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 | -4.26% | 942,000 | 0 | 0 |
4.30
5
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 1,145,800 | 0 | 0 |
4.10
5
4.50
|
3 tháng
(2024-06-21) |
0.20 | 4.65% | 1,530,800 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-25) |
0 | 0% | 3,303,700 | -700 | -0.0 |
4
5.60
4.50
|
12 tháng
(2023-09-25) |
-0.90 | -16.67% | 4,416,100 | 2,300 | -0.0 |
4
5.60
4.50
|
24 tháng
(2022-09-30) |
-2.90 | -39.19% | 10,181,607 | 27,800 | 0.1 |
3.90
7.40
4.50
|
36 tháng
(2021-10-05) |
-2.70 | -37.50% | 25,474,262 | 31,800 | 0.2 |
3.90
22.30
4.50
|
60 tháng
(2019-11-05) |
-10.50 | -70% | 27,678,214 | 31,800 | 0.2 |
2.70
22.30
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.50
|
13,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/09/2024 |
4.40
|
9,800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/09/2024 |
4.40
|
30,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/09/2024 |
4.40
|
34,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
13/09/2024 |
4.40
|
34,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/09/2024 |
4.30
|
71,500 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
11/09/2024 |
4.80
|
85,600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
10/09/2024 |
4.80
|
216,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
09/09/2024 |
4.70
|
21,800 | 4.50 | 4.70 | 4.20 | 0 | 0 | 0 |
06/09/2024 |
4.80
|
15,600 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
05/09/2024 |
4.70
|
11,300 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
04/09/2024 |
4.50
|
22,100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
30/08/2024 |
4.50
|
16,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/08/2024 |
4.50
|
5,800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/08/2024 |
4.50
|
9,600 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/08/2024 |
4.50
|
16,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/08/2024 |
4.60
|
111,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
23/08/2024 |
4.80
|
34,500 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/08/2024 |
5
|
87,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
21/08/2024 |
4.80
|
80,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
20/08/2024 |
4.70
|
11,900 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
19/08/2024 |
4.60
|
17,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
16/08/2024 |
4.50
|
7,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
15/08/2024 |
4.40
|
7,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/08/2024 |
4.40
|
9,800 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/08/2024 |
4.30
|
11,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
12/08/2024 |
4.20
|
28,900 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/08/2024 |
4.20
|
9,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
08/08/2024 |
4.20
|
16,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
07/08/2024 |
4.30
|
2,500 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
06/08/2024 |
4.20
|
8,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/08/2024 |
4.10
|
14,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
02/08/2024 |
4.10
|
5,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
01/08/2024 |
4.20
|
1,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
31/07/2024 |
4.20
|
4,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
30/07/2024 |
4.30
|
11,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/07/2024 |
4.20
|
4,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/07/2024 |
4.20
|
7,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
25/07/2024 |
4.20
|
12,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/07/2024 |
4.30
|
10,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/07/2024 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/07/2024 |
4.40
|
11,900 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
19/07/2024 |
4.50
|
5,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/07/2024 |
4.50
|
17,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
17/07/2024 |
4.30
|
8,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
16/07/2024 |
4.50
|
36,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/07/2024 |
4.40
|
6,400 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
12/07/2024 |
4.60
|
13,200 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
11/07/2024 |
4.50
|
5,900 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
10/07/2024 |
4.70
|
11,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
09/07/2024 |
4.60
|
17,800 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
08/07/2024 |
4.60
|
2,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
05/07/2024 |
4.60
|
25,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
04/07/2024 |
4.80
|
54,700 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
03/07/2024 |
4.40
|
6,200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
02/07/2024 |
4.40
|
5,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
01/07/2024 |
4.30
|
7,200 | 4.50 | 4.70 | 4.30 | 0 | 0 | 0 |
28/06/2024 |
4.40
|
6,000 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
27/06/2024 |
4.50
|
9,300 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
26/06/2024 |
4.60
|
21,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
25/06/2024 |
4.60
|
2,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
24/06/2024 |
4.70
|
109,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
21/06/2024 |
4.30
|
12,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
20/06/2024 |
4.40
|
22,800 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
19/06/2024 |
4.60
|
7,500 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
18/06/2024 |
4.50
|
9,300 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
17/06/2024 |
4.40
|
12,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
14/06/2024 |
4.70
|
38,700 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
13/06/2024 |
4.60
|
39,800 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
12/06/2024 |
5
|
16,300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
11/06/2024 |
5.10
|
141,800 | 4.50 | 5.10 | 4.50 | 2,300 | 0 | 0 |
10/06/2024 |
4.50
|
6,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/06/2024 |
4.50
|
55,100 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
06/06/2024 |
4.20
|
25,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/06/2024 |
4.20
|
5,700 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
04/06/2024 |
4.10
|
8,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
03/06/2024 |
4.10
|
8,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
31/05/2024 |
4.10
|
9,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
30/05/2024 |
4.20
|
6,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/05/2024 |
4.20
|
25,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
28/05/2024 |
4.20
|
21,400 | 4.30 | 4.40 | 4.20 | 0 | 1,500 | -0.0 |
27/05/2024 |
4.20
|
15,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
24/05/2024 |
4.20
|
24,700 | 4.10 | 4.30 | 4.10 | 1,500 | 0 | 0.0 |
23/05/2024 |
4.10
|
8,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/05/2024 |
4.10
|
12,000 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/05/2024 |
4.10
|
19,500 | 4 | 4.10 | 4 | 0 | 0 | 0 |
20/05/2024 |
4.10
|
9,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
17/05/2024 |
4.10
|
20,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
16/05/2024 |
4.20
|
10,500 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
15/05/2024 |
4.10
|
12,300 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
14/05/2024 |
4.10
|
8,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
13/05/2024 |
4.10
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
10/05/2024 |
4
|
20,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
09/05/2024 |
4.20
|
18,400 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
08/05/2024 |
4.30
|
24,300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
07/05/2024 |
4.20
|
2,600 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
06/05/2024 |
4.20
|
8,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
03/05/2024 |
4.20
|
6,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/05/2024 |
4.20
|
2,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/04/2024 |
4.10
|
30,800 | 4.10 | 4.30 | 3.90 | 0 | 0 | 0 |