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 | 0% | 139,100 | 0 | 0 |
4.30
4.70
4.40
|
2 tháng
(2024-07-22) |
-0.20 | -4.35% | 354,800 | 0 | 0 |
3.80
4.70
4.40
|
3 tháng
(2024-06-21) |
-0.10 | -2.22% | 505,500 | 0 | 0 |
3.80
4.70
4.40
|
6 tháng
(2024-03-25) |
-0.30 | -6.38% | 1,417,800 | 8,000 | 0.0 |
3.80
5
4.40
|
12 tháng
(2023-09-25) |
-1.40 | -24.14% | 3,134,300 | -296,300 | -1.5 |
3.80
6
4.40
|
24 tháng
(2022-09-30) |
-5.80 | -56.86% | 9,101,480 | -296,800 | -1.5 |
3.80
10.20
4.40
|
36 tháng
(2021-10-05) |
-3.50 | -44.30% | 35,060,144 | -295,300 | -1.5 |
3.80
27.60
4.40
|
60 tháng
(2019-10-16) |
-8.80 | -66.67% | 40,705,130 | -312,000 | -1.6 |
3.80
27.60
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/09/2024 |
4.40
|
3,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
18/09/2024 |
4.30
|
6,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/09/2024 |
4.50
|
17,500 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
16/09/2024 |
4.40
|
3,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
13/09/2024 |
4.30
|
6,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/09/2024 |
4.30
|
4,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/09/2024 |
4.40
|
2,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
10/09/2024 |
4.50
|
16,600 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
09/09/2024 |
4.50
|
4,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
06/09/2024 |
4.50
|
3,400 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
05/09/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/09/2024 |
4.60
|
900 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
30/08/2024 |
4.50
|
8,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/08/2024 |
4.60
|
1,600 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
28/08/2024 |
4.40
|
17,100 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
27/08/2024 |
4.40
|
700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/08/2024 |
4.40
|
6,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
23/08/2024 |
4.60
|
2,600 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
22/08/2024 |
4.60
|
4,500 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
21/08/2024 |
4.70
|
13,800 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
20/08/2024 |
4.40
|
12,300 | 4 | 4.40 | 4 | 0 | 0 | 0 |
19/08/2024 |
4.10
|
3,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
16/08/2024 |
4.30
|
51,900 | 3.90 | 4.30 | 3.80 | 0 | 0 | 0 |
15/08/2024 |
4.20
|
5,500 | 4 | 4.20 | 4 | 0 | 0 | 0 |
14/08/2024 |
4.20
|
15,600 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
13/08/2024 |
4
|
13,100 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
12/08/2024 |
3.90
|
4,800 | 3.80 | 3.90 | 3.60 | 0 | 0 | 0 |
09/08/2024 |
3.80
|
17,000 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
08/08/2024 |
4
|
3,000 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
07/08/2024 |
4
|
22,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
06/08/2024 |
4.20
|
45,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
05/08/2024 |
4.40
|
7,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
02/08/2024 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
01/08/2024 |
4.50
|
9,900 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
31/07/2024 |
4.50
|
2,500 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
30/07/2024 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
29/07/2024 |
4.30
|
5,200 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
26/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
25/07/2024 |
4.50
|
3,400 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
24/07/2024 |
4.50
|
1,000 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
23/07/2024 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/07/2024 |
4.60
|
800 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
19/07/2024 |
4.50
|
7,900 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
18/07/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/07/2024 |
4.70
|
5,500 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
16/07/2024 |
4.70
|
11,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
15/07/2024 |
4.70
|
15,300 | 4.50 | 4.80 | 4.40 | 0 | 0 | 0 |
12/07/2024 |
4.50
|
21,800 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
11/07/2024 |
4.60
|
10,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
10/07/2024 |
4.40
|
14,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
09/07/2024 |
4.40
|
6,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/07/2024 |
4.40
|
9,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/07/2024 |
4.30
|
10,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
04/07/2024 |
4.30
|
4,600 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
03/07/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/07/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
01/07/2024 |
4.60
|
4,000 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
28/06/2024 |
4.30
|
4,400 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/06/2024 |
4.50
|
2,600 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
26/06/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/06/2024 |
4.30
|
8,300 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
24/06/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
21/06/2024 |
4.50
|
5,400 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
20/06/2024 |
4.20
|
45,100 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
19/06/2024 |
4.60
|
700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/06/2024 |
4.60
|
3,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
17/06/2024 |
4.70
|
19,700 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
14/06/2024 |
4.60
|
19,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
12/06/2024 |
4.90
|
4,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
11/06/2024 |
4.80
|
68,600 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
10/06/2024 |
4.70
|
9,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
07/06/2024 |
4.60
|
7,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
06/06/2024 |
4.90
|
20,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
05/06/2024 |
4.60
|
3,800 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
04/06/2024 |
4.90
|
18,500 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
03/06/2024 |
4.60
|
30,000 | 4.40 | 4.70 | 4.30 | 0 | 0 | 0 |
31/05/2024 |
4.40
|
3,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
30/05/2024 |
4.80
|
400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
29/05/2024 |
4.80
|
26,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
28/05/2024 |
4.90
|
112,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
27/05/2024 |
5
|
49,900 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
24/05/2024 |
4.60
|
45,300 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
23/05/2024 |
4.50
|
25,800 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
22/05/2024 |
4.40
|
15,400 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
21/05/2024 |
4.40
|
3,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/05/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
17/05/2024 |
4.40
|
2,600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
16/05/2024 |
4.40
|
12,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
15/05/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
14/05/2024 |
4.50
|
5,300 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
13/05/2024 |
4.40
|
2,100 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
10/05/2024 |
4.30
|
11,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
09/05/2024 |
4.40
|
2,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
08/05/2024 |
4.30
|
11,000 | 4.30 | 4.40 | 4.30 | 8,000 | 0 | 0.0 |
07/05/2024 |
4.20
|
13,200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
06/05/2024 |
4.20
|
9,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/05/2024 |
4.10
|
2,100 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
02/05/2024 |
4.10
|
14,900 | 4 | 4.10 | 4 | 0 | 0 | 0 |
26/04/2024 |
4.10
|
10,600 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |