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% | 1,489,200 | 0 | 0 |
3.90
4.90
4.70
|
2 tháng
(2024-07-22) |
-5.90 | -55.66% | 3,074,900 | -3,500 | -0.0 |
3.90
10.60
4.70
|
3 tháng
(2024-06-20) |
-7.80 | -62.40% | 5,461,400 | 2,500 | 0.0 |
3.90
14.40
4.70
|
6 tháng
(2024-03-22) |
0.70 | 17.50% | 12,160,246 | 2,500 | 0.0 |
3.90
14.40
4.70
|
12 tháng
(2023-09-25) |
0.90 | 23.68% | 14,465,019 | 2,500 | 0.0 |
3.30
14.40
4.70
|
24 tháng
(2022-09-29) |
0 | 0% | 16,614,348 | 8,593 | 0.0 |
3
14.40
4.70
|
36 tháng
(2021-10-04) |
-1.80 | -27.69% | 25,602,659 | -14,007 | -0.2 |
3
14.40
4.70
|
60 tháng
(2019-10-15) |
2.19 | 87% | 32,348,600 | -1,224,782 | -5.3 |
2.32
14.40
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
24/04/2024 |
5.60
|
209,817 | 5.40 | 5.60 | 5.10 | 0 | 0 | 0 |
23/04/2024 |
5.60
|
18,800 | 5.50 | 5.90 | 5.10 | 0 | 0 | 0 |
22/04/2024 |
5.50
|
528,200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
19/04/2024 |
5
|
35,628 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
17/04/2024 |
4.60
|
26,300 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
16/04/2024 |
4.50
|
55,800 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
15/04/2024 |
4.50
|
32,100 | 4.30 | 4.60 | 4 | 0 | 0 | 0 |
12/04/2024 |
4.40
|
81,060 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
11/04/2024 |
4.30
|
24,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
10/04/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/04/2024 |
4.10
|
8,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
08/04/2024 |
4.30
|
2,309 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
05/04/2024 |
4.10
|
10,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
04/04/2024 |
4.20
|
3,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/04/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
02/04/2024 |
4
|
1,600 | 4 | 4.30 | 4 | 0 | 0 | 0 |
01/04/2024 |
4.10
|
23,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
29/03/2024 |
4.10
|
6 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
28/03/2024 |
4.10
|
11,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
27/03/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/03/2024 |
4.10
|
3,555 | 4 | 4.10 | 4 | 0 | 0 | 0 |
25/03/2024 |
4
|
6,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
22/03/2024 |
4
|
18,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/03/2024 |
4
|
30,900 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
20/03/2024 |
4
|
1,900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/03/2024 |
3.90
|
8,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
18/03/2024 |
4
|
3,124 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/03/2024 |
4.10
|
2,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
14/03/2024 |
4.10
|
36,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
13/03/2024 |
4
|
1,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/03/2024 |
4
|
900 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/03/2024 |
4
|
1,600 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
08/03/2024 |
4.10
|
4,700 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
07/03/2024 |
4.10
|
12,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/03/2024 |
3.90
|
8,410 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
05/03/2024 |
4.10
|
400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/03/2024 |
4.20
|
113,814 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
01/03/2024 |
4.40
|
119,100 | 4.30 | 4.70 | 4 | 0 | 0 | 0 |
29/02/2024 |
4.40
|
36,103 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/02/2024 |
4.80
|
1,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
27/02/2024 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/02/2024 |
4.70
|
14,631 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
23/02/2024 |
4.80
|
2,820 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
22/02/2024 |
4.90
|
11,901 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
21/02/2024 |
4.90
|
6,600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
20/02/2024 |
4.70
|
101 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
19/02/2024 |
4.50
|
936 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
16/02/2024 |
4.50
|
600 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
15/02/2024 |
4.30
|
65,500 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
07/02/2024 |
4.70
|
1,300 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |
06/02/2024 |
4.70
|
1,700 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
05/02/2024 |
4.50
|
5,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
02/02/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/02/2024 |
4.50
|
18,500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
31/01/2024 |
4.50
|
3,100 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
30/01/2024 |
4.50
|
2,033 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
29/01/2024 |
4.50
|
4,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
26/01/2024 |
4.20
|
200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/01/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
24/01/2024 |
4.50
|
33 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/01/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/01/2024 |
4.40
|
100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
19/01/2024 |
4.40
|
4,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
18/01/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/01/2024 |
4.20
|
5,101 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/01/2024 |
4.50
|
4,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/01/2024 |
4.50
|
6,050 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
12/01/2024 |
4.30
|
5,700 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
11/01/2024 |
4.30
|
1,401 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2024 |
4.30
|
21,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
09/01/2024 |
4.50
|
400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/01/2024 |
4.50
|
900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
05/01/2024 |
4.60
|
11,603 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
04/01/2024 |
4.80
|
10,700 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
03/01/2024 |
4.70
|
38,100 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
02/01/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/12/2023 |
4.60
|
11,000 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
28/12/2023 |
4.50
|
1,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/12/2023 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
25/12/2023 |
4.40
|
7,100 | 4 | 4.40 | 3.80 | 0 | 0 | 0 |
22/12/2023 |
4.10
|
901 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
21/12/2023 |
4.20
|
1,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
20/12/2023 |
4.10
|
302 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/12/2023 |
4.40
|
5,400 | 3.90 | 4.40 | 3.80 | 0 | 0 | 0 |
18/12/2023 |
4
|
13,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
15/12/2023 |
4.10
|
900 | 4.20 | 4.40 | 4 | 0 | 0 | 0 |
14/12/2023 |
4.40
|
18,100 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
13/12/2023 |
4.80
|
18,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
12/12/2023 |
5.10
|
38,200 | 4.60 | 5.30 | 4.50 | 0 | 0 | 0 |
11/12/2023 |
4.90
|
8,800 | 5 | 5.50 | 4.50 | 0 | 0 | 0 |
08/12/2023 |
5
|
8,702 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
07/12/2023 |
5.50
|
31,446 | 5.60 | 5.80 | 5.10 | 0 | 0 | 0 |
06/12/2023 |
5.60
|
39,200 | 5.20 | 5.90 | 4.90 | 0 | 0 | 0 |
05/12/2023 |
5.40
|
3,840 | 6.60 | 6.60 | 5.40 | 0 | 0 | 0 |
04/12/2023 |
6
|
20,000 | 6 | 6 | 5 | 0 | 0 | 0 |
01/12/2023 |
5.50
|
60,500 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
30/11/2023 |
5
|
48,700 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
29/11/2023 |
4.60
|
5,410 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
28/11/2023 |
4.30
|
1,600 | 4.70 | 4.90 | 4.30 | 0 | 0 | 0 |