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 | 2.38% | 123,100 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 349,600 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-20) |
-0.20 | -4.44% | 1,221,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-22) |
-1.10 | -20.37% | 3,899,300 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,695,600 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-29) |
-0.60 | -12.24% | 6,570,788 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-04) |
-1.90 | -30.65% | 13,401,558 | -17,600 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-15) |
-0.16 | -3.64% | 18,601,461 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2023 |
4.20
|
2,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
05/07/2023 |
4.20
|
5,501 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.20
|
11,300 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
03/07/2023 |
4.30
|
3,384 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
30/06/2023 |
4.20
|
3,401 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
29/06/2023 |
4.40
|
3,200 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
28/06/2023 |
4.20
|
7,222 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
27/06/2023 |
4.30
|
1,785 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
26/06/2023 |
4.20
|
16,332 | 4.40 | 4.50 | 4.10 | 0 | 0 | 0 |
23/06/2023 |
4.40
|
8,546 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
22/06/2023 |
4.50
|
2,710 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
21/06/2023 |
4.60
|
1,358 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
20/06/2023 |
4.40
|
952 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/06/2023 |
4.50
|
5,805 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
16/06/2023 |
4.60
|
5,500 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
15/06/2023 |
4.50
|
8,550 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
14/06/2023 |
4.50
|
25,900 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
13/06/2023 |
4.60
|
10,100 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
12/06/2023 |
4.60
|
14,455 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
09/06/2023 |
4.30
|
2,937 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
08/06/2023 |
4.50
|
8,403 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
07/06/2023 |
4.60
|
23,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
06/06/2023 |
4.40
|
4,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
05/06/2023 |
4.30
|
9,389 | 4.40 | 4.60 | 4.20 | 0 | 0 | 0 |
02/06/2023 |
4.40
|
30,172 | 4.60 | 4.70 | 4.10 | 0 | 0 | 0 |
01/06/2023 |
4.60
|
2,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
31/05/2023 |
4.70
|
88,060 | 4.20 | 4.70 | 4 | 0 | 0 | 0 |
30/05/2023 |
4.20
|
31,629 | 4 | 4.40 | 4 | 0 | 0 | 0 |
29/05/2023 |
4
|
1,400 | 3.90 | 4 | 4 | 0 | 0 | 0 |
26/05/2023 |
3.90
|
500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
25/05/2023 |
4
|
1,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
24/05/2023 |
3.90
|
4,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/05/2023 |
3.90
|
1,390 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/05/2023 |
3.90
|
5,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
19/05/2023 |
3.90
|
5,120 | 4 | 4 | 3.90 | 0 | 0 | 0 |
18/05/2023 |
4
|
7,912 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
17/05/2023 |
3.90
|
11,744 | 4 | 4 | 3.80 | 0 | 0 | 0 |
16/05/2023 |
4
|
2,923 | 4 | 4.10 | 4 | 0 | 0 | 0 |
15/05/2023 |
4
|
15,201 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
12/05/2023 |
3.80
|
3,360 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
11/05/2023 |
3.90
|
4,700 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
10/05/2023 |
3.80
|
4,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/05/2023 |
3.80
|
1,959 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/05/2023 |
3.80
|
5,711 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
05/05/2023 |
3.80
|
3,600 | 3.70 | 3.90 | 3.80 | 0 | 0 | 0 |
04/05/2023 |
3.70
|
3,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
28/04/2023 |
3.90
|
1,110 | 3.70 | 4 | 3.80 | 0 | 0 | 0 |
27/04/2023 |
3.70
|
3,700 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
26/04/2023 |
3.70
|
200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
25/04/2023 |
3.90
|
1,110 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
4
|
200 | 4 | 4 | 4 | 0 | 0 | 0 |
21/04/2023 |
4
|
600 | 3.90 | 4.20 | 4 | 0 | 0 | 0 |
20/04/2023 |
3.90
|
9,900 | 4.50 | 4.50 | 3.90 | 0 | 0 | 0 |
19/04/2023 |
4.50
|
7,180 | 4 | 4.50 | 3.90 | 0 | 0 | 0 |
18/04/2023 |
4
|
33,908 | 4 | 4.60 | 4 | 0 | 0 | 0 |
17/04/2023 |
4
|
25,600 | 3.90 | 4.50 | 4 | 0 | 0 | 0 |
14/04/2023 |
3.90
|
700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
13/04/2023 |
3.90
|
3,000 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
12/04/2023 |
3.90
|
27,500 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/04/2023 |
3.90
|
1,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
10/04/2023 |
3.90
|
3,300 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/04/2023 |
3.90
|
3,320 | 4 | 4.60 | 3.90 | 0 | 0 | 0 |
06/04/2023 |
4
|
6,080 | 3.80 | 4 | 4 | 0 | 0 | 0 |
05/04/2023 |
3.80
|
4,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
04/04/2023 |
3.90
|
5,380 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/04/2023 |
3.90
|
10 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
31/03/2023 |
3.90
|
2,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
30/03/2023 |
3.90
|
600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
29/03/2023 |
4
|
51 | 4 | 4 | 3.90 | 0 | 0 | 0 |
28/03/2023 |
4
|
3,200 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
27/03/2023 |
3.80
|
1,003 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/03/2023 |
3.90
|
3,900 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
23/03/2023 |
3.90
|
30 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
22/03/2023 |
3.90
|
2,300 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
21/03/2023 |
3.70
|
16,250 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
20/03/2023 |
3.70
|
6,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
17/03/2023 |
3.80
|
1,400 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
16/03/2023 |
3.70
|
990 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
15/03/2023 |
3.80
|
8,320 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
14/03/2023 |
3.70
|
2,790 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
13/03/2023 |
3.90
|
1,700 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/03/2023 |
3.80
|
1,200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
09/03/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
08/03/2023 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
07/03/2023 |
3.80
|
305 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/03/2023 |
3.90
|
5,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
03/03/2023 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
02/03/2023 |
3.90
|
2,100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
01/03/2023 |
3.90
|
1,505 | 3.80 | 4 | 3.90 | 0 | 0 | 0 |
28/02/2023 |
3.80
|
6,800 | 3.80 | 4.10 | 3.80 | 0 | 0 | 0 |
27/02/2023 |
3.80
|
600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/02/2023 |
3.90
|
100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
23/02/2023 |
3.80
|
4,400 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
22/02/2023 |
3.80
|
1,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
21/02/2023 |
3.90
|
3,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/02/2023 |
4
|
5,000 | 3.70 | 4 | 3.90 | 0 | 0 | 0 |
16/02/2023 |
3.70
|
5,300 | 3.60 | 3.80 | 3.70 | 0 | 0 | 0 |
15/02/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
14/02/2023 |
3.60
|
5,900 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
13/02/2023 |
3.70
|
2,400 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |