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) |
20.50 | 143.36% | 3,823,500 | -15,000 | -0.1 |
14.30
42.70
37
|
2 tháng
(2024-07-22) |
26.80 | 335% | 9,185,100 | -136,200 | -1.2 |
7.80
42.70
37
|
3 tháng
(2024-06-20) |
28.80 | 480% | 15,899,500 | -142,909 | -1.2 |
6
42.70
37
|
6 tháng
(2024-03-22) |
31.30 | 894.29% | 29,168,000 | -233,700 | -1.7 |
3.40
42.70
37
|
12 tháng
(2023-09-25) |
30.60 | 728.57% | 47,683,100 | -38,500 | -0.9 |
3.30
42.70
37
|
24 tháng
(2022-09-29) |
29 | 500% | 56,206,699 | -46,830 | -0.9 |
2.80
42.70
37
|
36 tháng
(2021-10-04) |
28.90 | 489.83% | 68,600,589 | -43,956 | -1.1 |
2.80
42.70
37
|
60 tháng
(2019-10-15) |
32.80 | 1,640% | 92,888,710 | -21,107 | -0.9 |
2
42.70
37
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.30
|
105,300 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
24/11/2023 |
4.30
|
91,700 | 4.60 | 4.60 | 4.30 | 5,000 | 0 | 0.0 |
23/11/2023 |
4.60
|
181,800 | 4.80 | 4.80 | 4.40 | 15,000 | 0 | 0.1 |
22/11/2023 |
4.80
|
239,900 | 4.40 | 4.80 | 4.20 | 10,000 | 15,000 | -0.0 |
21/11/2023 |
4.40
|
127,800 | 4.40 | 4.40 | 4.20 | 10,000 | 0 | 0.0 |
20/11/2023 |
4.40
|
138,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/11/2023 |
4.30
|
177,300 | 4.60 | 4.60 | 4.30 | 0 | 21,000 | -0.1 |
16/11/2023 |
4.60
|
126,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/11/2023 |
4.60
|
155,100 | 4.60 | 4.70 | 4.40 | 5,000 | 0 | 0.0 |
14/11/2023 |
4.60
|
128,000 | 4.30 | 4.70 | 4.20 | 0 | 0 | 0 |
13/11/2023 |
4.30
|
227,400 | 4.50 | 4.60 | 4.20 | 10,000 | 0 | 0.0 |
10/11/2023 |
4.50
|
122,200 | 4.80 | 4.80 | 4.40 | 10,000 | 0 | 0.0 |
09/11/2023 |
4.80
|
159,000 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
08/11/2023 |
4.60
|
166,500 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
07/11/2023 |
4.30
|
122,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
06/11/2023 |
4.40
|
153,500 | 4.60 | 4.80 | 4.20 | 0 | 0 | 0 |
03/11/2023 |
4.60
|
210,300 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
02/11/2023 |
4.90
|
193,200 | 4.50 | 4.90 | 4.20 | 0 | 0 | 0 |
01/11/2023 |
4.50
|
678,000 | 4.40 | 4.60 | 4 | 0 | 0 | 0 |
31/10/2023 |
4.40
|
217,000 | 4.30 | 4.50 | 4 | 0 | 0 | 0 |
30/10/2023 |
4.30
|
113,800 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
27/10/2023 |
4.50
|
130,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
26/10/2023 |
4.40
|
76,900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
25/10/2023 |
4.60
|
124,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
24/10/2023 |
4.60
|
149,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
23/10/2023 |
4.50
|
138,200 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
20/10/2023 |
4.30
|
120,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
19/10/2023 |
4.60
|
126,100 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
18/10/2023 |
4.80
|
174,600 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
17/10/2023 |
4.80
|
200,700 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
16/10/2023 |
4.90
|
114,200 | 5.10 | 5.30 | 4.60 | 0 | 0 | 0 |
13/10/2023 |
5.10
|
125,000 | 5.10 | 5.40 | 4.60 | 0 | 0 | 0 |
12/10/2023 |
5.10
|
190,900 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
11/10/2023 |
5
|
126,700 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
10/10/2023 |
4.80
|
103,800 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
09/10/2023 |
4.50
|
149,300 | 4.50 | 4.80 | 4.20 | 0 | 0 | 0 |
06/10/2023 |
4.50
|
105,100 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
05/10/2023 |
4.50
|
145,600 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/10/2023 |
4.70
|
98,400 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
03/10/2023 |
4.80
|
105,000 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
02/10/2023 |
4.80
|
108,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
29/09/2023 |
4.90
|
146,000 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
28/09/2023 |
4.50
|
120,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/09/2023 |
4.70
|
148,300 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
26/09/2023 |
4.30
|
91,800 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
25/09/2023 |
4.20
|
112,600 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
22/09/2023 |
4.40
|
143,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
21/09/2023 |
4.70
|
141,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
20/09/2023 |
4.80
|
113,100 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
19/09/2023 |
4.60
|
139,600 | 4.40 | 4.70 | 4.20 | 0 | 2,000 | 0 |
18/09/2023 |
4.40
|
149,600 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
15/09/2023 |
4.70
|
137,400 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
14/09/2023 |
4.70
|
126,300 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
13/09/2023 |
4.90
|
132,900 | 5 | 5.20 | 4.70 | 0 | 2,000 | -0.0 |
12/09/2023 |
5
|
169,600 | 4.70 | 5.10 | 4.70 | 0 | 3,000 | -0.0 |
11/09/2023 |
4.70
|
177,900 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
08/09/2023 |
4.80
|
160,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
07/09/2023 |
5
|
123,300 | 5 | 5.10 | 4.90 | 0 | 3,000 | -0.0 |
06/09/2023 |
5
|
150,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
05/09/2023 |
5
|
161,700 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/08/2023 |
5
|
82,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
30/08/2023 |
5
|
171,600 | 4.90 | 5.10 | 4.80 | 1,200 | 0 | 0.0 |
29/08/2023 |
4.90
|
163,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
28/08/2023 |
4.90
|
74,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
25/08/2023 |
4.80
|
126,500 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2023 |
4.90
|
145,300 | 4.80 | 5.10 | 4.90 | 0 | 100 | -0.0 |
23/08/2023 |
4.80
|
150,800 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
22/08/2023 |
4.80
|
147,000 | 4.80 | 4.90 | 4.60 | 0 | 5,100 | -0.0 |
21/08/2023 |
4.80
|
156,000 | 4.70 | 4.80 | 4.60 | 0 | 1,500 | -0.0 |
18/08/2023 |
4.70
|
173,400 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
17/08/2023 |
5.10
|
157,700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
16/08/2023 |
5.10
|
126,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
15/08/2023 |
5.10
|
170,600 | 4.80 | 5.10 | 4.90 | 0 | 0 | 0 |
14/08/2023 |
4.80
|
168,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
11/08/2023 |
4.80
|
137,400 | 5 | 5 | 4.80 | 0 | 3,500 | -0.0 |
10/08/2023 |
5
|
123,700 | 5 | 5.10 | 4.80 | 6,000 | 0 | 0.0 |
09/08/2023 |
5
|
155,300 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
08/08/2023 |
4.80
|
126,400 | 4.80 | 4.90 | 4.70 | 0 | 4,000 | -0.0 |
07/08/2023 |
4.80
|
14,100 | 4.60 | 4.80 | 4.50 | 0 | 5,900 | -0.0 |
04/08/2023 |
4.60
|
112,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
03/08/2023 |
4.70
|
110,200 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
02/08/2023 |
4.80
|
102,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
01/08/2023 |
4.80
|
135,600 | 4.80 | 5 | 4.50 | 0 | 100 | -0.0 |
31/07/2023 |
4.80
|
109,600 | 4.80 | 5 | 4.60 | 0 | 700 | -0.0 |
28/07/2023 |
4.80
|
111,000 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
27/07/2023 |
4.60
|
125,900 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
26/07/2023 |
4.90
|
113,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
4.90
|
104,400 | 4.90 | 5 | 4.80 | 200 | 0 | 0.0 |
24/07/2023 |
4.90
|
108,400 | 4.90 | 5.10 | 4.80 | 0 | 1,000 | -0.0 |
21/07/2023 |
4.90
|
154,900 | 4.80 | 4.90 | 4.70 | 0 | 500 | -0.0 |
20/07/2023 |
4.80
|
106,000 | 4.90 | 4.90 | 4.60 | 10,000 | 0 | 0.0 |
19/07/2023 |
4.90
|
188,300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
18/07/2023 |
4.80
|
265,700 | 4.40 | 4.80 | 4.40 | 0 | 11,700 | -0.1 |
17/07/2023 |
4.40
|
19,700 | 4.20 | 4.50 | 4 | 0 | 100 | -0.0 |
14/07/2023 |
4.20
|
18,900 | 4.10 | 4.30 | 4.10 | 1,000 | 6,000 | -0.0 |
13/07/2023 |
4.10
|
4,200 | 3.90 | 4.10 | 4 | 0 | 3,000 | -0.0 |
12/07/2023 |
3.90
|
90,800 | 4.30 | 4.30 | 3.90 | 5,100 | 0 | 0.0 |
11/07/2023 |
4.30
|
39,800 | 4.40 | 4.40 | 4 | 5,300 | 200 | 0.0 |
10/07/2023 |
4.40
|
8,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/07/2023 |
4.40
|
6,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |