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% | 138,400 | 0 | 0 |
4.10
4.30
4.10
|
2 tháng
(2024-07-22) |
-0.30 | -6.52% | 417,100 | -300 | -0.0 |
4
4.60
4.10
|
3 tháng
(2024-06-20) |
0.10 | 2.38% | 1,370,000 | -79,600 | -0.4 |
4
4.80
4.10
|
6 tháng
(2024-03-22) |
0 | 0% | 3,727,300 | -300 | -0.0 |
3.70
4.90
4.10
|
12 tháng
(2023-09-25) |
-0.60 | -12.24% | 5,536,500 | -3,600 | -0.0 |
3.70
5
4.10
|
24 tháng
(2022-09-29) |
-0.90 | -17.31% | 11,974,429 | -26,200 | -0.2 |
2.40
6.40
4.10
|
36 tháng
(2021-10-04) |
-3.43 | -44.41% | 34,187,859 | 5,500 | 0.3 |
2.40
17.56
4.10
|
60 tháng
(2019-10-15) |
-1.16 | -21.24% | 45,903,653 | -12,200 | 0.2 |
2.18
17.56
4.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.20
|
4,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
24/11/2023 |
4.20
|
14,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.30
|
8,300 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
22/11/2023 |
4.40
|
2,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
21/11/2023 |
4.40
|
12,400 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
20/11/2023 |
4.50
|
11,200 | 4.40 | 4.80 | 4.50 | 0 | 0 | 0 |
17/11/2023 |
4.40
|
5,900 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
16/11/2023 |
4.50
|
800 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/11/2023 |
4.60
|
3,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
13/11/2023 |
4.60
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
10/11/2023 |
4.60
|
1,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
09/11/2023 |
4.60
|
17,300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
08/11/2023 |
4.60
|
7,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
07/11/2023 |
4.70
|
11,900 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
06/11/2023 |
4.60
|
9,100 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
03/11/2023 |
4.40
|
3,100 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
02/11/2023 |
4.30
|
24,800 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
01/11/2023 |
4.10
|
8,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
31/10/2023 |
4.10
|
5,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
30/10/2023 |
4.40
|
100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
27/10/2023 |
4.30
|
18,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
26/10/2023 |
4.20
|
81,000 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
25/10/2023 |
4.50
|
4,800 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
24/10/2023 |
4.40
|
9,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/10/2023 |
4.70
|
21,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/10/2023 |
4.80
|
13,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
19/10/2023 |
4.70
|
7,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
18/10/2023 |
4.70
|
12,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
17/10/2023 |
4.60
|
12,500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
16/10/2023 |
4.90
|
35,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
13/10/2023 |
5
|
22,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
12/10/2023 |
4.90
|
11,100 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
11/10/2023 |
4.70
|
10,000 | 4.50 | 4.80 | 4.60 | 0 | 0 | 0 |
10/10/2023 |
4.50
|
30,900 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/10/2023 |
4.50
|
20,700 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
06/10/2023 |
4.80
|
1,800 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/10/2023 |
4.80
|
13,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
04/10/2023 |
4.70
|
5,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
03/10/2023 |
4.80
|
10,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
02/10/2023 |
4.70
|
63,600 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
29/09/2023 |
4.80
|
8,400 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
28/09/2023 |
4.90
|
6,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
27/09/2023 |
4.90
|
7,100 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/09/2023 |
4.80
|
6,300 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
25/09/2023 |
4.90
|
4,500 | 4.80 | 5.30 | 4.90 | 0 | 0 | 0 |
22/09/2023 |
4.80
|
26,200 | 5.30 | 5.30 | 4.80 | 0 | 900 | -0.0 |
21/09/2023 |
5.30
|
12,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
20/09/2023 |
5.30
|
15,300 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
19/09/2023 |
5.10
|
6,700 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
18/09/2023 |
5.10
|
30,600 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
15/09/2023 |
5.20
|
10,000 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
14/09/2023 |
5.20
|
13,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
13/09/2023 |
5.50
|
6,900 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
12/09/2023 |
5.50
|
22,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
11/09/2023 |
5.50
|
33,500 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
08/09/2023 |
5.50
|
36,300 | 5.50 | 5.80 | 5.50 | 3,200 | 0 | 0.0 |
07/09/2023 |
5.50
|
24,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
06/09/2023 |
5.60
|
68,100 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
05/09/2023 |
5.40
|
29,000 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
31/08/2023 |
5.20
|
47,900 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
30/08/2023 |
5.10
|
16,600 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
29/08/2023 |
5.20
|
71,500 | 5.30 | 5.40 | 4.90 | 0 | 0 | 0 |
28/08/2023 |
5.30
|
14,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
25/08/2023 |
5.30
|
5,800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
24/08/2023 |
5.40
|
9,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
23/08/2023 |
5.40
|
11,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
22/08/2023 |
5.30
|
30,900 | 5 | 5.50 | 4.80 | 0 | 0 | 0 |
21/08/2023 |
5
|
37,900 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
18/08/2023 |
5.10
|
63,000 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
17/08/2023 |
5.50
|
41,700 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
16/08/2023 |
5.60
|
37,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
15/08/2023 |
5.60
|
62,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
14/08/2023 |
5.50
|
106,400 | 5.60 | 5.80 | 5.30 | 0 | 0 | 0 |
11/08/2023 |
5.60
|
68,800 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
10/08/2023 |
5.70
|
75,400 | 6 | 6.10 | 5.60 | 0 | 0 | 0 |
09/08/2023 |
6
|
224,900 | 6.40 | 6.60 | 5.80 | 0 | 0 | 0 |
08/08/2023 |
6.40
|
286,900 | 6.10 | 6.70 | 6.20 | 0 | 0 | 0 |
07/08/2023 |
6.10
|
244,400 | 5.80 | 6.40 | 5.70 | 0 | 0 | 0 |
04/08/2023 |
5.80
|
522,800 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
03/08/2023 |
5.20
|
123,300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
02/08/2023 |
4.80
|
132,300 | 4.30 | 4.90 | 4.40 | 0 | 0 | 0 |
01/08/2023 |
4.30
|
38,900 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
31/07/2023 |
4.30
|
34,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
28/07/2023 |
4.30
|
58,800 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
27/07/2023 |
4.30
|
15,300 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
26/07/2023 |
4.20
|
44,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2023 |
4.30
|
15,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
24/07/2023 |
4.40
|
46,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
21/07/2023 |
4.30
|
26,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.30
|
23,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
19/07/2023 |
4.30
|
45,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
18/07/2023 |
4.40
|
72,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
17/07/2023 |
4.30
|
27,600 | 4.20 | 4.50 | 4.30 | 0 | 0 | 0 |
14/07/2023 |
4.20
|
33,100 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
13/07/2023 |
4.30
|
14,800 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
12/07/2023 |
4.30
|
1,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/07/2023 |
4.30
|
32,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
10/07/2023 |
4.30
|
12,100 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
07/07/2023 |
4.40
|
23,400 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
06/07/2023 |
4.20
|
10,800 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |