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) |
-0.70 | -7.61% | 294,100 | 0 | 0 |
8.40
9.30
8.50
|
2 tháng
(2024-07-22) |
-1.30 | -13.27% | 1,133,000 | 0 | 0 |
8.40
10.20
8.50
|
3 tháng
(2024-06-20) |
-0.20 | -2.30% | 3,896,100 | 200 | 0.0 |
8.40
12.60
8.50
|
6 tháng
(2024-03-22) |
3 | 54.55% | 5,360,000 | -9,800 | -0.1 |
5.20
12.60
8.50
|
12 tháng
(2023-09-25) |
4.40 | 107.32% | 6,608,000 | -10,100 | -0.1 |
3.40
12.60
8.50
|
24 tháng
(2022-09-29) |
2.82 | 49.54% | 11,660,580 | -311,900 | -0.9 |
2.90
12.60
8.50
|
36 tháng
(2021-10-04) |
-2.21 | -20.60% | 20,524,454 | 2,800 | 0.9 |
2.90
13.93
8.50
|
60 tháng
(2019-10-15) |
4.39 | 106.93% | 26,887,858 | -100 | 0.9 |
2.77
13.93
8.50
|
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
|
9,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
23/04/2024 |
5.70
|
9,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
22/04/2024 |
5.80
|
40,300 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
19/04/2024 |
5.60
|
32,000 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
17/04/2024 |
5.40
|
7,600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
16/04/2024 |
5.20
|
3,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
15/04/2024 |
5.20
|
22,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
12/04/2024 |
5.30
|
7,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/04/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
10/04/2024 |
5.30
|
47,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
09/04/2024 |
5.40
|
34,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
08/04/2024 |
5.40
|
8,500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
05/04/2024 |
5.50
|
1,700 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
04/04/2024 |
5.50
|
2,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
02/04/2024 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
01/04/2024 |
5.40
|
16,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
29/03/2024 |
5.50
|
5,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
28/03/2024 |
5.40
|
7,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
27/03/2024 |
5.50
|
3,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
26/03/2024 |
5.50
|
14,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
25/03/2024 |
5.50
|
3,200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
22/03/2024 |
5.50
|
14,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
21/03/2024 |
5.70
|
11,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
20/03/2024 |
5.70
|
2,800 | 5.50 | 5.70 | 5.60 | 0 | 0 | 0 |
19/03/2024 |
5.50
|
6,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
18/03/2024 |
5.50
|
12,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
15/03/2024 |
5.60
|
12,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
14/03/2024 |
5.60
|
1,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
13/03/2024 |
5.50
|
14,500 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
12/03/2024 |
5.60
|
13,900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
11/03/2024 |
5.60
|
7,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
08/03/2024 |
5.50
|
18,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
07/03/2024 |
5.50
|
5,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
06/03/2024 |
5.50
|
9,500 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
05/03/2024 |
5.60
|
8,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
04/03/2024 |
5.70
|
4,600 | 5.50 | 5.90 | 5.70 | 0 | 0 | 0 |
01/03/2024 |
5.50
|
13,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
29/02/2024 |
5.40
|
22,200 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |
28/02/2024 |
5.70
|
8,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
27/02/2024 |
5.80
|
28,800 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
26/02/2024 |
5.50
|
64,200 | 5.10 | 5.50 | 4.90 | 0 | 0 | 0 |
23/02/2024 |
5.10
|
22,700 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
22/02/2024 |
4.90
|
1,700 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
21/02/2024 |
4.80
|
3,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
20/02/2024 |
4.90
|
3,700 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
19/02/2024 |
4.70
|
10,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
16/02/2024 |
4.80
|
38,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
15/02/2024 |
4.80
|
4,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
07/02/2024 |
4.70
|
5,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
06/02/2024 |
4.80
|
3,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
05/02/2024 |
4.80
|
4,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
02/02/2024 |
5
|
2,300 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
01/02/2024 |
4.80
|
10,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
31/01/2024 |
4.90
|
27,500 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
30/01/2024 |
4.90
|
9,800 | 4.90 | 4.90 | 4.80 | 0 | 300 | -0.0 |
29/01/2024 |
4.90
|
27,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
26/01/2024 |
4.80
|
81,400 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
25/01/2024 |
4.30
|
37,200 | 4.10 | 4.50 | 4.20 | 0 | 0 | 0 |
24/01/2024 |
4.10
|
13,600 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
23/01/2024 |
4.30
|
28,900 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
22/01/2024 |
4.20
|
48,100 | 4.20 | 4.70 | 4.20 | 0 | 0 | 0 |
19/01/2024 |
4.20
|
85,800 | 3.70 | 4.20 | 3.60 | 0 | 0 | 0 |
18/01/2024 |
3.70
|
21,000 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
17/01/2024 |
3.70
|
8,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/01/2024 |
3.70
|
7,200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
15/01/2024 |
3.70
|
11,100 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
12/01/2024 |
3.80
|
2,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/01/2024 |
3.90
|
800 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
10/01/2024 |
3.80
|
8,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
09/01/2024 |
3.90
|
4,700 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/01/2024 |
3.90
|
26,300 | 3.60 | 4 | 3.70 | 0 | 0 | 0 |
05/01/2024 |
3.60
|
4,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/01/2024 |
3.70
|
4,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
03/01/2024 |
3.70
|
7,500 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
02/01/2024 |
3.70
|
4,500 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
29/12/2023 |
3.60
|
1,600 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
28/12/2023 |
3.70
|
3,600 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
27/12/2023 |
3.60
|
3,000 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
26/12/2023 |
3.60
|
2,100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
25/12/2023 |
3.60
|
5,900 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
22/12/2023 |
3.60
|
5,800 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
21/12/2023 |
3.70
|
4,800 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
20/12/2023 |
3.60
|
12,300 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
19/12/2023 |
3.70
|
300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/12/2023 |
3.80
|
5,300 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/12/2023 |
3.70
|
6,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
13/12/2023 |
3.70
|
1,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
12/12/2023 |
3.70
|
200 | 3.60 | 3.70 | 3.70 | 0 | 0 | 0 |
11/12/2023 |
3.60
|
2,100 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/12/2023 |
3.70
|
6,900 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
07/12/2023 |
3.70
|
3,100 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
06/12/2023 |
3.70
|
8,700 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/12/2023 |
3.70
|
1,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
04/12/2023 |
3.70
|
3,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
01/12/2023 |
3.70
|
11,800 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
30/11/2023 |
3.60
|
9,900 | 3.60 | 3.80 | 3.60 | 0 | 0 | 0 |
29/11/2023 |
3.60
|
7,600 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
28/11/2023 |
3.60
|
5,300 | 3.90 | 3.90 | 3.60 | 0 | 0 | 0 |
27/11/2023 |
3.90
|
200 | 3.70 | 3.90 | 3.50 | 0 | 0 | 0 |
24/11/2023 |
3.70
|
17,000 | 3.70 | 3.70 | 3.50 | 0 | 0 | 0 |