| 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 | 4.88% | 139,400 | 0 | 0 |
4.10
4.70
4.30
|
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 351,600 | 0 | 0 |
3.80
4.70
4.30
|
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 547,400 | 0 | 0 |
3.80
4.70
4.30
|
|
6 tháng
(2024-03-22) |
-0.40 | -8.51% | 1,435,000 | 8,000 | 0.0 |
3.80
5
4.30
|
|
12 tháng
(2023-09-25) |
-1.50 | -25.86% | 3,131,100 | -296,300 | -1.5 |
3.80
6
4.30
|
|
24 tháng
(2022-09-29) |
-6.10 | -58.65% | 9,129,880 | -296,800 | -1.5 |
3.80
10.40
4.30
|
|
36 tháng
(2021-10-04) |
-3.70 | -46.25% | 35,066,144 | -295,300 | -1.5 |
3.80
27.60
4.30
|
|
60 tháng
(2019-10-15) |
-8.90 | -67.42% | 40,702,031 | -312,000 | -1.6 |
3.80
27.60
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
|
9,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 23/04/2024 |
4.10
|
3,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
3,000 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 19/04/2024 |
4
|
12,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 17/04/2024 |
4.30
|
9,000 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
20,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
5,300 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
6,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 11/04/2024 |
4.30
|
7,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/04/2024 |
4.50
|
11,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/04/2024 |
4.60
|
5,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 08/04/2024 |
4.50
|
23,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/04/2024 |
4.50
|
57,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/04/2024 |
4.50
|
25,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
6,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
8,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
11,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 29/03/2024 |
4.80
|
16,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.80
|
11,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 27/03/2024 |
4.80
|
9,500 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.80
|
5,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 25/03/2024 |
4.70
|
5,600 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
20,400 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
10,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/03/2024 |
4.70
|
15,700 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 19/03/2024 |
4.80
|
15,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.70
|
79,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
17,000 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 14/03/2024 |
4.80
|
18,200 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
86,200 | 4.50 | 4.90 | 4.50 | 0 | 6,000 | -0.0 |
| 12/03/2024 |
4.50
|
113,700 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
25,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 08/03/2024 |
4.90
|
40,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
13,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
3,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5
|
27,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
24,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 01/03/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
36,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.10
|
41,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 27/02/2024 |
5.10
|
22,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 26/02/2024 |
5.20
|
3,400 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/02/2024 |
5.30
|
89,400 | 5 | 5.30 | 5 | 0 | 13,300 | -0.1 |
| 22/02/2024 |
5
|
136,700 | 5 | 5.10 | 5 | 0 | 136,700 | -0.7 |
| 21/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 10,000 | -0.1 |
| 20/02/2024 |
5
|
32,500 | 5 | 5 | 4.90 | 0 | 25,500 | -0.1 |
| 19/02/2024 |
5
|
57,600 | 5 | 5 | 5 | 0 | 57,600 | -0.3 |
| 16/02/2024 |
5
|
30,500 | 5 | 5.10 | 5 | 0 | 28,200 | -0.1 |
| 15/02/2024 |
5
|
4,500 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/02/2024 |
5.10
|
100 | 5 | 5.10 | 5.10 | 0 | 100 | -0.0 |
| 05/02/2024 |
5
|
17,300 | 5.20 | 5.20 | 4.80 | 0 | 5,900 | -0.0 |
| 02/02/2024 |
5.20
|
5,100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.20
|
6,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
6,500 | 5.30 | 5.30 | 5.10 | 0 | 5,000 | -0.0 |
| 29/01/2024 |
5.30
|
16,600 | 5.30 | 5.30 | 5.20 | 0 | 12,000 | -0.1 |
| 26/01/2024 |
5.30
|
1,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
1,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
16,600 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
2,300 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/01/2024 |
5.40
|
13,500 | 5.20 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 18/01/2024 |
5.20
|
500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.60
|
1,200 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.20
|
12,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
5,300 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
11,700 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
12,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/01/2024 |
5.50
|
8,700 | 5.30 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/01/2024 |
5.30
|
4,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
4,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.50
|
6,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
8,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/12/2023 |
5.50
|
3,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.50
|
7,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/12/2023 |
5.60
|
700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.60
|
5,100 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.90
|
500 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/12/2023 |
5.70
|
3,400 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/12/2023 |
5.50
|
1,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/12/2023 |
5.60
|
35,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 12/12/2023 |
5.60
|
2,800 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/12/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/12/2023 |
5.60
|
1,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/12/2023 |
5.60
|
13,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/12/2023 |
5.70
|
4,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
7,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.80
|
20,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.80
|
23,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.70
|
1,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/11/2023 |
5.60
|
2,200 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |