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% | 200,400 | 0 | 0 |
4.25
4.54
4.48
|
2 tháng
(2024-07-22) |
-0.07 | -1.54% | 423,200 | -148 | -0.0 |
4.25
4.55
4.48
|
3 tháng
(2024-06-20) |
-0.03 | -0.67% | 683,300 | -148 | -0.0 |
4.25
4.57
4.48
|
6 tháng
(2024-03-22) |
-0.21 | -4.48% | 1,652,800 | -238 | -0.0 |
4.25
4.70
4.48
|
12 tháng
(2023-09-25) |
-0.42 | -8.57% | 3,542,900 | -24,338 | -0.1 |
4.25
4.90
4.48
|
24 tháng
(2022-09-29) |
-0.44 | -8.97% | 13,713,600 | -1,494 | 0.5 |
3.45
5.53
4.48
|
36 tháng
(2021-10-04) |
-2.38 | -34.72% | 52,919,600 | 147,175 | 1.6 |
3.45
8.88
4.48
|
60 tháng
(2019-10-15) |
0.79 | 21.56% | 89,791,030 | -24,495 | 0.4 |
2.89
8.88
4.48
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.67
|
3,100 | 4.76 | 4.76 | 4.67 | 0 | 0 | 0 |
24/11/2023 |
4.76
|
15,800 | 4.78 | 4.78 | 4.50 | 0 | 0 | 0 |
23/11/2023 |
4.78
|
5,400 | 4.68 | 4.80 | 4.70 | 0 | 0 | 0 |
22/11/2023 |
4.68
|
700 | 4.79 | 4.84 | 4.68 | 0 | 0 | 0 |
21/11/2023 |
4.79
|
4,700 | 4.80 | 4.83 | 4.60 | 0 | 0 | 0 |
20/11/2023 |
4.80
|
61,500 | 4.84 | 4.85 | 4.51 | 0 | 0 | 0 |
17/11/2023 |
4.84
|
200 | 4.76 | 4.84 | 4.76 | 0 | 0 | 0 |
16/11/2023 |
4.76
|
6,100 | 4.80 | 4.84 | 4.76 | 0 | 0 | 0 |
15/11/2023 |
4.80
|
19,300 | 4.78 | 4.90 | 4.70 | 0 | 0 | 0 |
14/11/2023 |
4.78
|
8,500 | 4.77 | 4.80 | 4.70 | 0 | 0 | 0 |
13/11/2023 |
4.77
|
2,800 | 4.80 | 4.81 | 4.62 | 0 | 0 | 0 |
10/11/2023 |
4.80
|
1,200 | 4.70 | 4.84 | 4.61 | 0 | 0 | 0 |
09/11/2023 |
4.70
|
21,400 | 4.85 | 4.85 | 4.70 | 0 | 0 | 0 |
08/11/2023 |
4.85
|
8,000 | 4.79 | 4.85 | 4.57 | 0 | 0 | 0 |
07/11/2023 |
4.79
|
300 | 4.77 | 4.79 | 4.78 | 0 | 0 | 0 |
06/11/2023 |
4.77
|
5,000 | 4.72 | 4.83 | 4.60 | 0 | 0 | 0 |
03/11/2023 |
4.72
|
6,500 | 4.80 | 4.84 | 4.60 | 0 | 0 | 0 |
02/11/2023 |
4.80
|
26,900 | 4.65 | 4.80 | 4.54 | 0 | 0 | 0 |
01/11/2023 |
4.65
|
200 | 4.55 | 4.67 | 4.65 | 0 | 0 | 0 |
31/10/2023 |
4.55
|
10,100 | 4.61 | 4.61 | 4.52 | 0 | 0 | 0 |
30/10/2023 |
4.61
|
4,800 | 4.46 | 4.73 | 4.46 | 0 | 0 | 0 |
27/10/2023 |
4.46
|
11,200 | 4.68 | 4.69 | 4.45 | 0 | 0 | 0 |
26/10/2023 |
4.68
|
8,000 | 4.72 | 4.72 | 4.46 | 0 | 0 | 0 |
25/10/2023 |
4.72
|
3,500 | 4.59 | 4.79 | 4.60 | 0 | 0 | 0 |
24/10/2023 |
4.59
|
4,300 | 4.79 | 4.79 | 4.59 | 0 | 0 | 0 |
23/10/2023 |
4.79
|
800 | 4.83 | 4.83 | 4.59 | 0 | 0 | 0 |
20/10/2023 |
4.83
|
20,000 | 4.70 | 4.83 | 4.45 | 0 | 0 | 0 |
19/10/2023 |
4.70
|
5,000 | 4.61 | 4.77 | 4.56 | 0 | 0 | 0 |
18/10/2023 |
4.61
|
15,500 | 4.78 | 4.78 | 4.61 | 0 | 0 | 0 |
17/10/2023 |
4.78
|
700 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
16/10/2023 |
4.78
|
2,600 | 4.76 | 4.80 | 4.67 | 0 | 0 | 0 |
13/10/2023 |
4.76
|
11,200 | 4.88 | 4.88 | 4.70 | 0 | 0 | 0 |
12/10/2023 |
4.88
|
18,900 | 4.70 | 4.88 | 4.66 | 0 | 10,600 | -0.0 |
11/10/2023 |
4.70
|
15,800 | 4.75 | 4.80 | 4.70 | 0 | 12,200 | -0.1 |
10/10/2023 |
4.75
|
19,300 | 4.88 | 4.88 | 4.66 | 0 | 0 | 0 |
09/10/2023 |
4.88
|
1,400 | 4.88 | 4.89 | 4.62 | 0 | 0 | 0 |
06/10/2023 |
4.88
|
1,900 | 4.88 | 4.89 | 4.63 | 0 | 0 | 0 |
05/10/2023 |
4.88
|
10,600 | 4.79 | 4.95 | 4.70 | 0 | 0 | 0 |
04/10/2023 |
4.79
|
3,700 | 4.65 | 4.79 | 4.65 | 0 | 0 | 0 |
03/10/2023 |
4.65
|
2,200 | 4.75 | 4.75 | 4.65 | 0 | 0 | 0 |
02/10/2023 |
4.75
|
11,200 | 4.70 | 4.75 | 4.65 | 0 | 0 | 0 |
29/09/2023 |
4.70
|
26,600 | 4.70 | 4.73 | 4.70 | 0 | 0 | 0 |
28/09/2023 |
4.70
|
34,400 | 4.88 | 4.88 | 4.60 | 0 | 0 | 0 |
27/09/2023 |
4.88
|
26,200 | 4.88 | 4.93 | 4.70 | 0 | 0 | 0 |
26/09/2023 |
4.88
|
17,600 | 4.90 | 5.05 | 4.80 | 0 | 0 | 0 |
25/09/2023 |
4.90
|
2,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
22/09/2023 |
5
|
28,300 | 5.09 | 5.09 | 4.86 | 0 | 1,100 | -0.0 |
21/09/2023 |
5.09
|
25,600 | 5.09 | 5.09 | 5.04 | 0 | 0 | 0 |
20/09/2023 |
5.09
|
57,300 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
19/09/2023 |
5.09
|
11,700 | 5.05 | 5.10 | 4.96 | 0 | 0 | 0 |
18/09/2023 |
5.05
|
8,600 | 5.10 | 5.11 | 4.95 | 0 | 0 | 0 |
15/09/2023 |
5.10
|
14,900 | 5.10 | 5.15 | 5.01 | 0 | 0 | 0 |
14/09/2023 |
5.10
|
36,100 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
13/09/2023 |
5.12
|
22,100 | 5.13 | 5.14 | 5.06 | 0 | 0 | 0 |
12/09/2023 |
5.13
|
17,900 | 5.06 | 5.16 | 5.02 | 0 | 0 | 0 |
11/09/2023 |
5.06
|
58,200 | 5.16 | 5.37 | 5.06 | 600 | 0 | 0.0 |
08/09/2023 |
5.16
|
19,900 | 5.17 | 5.19 | 5.11 | 0 | 0 | 0 |
07/09/2023 |
5.17
|
34,200 | 5.17 | 5.22 | 5.11 | 0 | 0 | 0 |
06/09/2023 |
5.17
|
55,600 | 5.11 | 5.19 | 5.11 | 0 | 0 | 0 |
05/09/2023 |
5.11
|
103,700 | 5.11 | 5.19 | 5.11 | 2,600 | 0 | 0.0 |
31/08/2023 |
5.11
|
119,900 | 5.20 | 5.20 | 5.09 | 0 | 0 | 0 |
30/08/2023 |
5.20
|
79,700 | 5.20 | 5.30 | 5.05 | 0 | 0 | 0 |
29/08/2023 |
5.20
|
273,400 | 5.21 | 5.48 | 5 | 0 | 600 | -0.0 |
28/08/2023 |
5.21
|
245,500 | 5.50 | 5.50 | 5.15 | 1,000 | 0 | 0.0 |
25/08/2023 |
5.50
|
616,700 | 5.53 | 5.89 | 5.30 | 22,800 | 0 | 0.1 |
24/08/2023 |
5.53
|
475,400 | 5.17 | 5.53 | 5.50 | 0 | 0 | 0 |
23/08/2023 |
5.17
|
269,600 | 4.84 | 5.17 | 4.70 | 0 | 0 | 0 |
22/08/2023 |
4.84
|
36,400 | 4.87 | 4.95 | 4.65 | 0 | 0 | 0 |
21/08/2023 |
4.87
|
65,300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
18/08/2023 |
4.89
|
54,300 | 4.98 | 5.05 | 4.81 | 5,200 | 0 | 0.0 |
17/08/2023 |
4.98
|
24,500 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
16/08/2023 |
5.10
|
28,200 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
15/08/2023 |
5.10
|
247,300 | 5.10 | 5.20 | 4.95 | 31,600 | 0 | 0.2 |
14/08/2023 |
5.10
|
50,100 | 5.20 | 5.24 | 5.02 | 0 | 0 | 0 |
11/08/2023 |
5.20
|
91,700 | 5.20 | 5.27 | 5.15 | 0 | 500 | -0.0 |
10/08/2023 |
5.20
|
421,600 | 4.87 | 5.21 | 4.85 | 0 | 40,000 | -0.2 |
09/08/2023 |
4.87
|
135,600 | 4.90 | 4.95 | 4.83 | 0 | 0 | 0 |
08/08/2023 |
4.90
|
49,800 | 4.87 | 5 | 4.80 | 0 | 0 | 0 |
07/08/2023 |
4.87
|
68,300 | 4.77 | 5.10 | 4.70 | 0 | 0 | 0 |
04/08/2023 |
4.77
|
39,900 | 4.80 | 4.80 | 4.63 | 0 | 0 | 0 |
03/08/2023 |
4.80
|
26,700 | 4.80 | 4.85 | 4.61 | 0 | 0 | 0 |
02/08/2023 |
4.80
|
15,500 | 4.75 | 4.80 | 4.75 | 0 | 0 | 0 |
01/08/2023 |
4.75
|
53,200 | 4.72 | 4.80 | 4.72 | 200 | 0 | 0.0 |
31/07/2023 |
4.72
|
40,100 | 4.64 | 4.75 | 4.65 | 0 | 0 | 0 |
28/07/2023 |
4.64
|
55,800 | 4.59 | 4.65 | 4.59 | 0 | 0 | 0 |
27/07/2023 |
4.59
|
13,800 | 4.59 | 4.60 | 4.52 | 0 | 0 | 0 |
26/07/2023 |
4.59
|
3,900 | 4.60 | 4.62 | 4.53 | 0 | 0 | 0 |
25/07/2023 |
4.60
|
27,900 | 4.59 | 4.65 | 4.54 | 0 | 0 | 0 |
24/07/2023 |
4.59
|
28,700 | 4.60 | 4.65 | 4.50 | 0 | 0 | 0 |
21/07/2023 |
4.60
|
62,000 | 4.59 | 4.65 | 4.57 | 0 | 0 | 0 |
20/07/2023 |
4.59
|
8,500 | 4.56 | 4.60 | 4.50 | 0 | 0 | 0 |
19/07/2023 |
4.56
|
32,500 | 4.47 | 4.65 | 4.50 | 0 | 0 | 0 |
18/07/2023 |
4.47
|
14,100 | 4.54 | 4.55 | 4.43 | 0 | 0 | 0 |
17/07/2023 |
4.54
|
14,700 | 4.50 | 4.57 | 4.52 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
32,000 | 4.50 | 4.58 | 4.45 | 0 | 0 | 0 |
13/07/2023 |
4.50
|
78,600 | 4.46 | 4.55 | 4.46 | 0 | 0 | 0 |
12/07/2023 |
4.46
|
8,400 | 4.50 | 4.50 | 4.43 | 0 | 0 | 0 |
11/07/2023 |
4.50
|
17,000 | 4.51 | 4.58 | 4.50 | 0 | 0 | 0 |
10/07/2023 |
4.51
|
48,400 | 4.50 | 4.55 | 4.40 | 0 | 0 | 0 |
07/07/2023 |
4.50
|
11,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |