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) |
-0.03 | -0.56% | 1,616,700 | 0 | 0 |
4.80
5.33
5.28
|
2 tháng
(2024-07-22) |
0.14 | 2.72% | 3,649,900 | 0 | 0 |
4.80
5.33
5.28
|
3 tháng
(2024-06-21) |
0.29 | 5.81% | 9,235,700 | 0 | 0 |
4.79
5.56
5.28
|
6 tháng
(2024-03-25) |
1.44 | 37.50% | 15,170,700 | 0 | 0 |
3.42
5.56
5.28
|
12 tháng
(2023-09-25) |
0.93 | 21.38% | 26,946,200 | -47,000 | -0.2 |
3.42
5.56
5.28
|
24 tháng
(2022-09-30) |
0.74 | 16.39% | 77,751,800 | -47,100 | -0.3 |
2.78
5.56
5.28
|
36 tháng
(2021-10-05) |
-1.49 | -22.04% | 209,494,600 | -418,700 | -4.3 |
2.78
12.91
5.28
|
60 tháng
(2019-10-16) |
3.40 | 180.58% | 477,363,740 | -524,660 | -4.4 |
1.40
12.91
5.28
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
5.28
|
325,100 | 5.17 | 5.40 | 5.08 | 0 | 0 | 0 |
18/09/2024 |
5.08
|
40,500 | 5 | 5.13 | 5 | 0 | 0 | 0 |
17/09/2024 |
5.13
|
71,300 | 4.86 | 5.13 | 4.86 | 0 | 0 | 0 |
16/09/2024 |
4.85
|
26,500 | 4.89 | 5 | 4.80 | 0 | 0 | 0 |
13/09/2024 |
4.80
|
15,300 | 4.87 | 4.88 | 4.80 | 0 | 0 | 0 |
12/09/2024 |
4.80
|
74,300 | 4.81 | 4.82 | 4.75 | 0 | 0 | 0 |
11/09/2024 |
4.81
|
93,700 | 4.91 | 4.91 | 4.60 | 0 | 0 | 0 |
10/09/2024 |
4.91
|
34,100 | 5.01 | 5.05 | 4.88 | 0 | 0 | 0 |
09/09/2024 |
4.99
|
31,100 | 5.08 | 5.12 | 4.95 | 0 | 0 | 0 |
06/09/2024 |
5.08
|
41,400 | 5.19 | 5.19 | 4.98 | 0 | 0 | 0 |
05/09/2024 |
5.08
|
93,900 | 5.15 | 5.15 | 5 | 0 | 0 | 0 |
04/09/2024 |
5.08
|
36,300 | 5.01 | 5.11 | 5.01 | 0 | 0 | 0 |
30/08/2024 |
5.11
|
29,600 | 5.14 | 5.27 | 5.10 | 0 | 0 | 0 |
29/08/2024 |
5.05
|
110,400 | 5.39 | 5.39 | 5.05 | 0 | 0 | 0 |
28/08/2024 |
5.30
|
110,600 | 5.23 | 5.35 | 5.21 | 0 | 0 | 0 |
27/08/2024 |
5.23
|
2,400 | 5.18 | 5.30 | 5.18 | 0 | 0 | 0 |
26/08/2024 |
5.16
|
23,000 | 5.45 | 5.45 | 5.16 | 0 | 0 | 0 |
23/08/2024 |
5.20
|
141,900 | 5.17 | 5.20 | 5 | 0 | 0 | 0 |
22/08/2024 |
5.29
|
86,400 | 5.38 | 5.38 | 5.10 | 0 | 0 | 0 |
21/08/2024 |
5.33
|
91,700 | 5.36 | 5.36 | 5.30 | 0 | 0 | 0 |
20/08/2024 |
5.31
|
137,200 | 5.40 | 5.40 | 5.26 | 0 | 0 | 0 |
19/08/2024 |
5.26
|
201,300 | 5.20 | 5.42 | 5.20 | 0 | 0 | 0 |
16/08/2024 |
5.21
|
70,500 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
15/08/2024 |
5.13
|
72,200 | 5.13 | 5.21 | 5.12 | 0 | 0 | 0 |
14/08/2024 |
5.13
|
68,500 | 5.20 | 5.23 | 5.12 | 0 | 0 | 0 |
13/08/2024 |
5.17
|
52,900 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
12/08/2024 |
5.15
|
32,000 | 5.10 | 5.29 | 5.10 | 0 | 0 | 0 |
09/08/2024 |
5.13
|
31,300 | 5.28 | 5.28 | 5.12 | 0 | 0 | 0 |
08/08/2024 |
5.26
|
179,100 | 5.19 | 5.27 | 5.02 | 0 | 0 | 0 |
07/08/2024 |
5.20
|
149,200 | 5.12 | 5.27 | 5.09 | 0 | 0 | 0 |
06/08/2024 |
5.10
|
53,700 | 5.20 | 5.20 | 5.01 | 0 | 0 | 0 |
05/08/2024 |
4.99
|
209,400 | 5.10 | 5.21 | 4.93 | 0 | 0 | 0 |
02/08/2024 |
5.23
|
79,100 | 5.12 | 5.25 | 5.03 | 0 | 0 | 0 |
01/08/2024 |
5.30
|
46,700 | 5.38 | 5.44 | 5.11 | 0 | 0 | 0 |
31/07/2024 |
5.32
|
82,600 | 5.29 | 5.32 | 5.22 | 0 | 0 | 0 |
30/07/2024 |
5.29
|
127,000 | 5.30 | 5.38 | 5.26 | 0 | 0 | 0 |
29/07/2024 |
5.30
|
89,200 | 5.30 | 5.39 | 5.14 | 0 | 0 | 0 |
26/07/2024 |
5.30
|
198,900 | 5.05 | 5.30 | 5.05 | 0 | 0 | 0 |
25/07/2024 |
5
|
11,000 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
24/07/2024 |
5.02
|
136,300 | 5.02 | 5.15 | 5 | 0 | 0 | 0 |
23/07/2024 |
5.01
|
97,300 | 5.20 | 5.20 | 4.95 | 0 | 0 | 0 |
22/07/2024 |
5.14
|
45,000 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
19/07/2024 |
5.40
|
249,600 | 5.35 | 5.65 | 5.35 | 0 | 0 | 0 |
18/07/2024 |
5.38
|
170,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
17/07/2024 |
5.35
|
222,400 | 5.25 | 5.48 | 4.92 | 0 | 0 | 0 |
16/07/2024 |
5.25
|
217,100 | 5.19 | 5.25 | 5.12 | 0 | 0 | 0 |
15/07/2024 |
5.09
|
45,900 | 5.02 | 5.16 | 5 | 0 | 0 | 0 |
12/07/2024 |
5.12
|
57,000 | 5.19 | 5.19 | 5.05 | 0 | 0 | 0 |
11/07/2024 |
5.08
|
35,700 | 5.05 | 5.16 | 5.03 | 0 | 0 | 0 |
10/07/2024 |
5.02
|
55,300 | 5.22 | 5.22 | 4.99 | 0 | 0 | 0 |
09/07/2024 |
5.10
|
173,800 | 5.28 | 5.28 | 5.10 | 0 | 0 | 0 |
08/07/2024 |
5.24
|
233,600 | 5.02 | 5.28 | 5.02 | 0 | 0 | 0 |
05/07/2024 |
4.99
|
245,700 | 4.66 | 5.22 | 4.66 | 0 | 0 | 0 |
04/07/2024 |
4.88
|
42,300 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
03/07/2024 |
4.86
|
54,100 | 4.90 | 4.90 | 4.81 | 0 | 0 | 0 |
02/07/2024 |
4.86
|
75,800 | 4.89 | 4.93 | 4.82 | 0 | 0 | 0 |
01/07/2024 |
4.87
|
38,000 | 4.80 | 4.90 | 4.72 | 0 | 0 | 0 |
28/06/2024 |
4.79
|
408,100 | 5.15 | 5.15 | 4.79 | 0 | 0 | 0 |
27/06/2024 |
5.15
|
222,100 | 5.36 | 5.36 | 5.10 | 0 | 0 | 0 |
26/06/2024 |
5.31
|
502,300 | 5.35 | 5.63 | 5.30 | 0 | 0 | 0 |
25/06/2024 |
5.56
|
556,500 | 5.67 | 5.67 | 5.31 | 0 | 0 | 0 |
24/06/2024 |
5.33
|
1,181,900 | 5.33 | 5.33 | 5.01 | 0 | 0 | 0 |
21/06/2024 |
4.99
|
798,400 | 4.82 | 4.99 | 4.82 | 0 | 0 | 0 |
20/06/2024 |
4.67
|
302,100 | 4.50 | 4.67 | 4.38 | 0 | 0 | 0 |
19/06/2024 |
4.38
|
60,200 | 4.59 | 4.59 | 4.32 | 0 | 0 | 0 |
18/06/2024 |
4.42
|
255,900 | 4.30 | 4.53 | 4.30 | 0 | 0 | 0 |
17/06/2024 |
4.25
|
129,900 | 4.10 | 4.35 | 4.10 | 0 | 0 | 0 |
14/06/2024 |
4.16
|
57,400 | 4.27 | 4.27 | 4.16 | 0 | 0 | 0 |
13/06/2024 |
4.21
|
35,800 | 4.29 | 4.29 | 4.20 | 0 | 0 | 0 |
12/06/2024 |
4.26
|
63,700 | 4.26 | 4.30 | 4.17 | 0 | 0 | 0 |
11/06/2024 |
4.26
|
101,400 | 4.35 | 4.36 | 4.19 | 0 | 0 | 0 |
10/06/2024 |
4.33
|
111,900 | 4.24 | 4.39 | 4.22 | 0 | 0 | 0 |
07/06/2024 |
4.22
|
92,500 | 4.21 | 4.26 | 4.20 | 0 | 0 | 0 |
06/06/2024 |
4.20
|
50,000 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
05/06/2024 |
4.18
|
109,700 | 4.21 | 4.22 | 4.16 | 0 | 0 | 0 |
04/06/2024 |
4.21
|
64,700 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
03/06/2024 |
4.20
|
73,700 | 4.25 | 4.28 | 4.20 | 0 | 0 | 0 |
31/05/2024 |
4.21
|
83,800 | 4.18 | 4.25 | 4.17 | 0 | 0 | 0 |
30/05/2024 |
4.25
|
215,000 | 4.21 | 4.28 | 4.13 | 0 | 0 | 0 |
29/05/2024 |
4.25
|
144,900 | 4.25 | 4.27 | 4.14 | 0 | 0 | 0 |
28/05/2024 |
4.18
|
177,500 | 4.22 | 4.22 | 4.11 | 0 | 0 | 0 |
27/05/2024 |
4.18
|
115,000 | 4.11 | 4.20 | 4.10 | 0 | 0 | 0 |
24/05/2024 |
4.06
|
50,300 | 4.22 | 4.22 | 4.06 | 0 | 0 | 0 |
23/05/2024 |
4.22
|
137,900 | 4.25 | 4.29 | 4.12 | 0 | 0 | 0 |
22/05/2024 |
4.25
|
135,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
21/05/2024 |
4.20
|
128,900 | 4.29 | 4.29 | 4.18 | 0 | 0 | 0 |
20/05/2024 |
4.30
|
387,200 | 4.14 | 4.37 | 4.14 | 0 | 0 | 0 |
17/05/2024 |
4.10
|
183,400 | 4 | 4.18 | 4 | 0 | 0 | 0 |
16/05/2024 |
4
|
89,600 | 3.89 | 4.04 | 3.89 | 0 | 0 | 0 |
15/05/2024 |
4.01
|
95,100 | 4.07 | 4.07 | 3.92 | 0 | 0 | 0 |
14/05/2024 |
4.07
|
133,700 | 4.05 | 4.18 | 3.87 | 0 | 0 | 0 |
13/05/2024 |
4.05
|
476,300 | 4.17 | 4.17 | 4.02 | 0 | 0 | 0 |
10/05/2024 |
3.90
|
236,700 | 3.66 | 3.90 | 3.66 | 0 | 0 | 0 |
09/05/2024 |
3.65
|
57,000 | 3.62 | 3.66 | 3.60 | 0 | 0 | 0 |
08/05/2024 |
3.64
|
113,000 | 3.61 | 3.65 | 3.55 | 0 | 0 | 0 |
07/05/2024 |
3.60
|
83,700 | 3.61 | 3.62 | 3.59 | 0 | 0 | 0 |
06/05/2024 |
3.60
|
30,000 | 3.58 | 3.64 | 3.57 | 0 | 0 | 0 |
03/05/2024 |
3.58
|
38,700 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
02/05/2024 |
3.55
|
40,100 | 3.59 | 3.60 | 3.45 | 0 | 0 | 0 |
26/04/2024 |
3.60
|
15,500 | 3.58 | 3.65 | 3.55 | 0 | 0 | 0 |