Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.30 | 4.92% | 72,000 | 0 | 0 |
5.50
6.50
6.40
|
2 tháng
(2024-07-22) |
-0.60 | -8.57% | 180,800 | 13,000 | 0.1 |
5.50
7.40
6.40
|
3 tháng
(2024-06-21) |
-1.20 | -15.79% | 535,700 | 12,800 | 0.1 |
5.50
7.90
6.40
|
6 tháng
(2024-03-25) |
-0.10 | -1.54% | 1,287,321 | 13,000 | 0.1 |
5.50
8
6.40
|
12 tháng
(2023-09-25) |
1.40 | 28% | 2,014,585 | 12,900 | 0.1 |
4.30
8
6.40
|
24 tháng
(2022-09-30) |
2.70 | 72.97% | 3,499,061 | -7,600 | 0.0 |
3
8
6.40
|
36 tháng
(2021-10-05) |
1.50 | 30.61% | 26,434,299 | -42,800 | -0.2 |
3
14.30
6.40
|
60 tháng
(2019-10-16) |
4.40 | 220% | 37,521,182 | -42,300 | -0.2 |
1.30
14.30
6.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2022 |
4.30
|
3,300 | 4.50 | 4.50 | 3.60 | 200 | 0 | 0.0 |
16/09/2022 |
4.50
|
3,950 | 4.20 | 4.50 | 4 | 0 | 0 | 0 |
15/09/2022 |
4.50
|
8,301 | 4.50 | 4.60 | 4.40 | 200 | 0 | 0.0 |
14/09/2022 |
4.50
|
10 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/09/2022 |
4.50
|
400 | 5 | 5 | 4.50 | 0 | 0 | 0 |
12/09/2022 |
4.80
|
2,200 | 4.50 | 4.80 | 4.40 | 1,700 | 0 | 0.0 |
09/09/2022 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
08/09/2022 |
4.40
|
1,100 | 5 | 5 | 4.40 | 0 | 0 | 0 |
07/09/2022 |
4.40
|
6,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/09/2022 |
4.50
|
44,900 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
05/09/2022 |
4.70
|
7,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
31/08/2022 |
4.90
|
2,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
30/08/2022 |
4.60
|
11,800 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/08/2022 |
4.70
|
4,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/08/2022 |
4.70
|
4,500 | 5 | 5 | 4.60 | 0 | 0 | 0 |
25/08/2022 |
4.80
|
1,510 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
24/08/2022 |
4.70
|
600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
23/08/2022 |
4.80
|
9,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
22/08/2022 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/08/2022 |
4.80
|
2,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/08/2022 |
4.90
|
7,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
17/08/2022 |
4.80
|
6,956 | 5 | 5 | 4.80 | 0 | 0 | 0 |
16/08/2022 |
5
|
24,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
15/08/2022 |
4.80
|
12,300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
12/08/2022 |
4.90
|
22,400 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
11/08/2022 |
5.20
|
23,700 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
10/08/2022 |
5.20
|
7,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
09/08/2022 |
5.10
|
54,800 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
08/08/2022 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
05/08/2022 |
4.80
|
5,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
04/08/2022 |
4.70
|
11,701 | 5 | 5 | 4.70 | 0 | 0 | 0 |
03/08/2022 |
4.90
|
4,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
02/08/2022 |
4.80
|
22,400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
01/08/2022 |
4.80
|
5,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
29/07/2022 |
4.70
|
10,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
28/07/2022 |
4.60
|
603 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
27/07/2022 |
4.80
|
3,600 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
26/07/2022 |
4.80
|
6,000 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
25/07/2022 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/07/2022 |
4.80
|
3,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
21/07/2022 |
4.80
|
18,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
20/07/2022 |
4.80
|
4,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
19/07/2022 |
4.80
|
3,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/07/2022 |
4.80
|
9,600 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/07/2022 |
4.70
|
1,057 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/07/2022 |
4.50
|
4,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
13/07/2022 |
4.60
|
4,400 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/07/2022 |
4.70
|
5,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
11/07/2022 |
4.40
|
23,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/07/2022 |
4.40
|
1,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
07/07/2022 |
4.40
|
7,300 | 4.50 | 4.60 | 4 | 0 | 0 | 0 |
06/07/2022 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/07/2022 |
4.70
|
4,100 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/07/2022 |
4.60
|
33,300 | 4.70 | 4.90 | 4.60 | 100 | 0 | 0.0 |
01/07/2022 |
4.50
|
10,100 | 4.90 | 5.10 | 4.50 | 0 | 0 | 0 |
30/06/2022 |
5.10
|
3,900 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
29/06/2022 |
5.10
|
4,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
28/06/2022 |
5
|
5,000 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
27/06/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
24/06/2022 |
4.70
|
400 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
23/06/2022 |
4.80
|
19,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
22/06/2022 |
4.70
|
20,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/06/2022 |
4.50
|
12,200 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/06/2022 |
5.10
|
17,600 | 4.80 | 5.10 | 4.50 | 0 | 0 | 0 |
17/06/2022 |
4.90
|
1,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
16/06/2022 |
5.30
|
39,400 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
15/06/2022 |
5.50
|
7,200 | 6 | 6 | 5.30 | 0 | 0 | 0 |
14/06/2022 |
5.80
|
5,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
13/06/2022 |
6.10
|
100 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
10/06/2022 |
5.90
|
9,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
09/06/2022 |
5.90
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
08/06/2022 |
6
|
79,800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
07/06/2022 |
6
|
5,900 | 6 | 6 | 6 | 0 | 0 | 0 |
06/06/2022 |
5.90
|
5,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
03/06/2022 |
6
|
2,000 | 6 | 6 | 6 | 0 | 0 | 0 |
02/06/2022 |
6
|
39,600 | 6.20 | 6.50 | 5.90 | 100 | 0 | 0.0 |
01/06/2022 |
6.20
|
18,900 | 6.50 | 6.50 | 6.20 | 100 | 0 | 0.0 |
31/05/2022 |
6.20
|
10,400 | 6.20 | 6.20 | 6.20 | 100 | 0 | 0.0 |
30/05/2022 |
6.50
|
19,100 | 5.90 | 6.50 | 5.90 | 600 | 0 | 0.0 |
27/05/2022 |
6.20
|
700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
26/05/2022 |
6
|
71,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
25/05/2022 |
6.20
|
17,100 | 6.20 | 6.20 | 6.10 | 1,900 | 0 | 0.0 |
24/05/2022 |
6.20
|
32,500 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
23/05/2022 |
6
|
69,300 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
20/05/2022 |
5.70
|
52,100 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
19/05/2022 |
5.60
|
51,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
18/05/2022 |
5.60
|
11,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
17/05/2022 |
5.70
|
14,800 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
16/05/2022 |
5.50
|
1,400 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
13/05/2022 |
5.40
|
40,100 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
12/05/2022 |
5.40
|
40,200 | 5.50 | 6.20 | 5.20 | 0 | 0 | 0 |
11/05/2022 |
5.70
|
3,500 | 5.70 | 6.30 | 5.60 | 0 | 0 | 0 |
10/05/2022 |
5.80
|
45,500 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
09/05/2022 |
5.30
|
43,500 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |
06/05/2022 |
6
|
28,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
05/05/2022 |
6.40
|
8,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
04/05/2022 |
6.20
|
30,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
29/04/2022 |
6.20
|
46,300 | 6.10 | 6.40 | 6.10 | 0 | 0 | 0 |
28/04/2022 |
6.20
|
39,700 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
27/04/2022 |
6
|
22,200 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |