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) |
-0.20 | -4.65% | 150,500 | 0 | 0 |
4.10
4.30
4.20
|
2 tháng
(2024-07-22) |
-0.50 | -10.87% | 429,700 | -300 | -0.0 |
4
4.60
4.20
|
3 tháng
(2024-06-21) |
-0.70 | -14.58% | 1,358,300 | -79,600 | -0.4 |
4
4.80
4.20
|
6 tháng
(2024-03-25) |
0 | 0% | 3,687,300 | -300 | -0.0 |
3.70
4.90
4.20
|
12 tháng
(2023-09-25) |
-0.80 | -16.33% | 5,549,100 | -3,600 | -0.0 |
3.70
5
4.20
|
24 tháng
(2022-09-30) |
-0.80 | -16.33% | 11,977,529 | -26,200 | -0.2 |
2.40
6.40
4.20
|
36 tháng
(2021-10-05) |
-4 | -49.38% | 33,889,259 | 5,500 | 0.3 |
2.40
17.56
4.20
|
60 tháng
(2019-10-16) |
-1.36 | -24.91% | 45,916,253 | -12,200 | 0.2 |
2.18
17.56
4.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.20
|
8,500 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
18/09/2024 |
4.10
|
12,600 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
17/09/2024 |
4.30
|
3,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
16/09/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/09/2024 |
4.20
|
6,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
12/09/2024 |
4.20
|
6,000 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/09/2024 |
4.10
|
6,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
10/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/09/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/09/2024 |
4.30
|
100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/09/2024 |
4.10
|
8,400 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
04/09/2024 |
4.20
|
3,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
30/08/2024 |
4.20
|
2,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
29/08/2024 |
4.20
|
7,000 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
28/08/2024 |
4.10
|
5,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
27/08/2024 |
4.10
|
3,900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
26/08/2024 |
4.20
|
30,700 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
23/08/2024 |
4.20
|
43,000 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
22/08/2024 |
4.30
|
1,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
21/08/2024 |
4.30
|
1,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/08/2024 |
4.30
|
8,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/08/2024 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
16/08/2024 |
4.10
|
14,900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
15/08/2024 |
4.10
|
7,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
14/08/2024 |
4.10
|
3,500 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
13/08/2024 |
4.40
|
6,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
12/08/2024 |
4
|
15,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
09/08/2024 |
4.10
|
33,200 | 4.10 | 4.10 | 4.10 | 0 | 300 | -0.0 |
08/08/2024 |
4.10
|
5,400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
07/08/2024 |
4.10
|
6,700 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
06/08/2024 |
4.20
|
15,800 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
05/08/2024 |
4.10
|
4,700 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
02/08/2024 |
4.30
|
13,700 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
01/08/2024 |
4.40
|
41,600 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
31/07/2024 |
4.30
|
16,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
30/07/2024 |
4.60
|
31,300 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
29/07/2024 |
4.40
|
8,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/07/2024 |
4.30
|
13,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
25/07/2024 |
4.40
|
30,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/07/2024 |
4.50
|
2,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
23/07/2024 |
4.50
|
4,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/07/2024 |
4.60
|
3,700 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
19/07/2024 |
4.40
|
24,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/07/2024 |
4.50
|
1,300 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
17/07/2024 |
4.30
|
25,000 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
16/07/2024 |
4.60
|
14,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
15/07/2024 |
4.50
|
7,800 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
12/07/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
11/07/2024 |
4.50
|
21,600 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
10/07/2024 |
4.50
|
2,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
09/07/2024 |
4.50
|
31,200 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
08/07/2024 |
4.50
|
34,800 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
05/07/2024 |
4.70
|
10,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
04/07/2024 |
4.70
|
61,200 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
03/07/2024 |
4.60
|
39,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
02/07/2024 |
4.50
|
10,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
01/07/2024 |
4.60
|
3,200 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
28/06/2024 |
4.60
|
45,200 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
27/06/2024 |
4.70
|
32,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
26/06/2024 |
4.70
|
49,600 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
25/06/2024 |
4.60
|
87,900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
24/06/2024 |
4.60
|
154,400 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
21/06/2024 |
4.80
|
269,100 | 4.30 | 4.80 | 4.30 | 0 | 79,300 | -0.4 |
20/06/2024 |
4.20
|
24,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
19/06/2024 |
4.30
|
18,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
18/06/2024 |
4.20
|
43,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
17/06/2024 |
4.30
|
24,000 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
14/06/2024 |
4.40
|
70,600 | 4.50 | 4.50 | 4.20 | 200 | 0 | 0.0 |
13/06/2024 |
4.30
|
70,000 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
12/06/2024 |
4.60
|
66,000 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
11/06/2024 |
4.90
|
396,000 | 4.50 | 4.90 | 4.40 | 78,000 | 0 | 0.4 |
10/06/2024 |
4.40
|
117,800 | 4.10 | 4.50 | 4.10 | 1,100 | 0 | 0.0 |
07/06/2024 |
4.10
|
67,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
06/06/2024 |
4.10
|
116,400 | 4.40 | 4.40 | 4 | 0 | 0 | 0 |
05/06/2024 |
4.30
|
149,100 | 4.40 | 4.80 | 4.20 | 0 | 0 | 0 |
04/06/2024 |
4.40
|
458,600 | 4 | 4.40 | 4 | 0 | 0 | 0 |
03/06/2024 |
4
|
132,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
31/05/2024 |
3.90
|
14,600 | 4 | 4.10 | 3.80 | 0 | 0 | 0 |
30/05/2024 |
3.90
|
62,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
29/05/2024 |
4
|
123,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
28/05/2024 |
4
|
8,200 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
27/05/2024 |
3.90
|
1,100 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
24/05/2024 |
4
|
9,300 | 4 | 4 | 3.90 | 0 | 0 | 0 |
23/05/2024 |
4
|
15,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/05/2024 |
4
|
10,000 | 4 | 4.10 | 4 | 0 | 0 | 0 |
21/05/2024 |
4
|
9,000 | 4 | 4 | 3.90 | 0 | 0 | 0 |
20/05/2024 |
4
|
16,100 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
17/05/2024 |
4.10
|
5,600 | 4 | 4.10 | 4 | 0 | 0 | 0 |
16/05/2024 |
4.10
|
200 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
15/05/2024 |
4
|
12,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
14/05/2024 |
4
|
5,800 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/05/2024 |
3.90
|
3,600 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
10/05/2024 |
3.70
|
12,200 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
09/05/2024 |
3.80
|
1,200 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
08/05/2024 |
4
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
07/05/2024 |
3.90
|
18,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
06/05/2024 |
4.10
|
200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
03/05/2024 |
3.90
|
2,600 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
02/05/2024 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
26/04/2024 |
3.80
|
1,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |