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) |
0.03 | 0.69% | 5,515,000 | 0 | 0 |
4.20
4.41
4.38
|
2 tháng
(2024-07-22) |
-0.52 | -10.61% | 10,329,000 | 0 | 0 |
4.20
4.90
4.38
|
3 tháng
(2024-06-21) |
-0.91 | -17.20% | 14,748,200 | 0 | 0 |
4.20
5.29
4.38
|
6 tháng
(2024-03-25) |
-1.34 | -23.43% | 40,684,800 | 0 | 0 |
4.20
5.80
4.38
|
12 tháng
(2023-09-25) |
-2.19 | -33.33% | 133,397,400 | 0 | 0 |
4.20
6.84
4.38
|
24 tháng
(2022-09-30) |
-5.66 | -56.37% | 495,297,500 | -400 | -0.1 |
4.20
10.04
4.38
|
36 tháng
(2021-10-05) |
-13.47 | -75.47% | 748,769,100 | -400 | -0.1 |
4.20
29.12
4.38
|
60 tháng
(2020-03-18) |
-4.87 | -52.63% | 844,424,940 | 190 | 0.1 |
4.20
70.07
4.38
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.38
|
331,700 | 4.36 | 4.45 | 4.36 | 0 | 0 | 0 |
18/09/2024 |
4.36
|
599,400 | 4.26 | 4.41 | 4.26 | 0 | 0 | 0 |
17/09/2024 |
4.24
|
109,300 | 4.25 | 4.28 | 4.21 | 0 | 0 | 0 |
16/09/2024 |
4.25
|
279,000 | 4.30 | 4.30 | 4.22 | 0 | 0 | 0 |
13/09/2024 |
4.30
|
177,300 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
12/09/2024 |
4.31
|
795,200 | 4.25 | 4.44 | 4.18 | 0 | 0 | 0 |
11/09/2024 |
4.20
|
185,200 | 4.26 | 4.27 | 4.18 | 0 | 0 | 0 |
10/09/2024 |
4.25
|
290,600 | 4.23 | 4.27 | 4.20 | 0 | 0 | 0 |
09/09/2024 |
4.22
|
254,700 | 4.25 | 4.25 | 4.21 | 0 | 0 | 0 |
06/09/2024 |
4.24
|
104,700 | 4.30 | 4.30 | 4.21 | 0 | 0 | 0 |
05/09/2024 |
4.29
|
93,100 | 4.37 | 4.37 | 4.26 | 0 | 0 | 0 |
04/09/2024 |
4.27
|
176,800 | 4.30 | 4.30 | 4.24 | 0 | 0 | 0 |
30/08/2024 |
4.30
|
196,100 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
29/08/2024 |
4.38
|
215,700 | 4.42 | 4.45 | 4.38 | 0 | 0 | 0 |
28/08/2024 |
4.41
|
435,400 | 4.34 | 4.54 | 4.34 | 0 | 0 | 0 |
27/08/2024 |
4.33
|
221,500 | 4.34 | 4.37 | 4.30 | 0 | 0 | 0 |
26/08/2024 |
4.30
|
340,000 | 4.32 | 4.34 | 4.28 | 0 | 0 | 0 |
23/08/2024 |
4.35
|
134,400 | 4.40 | 4.40 | 4.33 | 0 | 0 | 0 |
22/08/2024 |
4.37
|
145,100 | 4.40 | 4.41 | 4.33 | 0 | 0 | 0 |
21/08/2024 |
4.39
|
84,700 | 4.42 | 4.42 | 4.33 | 0 | 0 | 0 |
20/08/2024 |
4.35
|
345,100 | 4.39 | 4.39 | 4.27 | 0 | 0 | 0 |
19/08/2024 |
4.36
|
114,600 | 4.45 | 4.45 | 4.34 | 0 | 0 | 0 |
16/08/2024 |
4.43
|
296,500 | 4.30 | 4.45 | 4.29 | 0 | 0 | 0 |
15/08/2024 |
4.29
|
259,600 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
14/08/2024 |
4.24
|
142,900 | 4.28 | 4.31 | 4.20 | 0 | 0 | 0 |
13/08/2024 |
4.27
|
133,000 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
12/08/2024 |
4.30
|
142,900 | 4.30 | 4.33 | 4.28 | 0 | 0 | 0 |
09/08/2024 |
4.30
|
128,200 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
08/08/2024 |
4.28
|
173,300 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 |
07/08/2024 |
4.27
|
78,800 | 4.26 | 4.32 | 4.25 | 0 | 0 | 0 |
06/08/2024 |
4.27
|
300,800 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
05/08/2024 |
4.25
|
492,600 | 4.45 | 4.50 | 4.25 | 0 | 0 | 0 |
02/08/2024 |
4.56
|
312,400 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 |
01/08/2024 |
4.58
|
280,000 | 4.73 | 4.75 | 4.57 | 0 | 0 | 0 |
31/07/2024 |
4.73
|
154,500 | 4.74 | 4.76 | 4.69 | 0 | 0 | 0 |
30/07/2024 |
4.71
|
294,000 | 4.72 | 4.79 | 4.70 | 0 | 0 | 0 |
29/07/2024 |
4.71
|
176,600 | 4.83 | 4.86 | 4.70 | 0 | 0 | 0 |
26/07/2024 |
4.82
|
147,800 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 |
25/07/2024 |
4.77
|
182,600 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |
24/07/2024 |
4.82
|
239,800 | 4.94 | 4.94 | 4.53 | 0 | 0 | 0 |
23/07/2024 |
4.87
|
223,400 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
22/07/2024 |
4.90
|
539,700 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
19/07/2024 |
5.01
|
347,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
18/07/2024 |
5.07
|
222,400 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
17/07/2024 |
5.03
|
278,800 | 5.15 | 5.16 | 5 | 0 | 0 | 0 |
16/07/2024 |
5.12
|
193,900 | 5.15 | 5.16 | 5.12 | 0 | 0 | 0 |
15/07/2024 |
5.16
|
129,900 | 5.15 | 5.21 | 5.12 | 0 | 0 | 0 |
12/07/2024 |
5.16
|
121,100 | 5.17 | 5.18 | 5.15 | 0 | 0 | 0 |
11/07/2024 |
5.19
|
157,700 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
10/07/2024 |
5.13
|
185,800 | 5.16 | 5.18 | 5.11 | 0 | 0 | 0 |
09/07/2024 |
5.15
|
204,800 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
08/07/2024 |
5.13
|
129,800 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
05/07/2024 |
5.14
|
302,800 | 5.22 | 5.23 | 5.14 | 0 | 0 | 0 |
04/07/2024 |
5.22
|
231,400 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
03/07/2024 |
5.19
|
120,300 | 5.21 | 5.22 | 5.16 | 0 | 0 | 0 |
02/07/2024 |
5.20
|
85,600 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
01/07/2024 |
5.18
|
145,000 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 |
28/06/2024 |
5.12
|
261,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
27/06/2024 |
5.20
|
335,700 | 5.21 | 5.22 | 5.13 | 0 | 0 | 0 |
26/06/2024 |
5.22
|
292,700 | 5.27 | 5.29 | 5.20 | 0 | 0 | 0 |
25/06/2024 |
5.26
|
170,600 | 5.25 | 5.30 | 5.23 | 0 | 0 | 0 |
24/06/2024 |
5.26
|
293,600 | 5.29 | 5.35 | 5.25 | 0 | 0 | 0 |
21/06/2024 |
5.29
|
208,200 | 5.25 | 5.30 | 5.24 | 0 | 0 | 0 |
20/06/2024 |
5.24
|
443,100 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
19/06/2024 |
5.30
|
291,300 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
18/06/2024 |
5.33
|
328,700 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 |
17/06/2024 |
5.32
|
334,600 | 5.32 | 5.41 | 5.30 | 0 | 0 | 0 |
14/06/2024 |
5.40
|
520,900 | 5.44 | 5.51 | 5.39 | 0 | 0 | 0 |
13/06/2024 |
5.44
|
314,300 | 5.48 | 5.49 | 5.41 | 0 | 0 | 0 |
12/06/2024 |
5.48
|
316,300 | 5.49 | 5.55 | 5.43 | 0 | 0 | 0 |
11/06/2024 |
5.48
|
516,300 | 5.50 | 5.57 | 5.44 | 0 | 0 | 0 |
10/06/2024 |
5.50
|
544,500 | 5.67 | 5.69 | 5.48 | 0 | 0 | 0 |
07/06/2024 |
5.57
|
687,700 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 |
06/06/2024 |
5.50
|
1,403,100 | 5.36 | 5.62 | 5.36 | 0 | 0 | 0 |
05/06/2024 |
5.36
|
426,700 | 5.37 | 5.38 | 5.32 | 0 | 0 | 0 |
04/06/2024 |
5.37
|
380,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
03/06/2024 |
5.36
|
334,700 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
31/05/2024 |
5.32
|
381,600 | 5.37 | 5.42 | 5.32 | 0 | 0 | 0 |
30/05/2024 |
5.37
|
433,700 | 5.41 | 5.42 | 5.36 | 0 | 0 | 0 |
29/05/2024 |
5.42
|
704,000 | 5.29 | 5.54 | 5.28 | 0 | 0 | 0 |
28/05/2024 |
5.28
|
400,800 | 5.27 | 5.33 | 5.26 | 0 | 0 | 0 |
27/05/2024 |
5.26
|
232,900 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 |
24/05/2024 |
5.26
|
469,200 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
23/05/2024 |
5.39
|
489,600 | 5.40 | 5.44 | 5.35 | 0 | 0 | 0 |
22/05/2024 |
5.39
|
475,200 | 5.38 | 5.46 | 5.37 | 0 | 0 | 0 |
21/05/2024 |
5.38
|
356,100 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 |
20/05/2024 |
5.37
|
370,200 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
17/05/2024 |
5.29
|
361,500 | 5.33 | 5.37 | 5.24 | 0 | 0 | 0 |
16/05/2024 |
5.33
|
306,400 | 5.31 | 5.38 | 5.28 | 0 | 0 | 0 |
15/05/2024 |
5.30
|
598,500 | 5.35 | 5.42 | 5.24 | 0 | 0 | 0 |
14/05/2024 |
5.35
|
340,300 | 5.40 | 5.42 | 5.34 | 0 | 0 | 0 |
13/05/2024 |
5.39
|
694,700 | 5.32 | 5.55 | 5.31 | 0 | 0 | 0 |
10/05/2024 |
5.31
|
529,100 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
09/05/2024 |
5.16
|
187,800 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
08/05/2024 |
5.18
|
246,500 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
07/05/2024 |
5.18
|
257,500 | 5.17 | 5.26 | 5.14 | 0 | 0 | 0 |
06/05/2024 |
5.17
|
196,700 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
03/05/2024 |
5.09
|
242,600 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
02/05/2024 |
5.08
|
165,900 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
26/04/2024 |
5.04
|
219,600 | 5.03 | 5.09 | 5.01 | 0 | 0 | 0 |