Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.30 | -6.12% | 300,931 | 1,200 | 0.0 |
4.40
5.40
4.60
|
2 tháng
(2024-09-23) |
-0.10 | -2.13% | 826,139 | 1,200 | 0.0 |
4.40
8.10
4.60
|
3 tháng
(2024-08-23) |
-0.60 | -11.54% | 863,036 | 1,200 | 0.0 |
4.40
8.10
4.60
|
6 tháng
(2024-05-27) |
0.10 | 2.22% | 1,346,085 | 1,200 | 0.0 |
4.40
8.10
4.60
|
12 tháng
(2023-11-27) |
-0.10 | -2.13% | 1,626,813 | 1,200 | 0.0 |
4.10
8.10
4.60
|
24 tháng
(2022-12-02) |
1 | 27.78% | 2,449,598 | 14,400 | 0.0 |
2.20
8.90
4.60
|
36 tháng
(2021-12-07) |
-5.80 | -55.77% | 2,912,270 | 17,500 | 0.0 |
2.10
10.40
4.60
|
60 tháng
(2019-12-18) |
-5.40 | -54% | 3,188,758 | 17,500 | 0.0 |
2.10
10.40
4.60
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
21/11/2024 |
4.60
|
5,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/11/2024 |
4.70
|
1,200 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
19/11/2024 |
4.50
|
2,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
18/11/2024 |
4.60
|
2,300 | 4.60 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
15/11/2024 |
4.70
|
10,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
14/11/2024 |
5
|
8,022 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
13/11/2024 |
4.80
|
23,114 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
12/11/2024 |
5
|
15,413 | 5.50 | 5.50 | 4.80 | 200 | 0 | 0.0 |
11/11/2024 |
5.40
|
56,411 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
08/11/2024 |
5
|
25,914 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
07/11/2024 |
4.40
|
53,552 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
06/11/2024 |
4.80
|
3,911 | 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
|
2,356 | 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
|
2,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
28/10/2024 |
4.90
|
6,410 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
25/10/2024 |
4.70
|
23,009 | 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
|
12,110 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
21/10/2024 |
5.30
|
11,051 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
18/10/2024 |
5.30
|
1,508 | 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
|
40,900 | 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
|
22,431 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
11/10/2024 |
8.10
|
73,030 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
10/10/2024 |
7.70
|
70,254 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
09/10/2024 |
6.70
|
121,312 | 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
|
75,209 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
04/10/2024 |
5
|
33,909 | 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
|
904 | 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
|
1,815 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
12/09/2024 |
4.90
|
1,611 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
11/09/2024 |
4.90
|
2,604 | 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
|
310 | 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
|
3,004 | 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
|
9 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
27/08/2024 |
5.10
|
440 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
26/08/2024 |
5
|
804 | 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
|
1,401 | 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
|
4,005 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
12/08/2024 |
4.90
|
820 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
09/08/2024 |
4.90
|
1,223 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
08/08/2024 |
5
|
801 | 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
|
1,001 | 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
|
10,850 | 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
|
4,750 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
18/07/2024 |
5.50
|
4,550 | 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
|
29,885 | 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 |