
3.80
|
3,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
02/02/2024 |
3.90
|
200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
31/01/2024 |
3.80
|
8,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/01/2024 |
3.90
|
16,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/01/2024 |
4
|
2,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
26/01/2024 |
4
|
3,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
25/01/2024 |
4.10
|
200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
24/01/2024 |
4
|
7,800 | 4 | 4.10 | 4 | 0 | 0 | 0 |
23/01/2024 |
4
|
5,400 | 4 | 4 | 4 | 0 | 0 | 0 |
22/01/2024 |
4
|
2,000 | 3.90 | 4 | 4 | 0 | 0 | 0 |
19/01/2024 |
3.90
|
700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
18/01/2024 |
3.90
|
1,300 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/01/2024 |
3.90
|
3,100 | 4 | 4 | 3.40 | 0 | 0 | 0 |
16/01/2024 |
4
|
5,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2024 |
4
|
2,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
12/01/2024 |
4.10
|
2,300 | 4 | 4.10 | 4 | 0 | 0 | 0 |
11/01/2024 |
4
|
1,800 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
10/01/2024 |
4.10
|
2,400 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
09/01/2024 |
4
|
5,300 | 4 | 4 | 4 | 0 | 0 | 0 |
08/01/2024 |
4
|
6,400 | 4 | 4 | 4 | 0 | 0 | 0 |
05/01/2024 |
4
|
3,100 | 4 | 4.10 | 4 | 0 | 0 | 0 |
04/01/2024 |
4
|
24,000 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/01/2024 |
4.10
|
2,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
02/01/2024 |
4.10
|
6,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
29/12/2023 |
4.10
|
1,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
28/12/2023 |
4.20
|
2,700 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
27/12/2023 |
4.10
|
1,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
26/12/2023 |
4
|
2,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
25/12/2023 |
4
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/12/2023 |
4.10
|
1,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
21/12/2023 |
4.20
|
8,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
20/12/2023 |
4.10
|
8,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
19/12/2023 |
4.30
|
2,300 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
18/12/2023 |
4.30
|
3,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/12/2023 |
4.30
|
4,300 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
14/12/2023 |
4.30
|
1,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
13/12/2023 |
4.40
|
4,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/12/2023 |
4.40
|
3,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
11/12/2023 |
4.40
|
2,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
08/12/2023 |
4.30
|
18,400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.70
|
14,400 | 4.20 | 4.70 | 4.10 | 0 | 0 | 0 |
06/12/2023 |
4.20
|
2,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
05/12/2023 |
4.20
|
8,200 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
04/12/2023 |
4.20
|
7,200 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
01/12/2023 |
4.10
|
6,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
30/11/2023 |
4.10
|
6,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
29/11/2023 |
4.10
|
2,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
28/11/2023 |
4.10
|
2,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/11/2023 |
4.10
|
13,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |