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) |
-0.10 | -2.13% | 61,500 | 0 | 0 |
4.30
4.80
4.60
|
2 tháng
(2024-07-22) |
-0.40 | -8% | 78,800 | -100 | -0.0 |
4.30
5
4.60
|
3 tháng
(2024-06-20) |
-0.40 | -8% | 95,600 | -8,000 | -0.0 |
4.30
5.30
4.60
|
6 tháng
(2024-03-22) |
0.20 | 4.55% | 303,868 | -8,000 | -0.0 |
4.10
5.80
4.60
|
12 tháng
(2023-09-25) |
-0.40 | -8% | 500,049 | -8,000 | -0.0 |
3.70
5.80
4.60
|
24 tháng
(2022-09-29) |
-0.86 | -15.79% | 1,084,703 | -8,200 | -0.0 |
2.91
7.37
4.60
|
36 tháng
(2021-10-04) |
-2.68 | -36.84% | 5,483,823 | -16,117 | -0.2 |
2.91
14.39
4.60
|
60 tháng
(2019-10-15) |
0.59 | 14.83% | 8,777,109 | -14,720 | -0.1 |
2.91
14.39
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.10
|
1,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
24/11/2023 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/11/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/11/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/11/2023 |
4.50
|
3,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
20/11/2023 |
4.10
|
500 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
17/11/2023 |
4
|
1,732 | 4 | 4 | 4 | 0 | 0 | 0 |
16/11/2023 |
4.10
|
2,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
15/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/11/2023 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
10/11/2023 |
4.50
|
500 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
09/11/2023 |
4.70
|
400 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
08/11/2023 |
4.40
|
2,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
07/11/2023 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/11/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
03/11/2023 |
4
|
1,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/11/2023 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
01/11/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
31/10/2023 |
4
|
1,500 | 4 | 4 | 4 | 0 | 0 | 0 |
30/10/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/10/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/10/2023 |
4.50
|
600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
25/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
24/10/2023 |
5
|
1,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
23/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
19/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
18/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
17/10/2023 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
16/10/2023 |
5
|
1,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
12/10/2023 |
5.30
|
155 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/10/2023 |
4.90
|
700 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
10/10/2023 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/10/2023 |
5.10
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
06/10/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/10/2023 |
4.60
|
700 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
04/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/10/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
29/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
28/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
27/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
26/09/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
25/09/2023 |
5
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
22/09/2023 |
4.90
|
1,700 | 4.80 | 4.90 | 4.80 | 0 | 200 | -0.0 |
21/09/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/09/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
19/09/2023 |
5.40
|
3,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
18/09/2023 |
5.20
|
700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/09/2023 |
5.20
|
3,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
14/09/2023 |
5.50
|
3 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
13/09/2023 |
5.50
|
300 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
12/09/2023 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
11/09/2023 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
08/09/2023 |
6
|
800 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
07/09/2023 |
6
|
206 | 6 | 6 | 6 | 0 | 0 | 0 |
06/09/2023 |
6.40
|
3,800 | 5.20 | 6.40 | 5.20 | 0 | 0 | 0 |
05/09/2023 |
5.50
|
803 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
31/08/2023 |
5.70
|
1,002 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
30/08/2023 |
5.20
|
3 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/08/2023 |
5.20
|
3,309 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
28/08/2023 |
5.20
|
4,589 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
25/08/2023 |
5.50
|
1,400 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
24/08/2023 |
5.60
|
3,822 | 5.70 | 6.40 | 5.60 | 0 | 0 | 0 |
23/08/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
22/08/2023 |
5.80
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
21/08/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
18/08/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/08/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
16/08/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
15/08/2023 |
5.50
|
500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
14/08/2023 |
5.50
|
23 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
11/08/2023 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
10/08/2023 |
5.40
|
36 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/08/2023 |
5.40
|
3 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
08/08/2023 |
5.40
|
1,601 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
07/08/2023 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
04/08/2023 |
5.90
|
601 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
03/08/2023 |
5.90
|
300 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
02/08/2023 |
5.90
|
100 | 6.50 | 6.50 | 5.90 | 0 | 0 | 0 |
01/08/2023 |
6.50
|
600 | 6.20 | 6.50 | 6 | 0 | 0 | 0 |
31/07/2023 |
6.20
|
500 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
28/07/2023 |
6
|
2,800 | 6 | 6.10 | 6 | 0 | 0 | 0 |
27/07/2023 |
6
|
600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
26/07/2023 |
5.90
|
534 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
25/07/2023 |
5.70
|
666 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
24/07/2023 |
5.70
|
6 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
21/07/2023 |
5.70
|
101 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
20/07/2023 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/07/2023 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/07/2023 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
17/07/2023 |
5.40
|
22,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
14/07/2023 |
5.60
|
300 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
13/07/2023 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
12/07/2023 |
5.80
|
101 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
11/07/2023 |
5.50
|
2,367 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
10/07/2023 |
5.30
|
605 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
07/07/2023 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |