Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-19) |
-6.80 | -53.13% | 188,500 | 1,400 | 0.0 |
5.50
12.90
6
|
2 tháng
(2024-07-22) |
-6.90 | -53.49% | 190,200 | 1,400 | 0.0 |
5.50
13.50
6
|
3 tháng
(2024-06-20) |
-8 | -57.14% | 232,700 | -1,000 | -0.0 |
5.50
14.90
6
|
6 tháng
(2024-03-22) |
1.30 | 27.66% | 4,001,113 | 0 | -0.0 |
4.50
17.30
6
|
12 tháng
(2023-09-25) |
0.30 | 5.26% | 4,344,843 | -3,800 | -0.0 |
4.30
17.30
6
|
24 tháng
(2022-09-29) |
-0.40 | -6.25% | 6,597,244 | 0 | -0.0 |
4.20
17.30
6
|
36 tháng
(2021-10-04) |
-4.20 | -41.18% | 10,807,126 | -27,088 | -0.3 |
4.20
17.30
6
|
60 tháng
(2019-10-15) |
-1 | -14.29% | 13,454,589 | -30,364 | -0.2 |
3
17.30
6
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
5
|
20,001 | 5 | 5 | 5 | 0 | 0 | 0 |
24/04/2024 |
4.90
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
23/04/2024 |
4.90
|
123 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
22/04/2024 |
5.80
|
1,044 | 5.20 | 5.80 | 5.20 | 0 | 0 | 0 |
19/04/2024 |
5.10
|
150 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/04/2024 |
4.50
|
1,300 | 5.30 | 5.30 | 4.50 | 0 | 0 | 0 |
16/04/2024 |
4.60
|
828 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
15/04/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
12/04/2024 |
5.40
|
511 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
11/04/2024 |
5.30
|
1,673 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/04/2024 |
4.80
|
720 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
09/04/2024 |
5.20
|
11,395 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
08/04/2024 |
4.70
|
1,353 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
05/04/2024 |
5
|
19,300 | 5 | 5.60 | 5 | 0 | 0 | 0 |
04/04/2024 |
5.10
|
41,672 | 5 | 5.10 | 5 | 0 | 0 | 0 |
03/04/2024 |
4.50
|
328 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
02/04/2024 |
5.10
|
2,311 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
01/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
29/03/2024 |
4.50
|
300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/03/2024 |
4.80
|
102 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
25/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
22/03/2024 |
4.70
|
12,502 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
21/03/2024 |
4.60
|
2,321 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
161 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/03/2024 |
5.20
|
32 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
18/03/2024 |
5.20
|
6,779 | 4.30 | 5.20 | 4.30 | 0 | 0 | 0 |
15/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/03/2024 |
4.70
|
1,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
13/03/2024 |
4.60
|
300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
12/03/2024 |
4.50
|
9,611 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
11/03/2024 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/03/2024 |
4.30
|
1,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
06/03/2024 |
4.50
|
3,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
05/03/2024 |
4.50
|
1,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/03/2024 |
4.30
|
2,021 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
01/03/2024 |
4.30
|
202 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
29/02/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/02/2024 |
4.50
|
8,002 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
27/02/2024 |
4.40
|
102 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/02/2024 |
4.60
|
300 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
23/02/2024 |
4.40
|
5,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
22/02/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/02/2024 |
4.30
|
1,300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/02/2024 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/02/2024 |
4.40
|
500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/02/2024 |
4.40
|
417 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/02/2024 |
4.40
|
510 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/02/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/02/2024 |
4.30
|
429 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
05/02/2024 |
4.30
|
200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
02/02/2024 |
4.40
|
5,901 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/02/2024 |
4.50
|
2,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
31/01/2024 |
4.30
|
4,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/01/2024 |
4.50
|
4,301 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
29/01/2024 |
4.70
|
2,200 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
26/01/2024 |
4.30
|
6,800 | 4.30 | 4.50 | 4.30 | 0 | 3,800 | -0.0 |
25/01/2024 |
4.30
|
27 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
24/01/2024 |
4.30
|
3,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
23/01/2024 |
4.40
|
2,003 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/01/2024 |
4.40
|
322 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/01/2024 |
4.50
|
400 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
18/01/2024 |
4.40
|
203 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/01/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/01/2024 |
4.40
|
6,319 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
15/01/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/01/2024 |
4.60
|
1,220 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/01/2024 |
4.60
|
1,458 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
10/01/2024 |
4.60
|
1,005 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/01/2024 |
4.40
|
1,922 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
08/01/2024 |
4.50
|
800 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/01/2024 |
4.50
|
500 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
04/01/2024 |
4.50
|
1,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
03/01/2024 |
4.50
|
1,400 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
02/01/2024 |
4.60
|
2,400 | 4 | 4.70 | 4 | 0 | 0 | 0 |
29/12/2023 |
4.70
|
1,000 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
28/12/2023 |
4.60
|
1,605 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
27/12/2023 |
4.40
|
600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
1,200 | 4.50 | 4.70 | 4.10 | 0 | 0 | 0 |
22/12/2023 |
4.60
|
1,500 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
21/12/2023 |
4.70
|
400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
20/12/2023 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/12/2023 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
18/12/2023 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/12/2023 |
4.70
|
200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
14/12/2023 |
4.60
|
401 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
13/12/2023 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
12/12/2023 |
4.50
|
700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
11/12/2023 |
4.50
|
944 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
08/12/2023 |
4.50
|
1,720 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
07/12/2023 |
4.50
|
4,000 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
06/12/2023 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
05/12/2023 |
4.70
|
6,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
04/12/2023 |
4.60
|
2,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/12/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/11/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
29/11/2023 |
4.60
|
102 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |