Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/09/2024 |
4.70
|
20,400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/09/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
18/09/2024 |
4.80
|
6,100 | 4.90 | 5 | 4.10 | 0 | 0 | 0 |
17/09/2024 |
4.90
|
18,600 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
16/09/2024 |
4.80
|
10,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/09/2024 |
5
|
59,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
12/09/2024 |
5
|
22,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
11/09/2024 |
5
|
18,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
10/09/2024 |
5
|
37,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/09/2024 |
5
|
80,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
06/09/2024 |
4.90
|
17,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/09/2024 |
4.80
|
40,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
04/09/2024 |
4.90
|
13,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
30/08/2024 |
5
|
44,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
29/08/2024 |
4.90
|
36,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
28/08/2024 |
5.10
|
26,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
27/08/2024 |
5
|
17,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
26/08/2024 |
5
|
66,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
23/08/2024 |
5
|
71,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
22/08/2024 |
5
|
93,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
21/08/2024 |
5
|
34,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
20/08/2024 |
4.60
|
21,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
19/08/2024 |
4.60
|
30,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
16/08/2024 |
4.60
|
43,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/08/2024 |
4.60
|
32,500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
14/08/2024 |
4.30
|
38,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
13/08/2024 |
4.40
|
15,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
12/08/2024 |
4.10
|
42,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/08/2024 |
4.20
|
21,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/08/2024 |
4.30
|
36,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
07/08/2024 |
4.30
|
22,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/08/2024 |
4.50
|
26,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
05/08/2024 |
4.40
|
85,200 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
02/08/2024 |
4.70
|
119,600 | 4.10 | 4.70 | 4 | 0 | 0 | 0 |
01/08/2024 |
4.20
|
33,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
31/07/2024 |
4.20
|
61,000 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
30/07/2024 |
4.40
|
43,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
29/07/2024 |
4.30
|
68,700 | 4.70 | 5.20 | 4 | 0 | 0 | 0 |
26/07/2024 |
4.70
|
12,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
25/07/2024 |
4.80
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/07/2024 |
4.70
|
8,900 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
23/07/2024 |
4.50
|
31,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
22/07/2024 |
4.60
|
22,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
19/07/2024 |
4.70
|
23,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
18/07/2024 |
4.80
|
21,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/07/2024 |
4.80
|
12,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
16/07/2024 |
4.80
|
51,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/07/2024 |
4.80
|
15,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
12/07/2024 |
4.80
|
56,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
11/07/2024 |
4.80
|
34,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
10/07/2024 |
4.80
|
50,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/07/2024 |
4.90
|
20,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/07/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
05/07/2024 |
4.90
|
41,600 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
04/07/2024 |
5.10
|
13,400 | 5 | 5.10 | 5 | 0 | 4,700 | -0.0 |
03/07/2024 |
5
|
16,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
02/07/2024 |
4.90
|
30,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
01/07/2024 |
4.90
|
6,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
28/06/2024 |
4.90
|
37,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
27/06/2024 |
4.90
|
32,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
26/06/2024 |
4.80
|
15,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
25/06/2024 |
4.90
|
3,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
24/06/2024 |
4.80
|
28,300 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
21/06/2024 |
4.80
|
37,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
20/06/2024 |
4.90
|
55,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
19/06/2024 |
5.10
|
72,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
18/06/2024 |
5
|
55,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
17/06/2024 |
5
|
24,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
14/06/2024 |
5
|
29,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
13/06/2024 |
5.10
|
229,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
12/06/2024 |
5.10
|
14,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
11/06/2024 |
5
|
81,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
10/06/2024 |
5.10
|
35,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
07/06/2024 |
5.10
|
9,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
06/06/2024 |
5.10
|
38,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
05/06/2024 |
5.10
|
173,100 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
04/06/2024 |
5.20
|
42,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
03/06/2024 |
5.20
|
63,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
31/05/2024 |
5
|
132,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
30/05/2024 |
5.30
|
46,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
29/05/2024 |
5.30
|
48,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
28/05/2024 |
5.20
|
63,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
27/05/2024 |
5.30
|
143,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
24/05/2024 |
5.40
|
68,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
23/05/2024 |
5.40
|
73,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
22/05/2024 |
5.30
|
78,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
21/05/2024 |
5.30
|
35,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
20/05/2024 |
5.30
|
32,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
17/05/2024 |
5.40
|
92,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
16/05/2024 |
5.50
|
114,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
15/05/2024 |
5.50
|
90,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
14/05/2024 |
5.50
|
118,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
13/05/2024 |
5.60
|
36,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
10/05/2024 |
5.60
|
74,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
09/05/2024 |
5.70
|
108,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
08/05/2024 |
5.90
|
104,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
07/05/2024 |
5.90
|
219,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
06/05/2024 |
6
|
337,900 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
03/05/2024 |
5.70
|
61,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
02/05/2024 |
5.70
|
21,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |