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) |
0 | 0% | 279,200 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
-0.70 | -12.96% | 1,507,700 | 0 | 0 |
4.30
6.40
4.70
|
3 tháng
(2024-06-20) |
0.40 | 9.30% | 2,245,300 | 0 | 0 |
4.10
6.70
4.70
|
6 tháng
(2024-03-22) |
0.30 | 6.82% | 2,593,000 | -2,152 | -0.0 |
3.80
6.70
4.70
|
12 tháng
(2023-09-25) |
-0.80 | -14.55% | 3,694,400 | -8,152 | -0.0 |
3.80
6.70
4.70
|
24 tháng
(2022-09-29) |
-4.70 | -50% | 6,158,607 | -8,552 | -0.0 |
3.80
9.40
4.70
|
36 tháng
(2021-10-04) |
-5.81 | -55.28% | 9,542,288 | -26,562 | -0.2 |
3.80
17.13
4.70
|
60 tháng
(2019-10-15) |
-8.41 | -64.15% | 10,639,904 | -166,277 | -1.8 |
3.80
17.20
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4
|
2,900 | 4 | 4 | 4 | 0 | 0 | 0 |
24/04/2024 |
4.10
|
900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
23/04/2024 |
4
|
3,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
22/04/2024 |
3.90
|
3,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
19/04/2024 |
3.80
|
3,100 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
17/04/2024 |
3.80
|
15,300 | 4 | 4.30 | 3.80 | 0 | 0 | 0 |
16/04/2024 |
4.20
|
4,800 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
15/04/2024 |
4
|
14,700 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
12/04/2024 |
4.40
|
1,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
11/04/2024 |
4.20
|
3,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
10/04/2024 |
4.40
|
6,800 | 4.40 | 4.90 | 4.40 | 0 | 0 | 0 |
09/04/2024 |
4.50
|
16,900 | 4.20 | 4.50 | 3.90 | 0 | 0 | 0 |
08/04/2024 |
4.20
|
2,600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/04/2024 |
4.20
|
7,300 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
04/04/2024 |
4.20
|
5,800 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/04/2024 |
4.30
|
1,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
02/04/2024 |
4.30
|
6,000 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
01/04/2024 |
4.20
|
3,900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
29/03/2024 |
4.30
|
5,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
28/03/2024 |
4.40
|
3,000 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
27/03/2024 |
4.30
|
3,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
26/03/2024 |
4.30
|
5,300 | 4.20 | 4.40 | 4.10 | 0 | 352 | -0.0 |
25/03/2024 |
4.40
|
1,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
22/03/2024 |
4.40
|
7,900 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
21/03/2024 |
4.30
|
800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
2,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
19/03/2024 |
4.30
|
26,300 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
18/03/2024 |
4.50
|
22,600 | 4.40 | 4.60 | 4.10 | 0 | 0 | 0 |
15/03/2024 |
4.40
|
32,500 | 4 | 4.40 | 4 | 0 | 0 | 0 |
14/03/2024 |
4
|
16,600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/03/2024 |
4
|
600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
12/03/2024 |
4
|
1,300 | 3.80 | 4.10 | 3.70 | 0 | 0 | 0 |
11/03/2024 |
3.80
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
08/03/2024 |
4
|
4,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/03/2024 |
3.90
|
4,600 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/03/2024 |
3.90
|
2,200 | 4 | 4 | 3.90 | 0 | 0 | 0 |
05/03/2024 |
4
|
5,100 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/03/2024 |
4
|
6,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
01/03/2024 |
4
|
5,700 | 4 | 4 | 4 | 0 | 0 | 0 |
29/02/2024 |
4
|
1,400 | 4 | 4 | 4 | 0 | 0 | 0 |
28/02/2024 |
4
|
4,700 | 4 | 4.30 | 4 | 0 | 0 | 0 |
27/02/2024 |
4
|
2,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
26/02/2024 |
4.10
|
2,900 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/02/2024 |
4.10
|
1,700 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/02/2024 |
4.10
|
16,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
21/02/2024 |
4.20
|
700 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
20/02/2024 |
4.10
|
4,100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
19/02/2024 |
4.10
|
3,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
16/02/2024 |
4.20
|
14,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
15/02/2024 |
4.10
|
11,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
07/02/2024 |
4.20
|
1,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
06/02/2024 |
4.20
|
14,800 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
05/02/2024 |
4.20
|
600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
02/02/2024 |
4.20
|
1,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
01/02/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/01/2024 |
4.20
|
1,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
30/01/2024 |
4.40
|
16,900 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
29/01/2024 |
4.10
|
2,300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
26/01/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
25/01/2024 |
4.20
|
1,500 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
24/01/2024 |
4.30
|
900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
23/01/2024 |
4.20
|
19,100 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
22/01/2024 |
4.20
|
4,300 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
19/01/2024 |
4.40
|
900 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
18/01/2024 |
4.20
|
2,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
17/01/2024 |
4.20
|
2,900 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
16/01/2024 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/01/2024 |
4.40
|
1,700 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
12/01/2024 |
4.30
|
5,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
11/01/2024 |
4.20
|
4,900 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
10/01/2024 |
4.20
|
900 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
09/01/2024 |
4.20
|
8,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/01/2024 |
4.30
|
4,800 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
05/01/2024 |
4.50
|
200 | 4.40 | 4.50 | 4 | 0 | 0 | 0 |
04/01/2024 |
4.40
|
28,500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
03/01/2024 |
4.50
|
62,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
02/01/2024 |
4.50
|
1,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
29/12/2023 |
4.50
|
8,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
28/12/2023 |
4.40
|
14,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
27/12/2023 |
4.50
|
100 | 4.30 | 4.50 | 4.50 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
25/12/2023 |
4.30
|
5,000 | 4.30 | 4.30 | 4.20 | 0 | 3,000 | -0.0 |
22/12/2023 |
4.30
|
12,700 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
21/12/2023 |
4.30
|
15,200 | 4.50 | 4.50 | 4.30 | 0 | 2,900 | -0.0 |
20/12/2023 |
4.50
|
3,600 | 4.50 | 4.50 | 4.20 | 0 | 100 | -0.0 |
19/12/2023 |
4.50
|
18,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
18/12/2023 |
4.60
|
6,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
15/12/2023 |
4.60
|
11,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/12/2023 |
4.40
|
4,700 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
13/12/2023 |
4.60
|
17,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
12/12/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
11/12/2023 |
4.60
|
24,300 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
08/12/2023 |
4.60
|
15,200 | 4.60 | 4.70 | 4.20 | 0 | 0 | 0 |
07/12/2023 |
4.60
|
10,200 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
06/12/2023 |
4.60
|
11,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
05/12/2023 |
4.80
|
19,200 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
04/12/2023 |
4.50
|
16,400 | 4.50 | 4.90 | 4.30 | 0 | 0 | 0 |
01/12/2023 |
4.50
|
8,200 | 4.80 | 5 | 4.50 | 0 | 0 | 0 |
30/11/2023 |
4.80
|
17,000 | 4.50 | 4.90 | 4.40 | 0 | 0 | 0 |
29/11/2023 |
4.50
|
27,700 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |