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) |
-0.20 | -3.70% | 150,600 | 0 | 0 |
4.90
5.40
5.20
|
2 tháng
(2024-07-22) |
-2.70 | -34.18% | 331,700 | 0 | 0 |
4.90
8
5.20
|
3 tháng
(2024-06-20) |
-2.30 | -30.67% | 683,900 | 0 | 0 |
4.90
9.30
5.20
|
6 tháng
(2024-03-22) |
0.10 | 1.96% | 3,188,800 | 0 | -0.0 |
4.70
9.30
5.20
|
12 tháng
(2023-09-25) |
0.50 | 10.64% | 4,490,400 | 0 | -0.0 |
4.30
9.30
5.20
|
24 tháng
(2022-09-29) |
0.70 | 15.56% | 7,818,368 | 0 | -0.0 |
3.10
9.30
5.20
|
36 tháng
(2021-10-04) |
-5.80 | -52.73% | 8,259,068 | 0 | -0.0 |
3.10
17.30
5.20
|
60 tháng
(2019-10-15) |
-4 | -43.48% | 8,265,868 | 0 | -0.0 |
3.10
17.30
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
6.70
|
194,900 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
23/04/2024 |
5.90
|
221,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
22/04/2024 |
5.20
|
10,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
19/04/2024 |
5.10
|
41,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
17/04/2024 |
5
|
10,300 | 5 | 5 | 5 | 0 | 0 | 0 |
16/04/2024 |
4.90
|
48,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
15/04/2024 |
4.90
|
51,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/04/2024 |
4.90
|
54,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/04/2024 |
5
|
15,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
10/04/2024 |
5.20
|
20,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/04/2024 |
5.30
|
30,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
08/04/2024 |
5
|
44,700 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
05/04/2024 |
5
|
15,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
04/04/2024 |
4.90
|
19,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
03/04/2024 |
4.80
|
50,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
02/04/2024 |
4.80
|
29,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/04/2024 |
4.90
|
13,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
29/03/2024 |
5.10
|
25,500 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
28/03/2024 |
5.20
|
113,700 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
27/03/2024 |
4.80
|
2,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
26/03/2024 |
4.70
|
14,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
25/03/2024 |
4.80
|
19,200 | 5.10 | 5.50 | 4.80 | 0 | 0 | 0 |
22/03/2024 |
5.10
|
141,000 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
21/03/2024 |
4.60
|
40,500 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/03/2024 |
4.50
|
25,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/03/2024 |
4.50
|
67,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
15/03/2024 |
4.60
|
11,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
14/03/2024 |
4.60
|
11,800 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
13/03/2024 |
4.70
|
63,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
12/03/2024 |
4.50
|
103,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
11/03/2024 |
4.90
|
28,500 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
08/03/2024 |
5.40
|
196,300 | 5 | 5.70 | 5.10 | 0 | 0 | 0 |
07/03/2024 |
5
|
65,600 | 4.60 | 5.20 | 4.80 | 0 | 0 | 0 |
06/03/2024 |
4.60
|
300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
05/03/2024 |
4.70
|
9,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
04/03/2024 |
4.70
|
24,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/02/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
28/02/2024 |
4.70
|
12,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
26/02/2024 |
4.80
|
1,100 | 4.60 | 4.80 | 4.70 | 0 | 0 | 0 |
22/02/2024 |
4.60
|
2,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
21/02/2024 |
4.60
|
1,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
19/02/2024 |
4.80
|
2,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
16/02/2024 |
4.70
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
15/02/2024 |
4.70
|
5,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
06/02/2024 |
4.70
|
400 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
05/02/2024 |
4.50
|
1,100 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/02/2024 |
4.60
|
2,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/02/2024 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
31/01/2024 |
4.70
|
2,400 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
30/01/2024 |
4.50
|
8,800 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/01/2024 |
4.50
|
3,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/01/2024 |
4.50
|
2,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/01/2024 |
4.50
|
3,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/01/2024 |
4.50
|
30,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/01/2024 |
4.50
|
20,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/01/2024 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/01/2024 |
4.50
|
8,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/01/2024 |
4.50
|
11,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/01/2024 |
4.50
|
2,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
09/01/2024 |
4.50
|
900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/01/2024 |
4.50
|
3,500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/01/2024 |
4.50
|
600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/01/2024 |
4.50
|
7,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
02/01/2024 |
4.60
|
10,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/12/2023 |
4.60
|
100 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
28/12/2023 |
4.50
|
4,700 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
27/12/2023 |
4.40
|
700 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/12/2023 |
4.30
|
400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
21/12/2023 |
4.30
|
56,600 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
20/12/2023 |
4.30
|
700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
18/12/2023 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
15/12/2023 |
4.60
|
300 | 4.30 | 4.60 | 4.50 | 0 | 0 | 0 |
14/12/2023 |
4.30
|
800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/12/2023 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
11/12/2023 |
4.50
|
59,000 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
08/12/2023 |
4.80
|
200 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
07/12/2023 |
4.40
|
99,100 | 5 | 5 | 4.30 | 0 | 0 | 0 |
04/12/2023 |
5
|
100 | 4.60 | 5 | 5 | 0 | 0 | 0 |
01/12/2023 |
4.60
|
600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
30/11/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
27/11/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
24/11/2023 |
5
|
100 | 4.50 | 5 | 5 | 0 | 0 | 0 |
23/11/2023 |
4.50
|
1,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/11/2023 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/11/2023 |
4.50
|
5,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
20/11/2023 |
4.70
|
1,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
17/11/2023 |
5
|
700 | 5 | 5 | 5 | 0 | 0 | 0 |
16/11/2023 |
5
|
1,300 | 4.70 | 5 | 5 | 0 | 0 | 0 |
15/11/2023 |
4.70
|
1,400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
14/11/2023 |
4.70
|
6,100 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
13/11/2023 |
4.80
|
4,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
10/11/2023 |
4.60
|
2,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
09/11/2023 |
4.60
|
1,400 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
08/11/2023 |
4.60
|
2,900 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
07/11/2023 |
4.80
|
900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
06/11/2023 |
5.20
|
100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
03/11/2023 |
4.80
|
100 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
02/11/2023 |
4.70
|
600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |