| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-14) |
-1.80 | -26.47% | 352,400 | 200 | 0.0 |
4.40
6.80
5
|
|
2 tháng
(2024-09-13) |
-0.10 | -1.96% | 790,400 | 200 | 0.0 |
4.40
8.10
5
|
|
3 tháng
(2024-08-14) |
0.10 | 2.04% | 831,900 | 200 | 0.0 |
4.40
8.10
5
|
|
6 tháng
(2024-05-16) |
0.50 | 11.11% | 1,307,600 | 200 | 0.0 |
4.40
8.10
5
|
|
12 tháng
(2023-11-20) |
0 | 0% | 1,576,100 | 200 | 0.0 |
4.10
8.10
5
|
|
24 tháng
(2022-11-23) |
2.60 | 108.33% | 2,403,719 | 13,400 | 0.0 |
2.10
8.90
5
|
|
36 tháng
(2021-11-29) |
-2.10 | -29.58% | 2,895,744 | 16,500 | 0.0 |
2.10
10.40
5
|
|
60 tháng
(2019-12-09) |
-5 | -50% | 3,134,645 | 16,500 | 0.0 |
2.10
10.40
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/11/2024 |
5
|
15,400 | 5.50 | 5.50 | 4.80 | 200 | 0 | 0.0 |
| 11/11/2024 |
5.40
|
56,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
25,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2024 |
4.40
|
53,500 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
3,900 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/11/2024 |
4.60
|
2,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.80
|
27,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/11/2024 |
4.80
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
2,300 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
2,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,400 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
23,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
8,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
4,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
4.90
|
12,100 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.30
|
11,000 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
1,500 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
14,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2024 |
5.90
|
40,800 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
13,600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
22,400 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
8.10
|
73,000 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
70,200 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
121,200 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
1,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
75,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
33,900 | 4.60 | 5 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
5,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.80
|
900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.60
|
8,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.80
|
2,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
15,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/09/2024 |
4.80
|
900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
9,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
2,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
7,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.90
|
1,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
3,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
1,800 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.90
|
1,600 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
2,600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
1,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
1,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
3,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
4.80
|
4,600 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
800 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
3,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
5,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
1,400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
5,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
1,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
4,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
800 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/08/2024 |
4.90
|
1,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
5
|
800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
1,000 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/08/2024 |
5
|
10,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
1,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
4,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/07/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
2,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.30
|
1,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/07/2024 |
4.80
|
2,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
4,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
4,500 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
4,400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
6
|
13,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
29,800 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 12/07/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.70
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/07/2024 |
4.80
|
15,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
16,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
21,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/07/2024 |
5.10
|
1,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
8,500 | 4.80 | 5 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
4,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
5.60
|
4,900 | 5.10 | 5.60 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
5,500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.90
|
900 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.90
|
4,500 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |