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) |
0.80 | 24.24% | 422,600 | -20,000 | -0.1 |
3.30
4.10
4.10
|
2 tháng
(2024-07-22) |
0.60 | 17.14% | 614,500 | -20,000 | -0.1 |
3.30
4.10
4.10
|
3 tháng
(2024-06-20) |
0.50 | 13.89% | 1,966,300 | -131,100 | -0.6 |
3.30
4.60
4.10
|
6 tháng
(2024-03-22) |
0.20 | 5.13% | 2,524,879 | -154,000 | -0.6 |
3.10
4.60
4.10
|
12 tháng
(2023-09-25) |
-0.50 | -10.87% | 3,271,616 | -154,000 | -0.6 |
3.10
4.70
4.10
|
24 tháng
(2022-09-29) |
-1.60 | -28.07% | 6,732,260 | -192,200 | -0.8 |
2.80
5.70
4.10
|
36 tháng
(2021-10-04) |
-7.20 | -63.72% | 35,310,084 | 78,800 | 3.1 |
2.80
19.20
4.10
|
60 tháng
(2019-10-15) |
-9.42 | -69.67% | 100,616,321 | 75,000 | 3.2 |
2.80
19.20
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
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
24/11/2023 |
4.20
|
1,100 | 4 | 4.20 | 4 | 0 | 0 | 0 |
23/11/2023 |
4
|
4,800 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/11/2023 |
4.10
|
3,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/11/2023 |
4
|
4,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
20/11/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/11/2023 |
4.20
|
1,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
16/11/2023 |
4.30
|
1,200 | 4.10 | 4.30 | 4 | 0 | 0 | 0 |
15/11/2023 |
4.20
|
7,101 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/11/2023 |
4.30
|
1,201 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
13/11/2023 |
4.20
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
10/11/2023 |
4.20
|
7,000 | 4.30 | 4.30 | 3.90 | 0 | 0 | 0 |
09/11/2023 |
4.50
|
103 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/11/2023 |
4.20
|
3,800 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
07/11/2023 |
4.10
|
300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
06/11/2023 |
4.10
|
6,400 | 4 | 4.10 | 4 | 0 | 0 | 0 |
03/11/2023 |
4
|
11,000 | 4 | 4 | 4 | 0 | 0 | 0 |
02/11/2023 |
4
|
13,300 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
01/11/2023 |
4
|
1,002 | 4 | 4 | 4 | 0 | 0 | 0 |
31/10/2023 |
4.10
|
6,501 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
30/10/2023 |
4
|
600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
27/10/2023 |
4.10
|
3,402 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
26/10/2023 |
4.20
|
8,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
25/10/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/10/2023 |
4.40
|
902 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |
23/10/2023 |
4.20
|
300 | 4 | 4.30 | 4 | 0 | 0 | 0 |
20/10/2023 |
4
|
10,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
19/10/2023 |
4.20
|
900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
18/10/2023 |
4
|
3,500 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
17/10/2023 |
4.20
|
4,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
16/10/2023 |
4.30
|
8,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
13/10/2023 |
4.30
|
1,700 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/10/2023 |
4.40
|
7,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/10/2023 |
4.40
|
5,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
10/10/2023 |
4.50
|
10,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
09/10/2023 |
4.40
|
3,501 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
06/10/2023 |
4.40
|
5,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
05/10/2023 |
4.30
|
2,121 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
04/10/2023 |
4.40
|
10,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
03/10/2023 |
4.30
|
44,000 | 4.70 | 4.70 | 4.10 | 0 | 0 | 0 |
02/10/2023 |
4.70
|
37,200 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
29/09/2023 |
4.20
|
16,600 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
28/09/2023 |
4.30
|
21,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
27/09/2023 |
4.50
|
30,840 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
26/09/2023 |
4.60
|
52,520 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/09/2023 |
4.60
|
38,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
22/09/2023 |
4.40
|
21,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
21/09/2023 |
4.50
|
33,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
20/09/2023 |
4.60
|
21,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
19/09/2023 |
4.40
|
47,700 | 5 | 5 | 4.20 | 0 | 0 | 0 |
18/09/2023 |
4.60
|
24,250 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
15/09/2023 |
4.70
|
48,014 | 5 | 5 | 4.60 | 0 | 0 | 0 |
14/09/2023 |
4.90
|
46,700 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
13/09/2023 |
5.10
|
54,574 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
12/09/2023 |
5.40
|
172,301 | 4.70 | 5.40 | 4.70 | 0 | 10,400 | -0.1 |
11/09/2023 |
4.70
|
90,101 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
08/09/2023 |
4.70
|
44,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/09/2023 |
4.70
|
18,705 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
06/09/2023 |
4.70
|
25,710 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
05/09/2023 |
4.60
|
33,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/08/2023 |
4.60
|
19,200 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
30/08/2023 |
4.50
|
14,300 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
29/08/2023 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/08/2023 |
4.50
|
2,300 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
25/08/2023 |
4.50
|
2,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/08/2023 |
4.40
|
3,900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
23/08/2023 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/08/2023 |
4.30
|
3,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/08/2023 |
4.30
|
16,710 | 4.30 | 4.30 | 4.30 | 0 | 15,000 | -0.1 |
18/08/2023 |
4.30
|
4,600 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
17/08/2023 |
4.60
|
17,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
16/08/2023 |
4.60
|
17,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
15/08/2023 |
4.60
|
27,100 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
14/08/2023 |
4.70
|
36,400 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
11/08/2023 |
4.60
|
25,400 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
10/08/2023 |
4.90
|
24,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
09/08/2023 |
4.90
|
31,400 | 5 | 5 | 4.70 | 0 | 0 | 0 |
08/08/2023 |
4.90
|
54,700 | 4.90 | 5 | 4.70 | 0 | 3,400 | -0.0 |
07/08/2023 |
4.80
|
25,000 | 4.70 | 4.80 | 4.60 | 0 | 900 | -0.0 |
04/08/2023 |
4.70
|
63,400 | 4.70 | 4.80 | 4.60 | 0 | 5,800 | -0.0 |
03/08/2023 |
4.60
|
14,500 | 4.60 | 4.70 | 4.50 | 0 | 1,300 | -0.0 |
02/08/2023 |
4.60
|
8,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/08/2023 |
4.60
|
5,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/07/2023 |
4.70
|
35,700 | 4.60 | 4.70 | 4.50 | 0 | 700 | -0.0 |
28/07/2023 |
4.50
|
32,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/07/2023 |
4.50
|
11,400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/07/2023 |
4.40
|
13,900 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
25/07/2023 |
4.50
|
33,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.60
|
17,000 | 4.40 | 4.60 | 4.40 | 0 | 900 | -0.0 |
21/07/2023 |
4.40
|
5,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
20/07/2023 |
4.50
|
13,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/07/2023 |
4.40
|
4,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
18/07/2023 |
4.40
|
8,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
17/07/2023 |
4.40
|
6,107 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
9,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
13/07/2023 |
4.50
|
16,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/07/2023 |
4.50
|
4,211 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/07/2023 |
4.40
|
19,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/07/2023 |
4.40
|
9,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
07/07/2023 |
4.40
|
6,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |