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) |
-0.10 | -2.04% | 81,700 | 0 | 0 |
4.80
5.50
4.80
|
2 tháng
(2024-07-22) |
-0.60 | -11.11% | 109,600 | 0 | 0 |
4.80
5.80
4.80
|
3 tháng
(2024-06-20) |
-0.70 | -12.73% | 193,100 | -100 | -0.0 |
4.80
6
4.80
|
6 tháng
(2024-03-22) |
-2 | -29.41% | 714,100 | -100 | -0.0 |
4.80
11.60
4.80
|
12 tháng
(2023-09-26) |
-2.90 | -37.66% | 1,314,000 | -100 | -0.0 |
3.80
11.60
4.80
|
24 tháng
(2022-09-29) |
-4.10 | -46.07% | 1,590,801 | -100 | -0.0 |
3.50
11.60
4.80
|
36 tháng
(2021-10-04) |
-0.70 | -12.73% | 2,149,976 | 2,300 | 0.0 |
3.50
12
4.80
|
60 tháng
(2019-10-15) |
-4.40 | -47.83% | 2,474,276 | 2,300 | 0.0 |
3.50
19
4.80
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
6.50
|
300 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
24/04/2024 |
6.30
|
11,900 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
23/04/2024 |
6.80
|
6,500 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |
22/04/2024 |
6.60
|
1,200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
19/04/2024 |
5.80
|
1,400 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
17/04/2024 |
5.40
|
2,400 | 5.60 | 6.30 | 5.40 | 0 | 0 | 0 |
16/04/2024 |
5.90
|
8,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
15/04/2024 |
6.40
|
6,000 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
12/04/2024 |
6.20
|
12,300 | 6.30 | 6.70 | 6.20 | 0 | 0 | 0 |
11/04/2024 |
6.50
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
10/04/2024 |
6.20
|
3,000 | 6.80 | 6.80 | 5.90 | 0 | 0 | 0 |
09/04/2024 |
6.90
|
22,500 | 6.40 | 7.40 | 6.30 | 0 | 0 | 0 |
08/04/2024 |
7
|
1,700 | 7.50 | 7.50 | 6.30 | 0 | 0 | 0 |
05/04/2024 |
8
|
7,300 | 7 | 8 | 6.30 | 0 | 0 | 0 |
04/04/2024 |
8.10
|
41,400 | 7.40 | 8.70 | 7.40 | 0 | 0 | 0 |
03/04/2024 |
8.70
|
4,400 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
02/04/2024 |
10.20
|
1,500 | 10.20 | 10.20 | 10.20 | 0 | 0 | 0 |
01/04/2024 |
9.90
|
21,900 | 13.30 | 13.30 | 9.90 | 0 | 0 | 0 |
29/03/2024 |
11.60
|
43,200 | 11.60 | 11.60 | 11.60 | 0 | 0 | 0 |
28/03/2024 |
10.10
|
49,400 | 10.10 | 10.10 | 10 | 0 | 0 | 0 |
27/03/2024 |
8.80
|
7,700 | 8.30 | 8.80 | 8.30 | 0 | 0 | 0 |
26/03/2024 |
8.30
|
13,600 | 7.30 | 8.30 | 7.30 | 0 | 0 | 0 |
25/03/2024 |
7.30
|
2,400 | 6.80 | 7.30 | 7.30 | 0 | 0 | 0 |
22/03/2024 |
6.80
|
12,700 | 6.30 | 7.30 | 6.50 | 0 | 0 | 0 |
21/03/2024 |
6.30
|
15,900 | 6 | 6.50 | 6 | 0 | 0 | 0 |
20/03/2024 |
6
|
9,600 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
19/03/2024 |
5.90
|
10,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
18/03/2024 |
5.90
|
14,100 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
15/03/2024 |
5.70
|
21,000 | 6 | 6 | 5.50 | 0 | 0 | 0 |
14/03/2024 |
6
|
13,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
13/03/2024 |
5.80
|
28,800 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
12/03/2024 |
6.40
|
23,700 | 7.50 | 8 | 6.40 | 0 | 0 | 0 |
11/03/2024 |
7.50
|
28,200 | 6.60 | 7.50 | 7.40 | 0 | 0 | 0 |
08/03/2024 |
6.60
|
53,800 | 5.90 | 6.60 | 6.10 | 0 | 0 | 0 |
07/03/2024 |
5.90
|
7,400 | 5.50 | 5.90 | 5.80 | 0 | 0 | 0 |
06/03/2024 |
5.50
|
77,900 | 4.90 | 5.50 | 5 | 0 | 0 | 0 |
04/03/2024 |
4.90
|
1,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
29/02/2024 |
4.80
|
2,300 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/02/2024 |
4.80
|
10,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
22/02/2024 |
4.80
|
10,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
20/02/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
19/02/2024 |
4.90
|
9,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/02/2024 |
5
|
1,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
06/02/2024 |
4.90
|
800 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
05/02/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
02/02/2024 |
4.80
|
100 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
01/02/2024 |
4.70
|
200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
31/01/2024 |
4.70
|
14,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
30/01/2024 |
4.80
|
200 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
29/01/2024 |
4.70
|
32,200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
26/01/2024 |
5.10
|
26,400 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
25/01/2024 |
5.20
|
1,000 | 5.10 | 5.30 | 5.20 | 0 | 0 | 0 |
24/01/2024 |
5.10
|
1,700 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
23/01/2024 |
5.50
|
9,500 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
22/01/2024 |
5.30
|
40,600 | 6.40 | 7 | 5.30 | 0 | 0 | 0 |
19/01/2024 |
6.40
|
2,900 | 5.60 | 6.40 | 5 | 0 | 0 | 0 |
18/01/2024 |
5.60
|
40,300 | 6.10 | 7.10 | 5.40 | 0 | 0 | 0 |
17/01/2024 |
6.10
|
2,000 | 6.50 | 7.30 | 6 | 0 | 0 | 0 |
16/01/2024 |
6.50
|
2,500 | 6.40 | 7.30 | 6.50 | 0 | 0 | 0 |
15/01/2024 |
6.40
|
1,600 | 5.90 | 6.70 | 6.40 | 0 | 0 | 0 |
12/01/2024 |
5.90
|
1,600 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
11/01/2024 |
6.40
|
5,300 | 5.70 | 6.40 | 5 | 0 | 0 | 0 |
10/01/2024 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
09/01/2024 |
5.70
|
100 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
08/01/2024 |
5.80
|
500 | 5.10 | 5.80 | 5.80 | 0 | 0 | 0 |
05/01/2024 |
5.10
|
100 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
04/01/2024 |
5.50
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
03/01/2024 |
5.70
|
1,300 | 5.60 | 5.80 | 5.70 | 0 | 0 | 0 |
02/01/2024 |
5.60
|
3,000 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
29/12/2023 |
5.70
|
5,600 | 6 | 6.90 | 5.70 | 0 | 0 | 0 |
28/12/2023 |
6
|
1,400 | 5.30 | 6 | 6 | 0 | 0 | 0 |
27/12/2023 |
5.30
|
100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
26/12/2023 |
5.50
|
3,100 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
25/12/2023 |
6.20
|
2,800 | 7 | 7 | 6.10 | 0 | 0 | 0 |
22/12/2023 |
7
|
400 | 6.60 | 7 | 7 | 0 | 0 | 0 |
21/12/2023 |
6.60
|
1,000 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
20/12/2023 |
6.80
|
1,200 | 7.40 | 7.40 | 6.70 | 0 | 0 | 0 |
19/12/2023 |
7.40
|
200 | 6.60 | 7.40 | 7 | 0 | 0 | 0 |
14/12/2023 |
6.60
|
200 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
13/12/2023 |
6.90
|
100 | 7 | 7 | 6.90 | 0 | 0 | 0 |
12/12/2023 |
7
|
300 | 7 | 7.50 | 7 | 0 | 0 | 0 |
11/12/2023 |
7
|
100 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
08/12/2023 |
7.10
|
3,100 | 7.50 | 7.50 | 7 | 0 | 0 | 0 |
07/12/2023 |
7.50
|
200 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
06/12/2023 |
7.50
|
2,100 | 8 | 8 | 7.10 | 0 | 0 | 0 |
05/12/2023 |
8
|
300 | 7.30 | 8 | 6.70 | 0 | 0 | 0 |
04/12/2023 |
7.30
|
6,800 | 7.50 | 8 | 7.20 | 0 | 0 | 0 |
01/12/2023 |
7.50
|
300 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
30/11/2023 |
7.30
|
500 | 6.90 | 7.30 | 6.70 | 0 | 0 | 0 |
29/11/2023 |
6.90
|
100 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
28/11/2023 |
7.20
|
1,200 | 7.20 | 7.80 | 6.70 | 0 | 0 | 0 |
27/11/2023 |
7.20
|
1,400 | 7 | 7.30 | 7.10 | 0 | 0 | 0 |
24/11/2023 |
7
|
100 | 7.20 | 7.20 | 7 | 0 | 0 | 0 |
23/11/2023 |
7.20
|
6,000 | 8 | 8.20 | 7 | 0 | 0 | 0 |
22/11/2023 |
8
|
400 | 7.70 | 8.20 | 7.80 | 0 | 0 | 0 |
21/11/2023 |
7.70
|
400 | 7.40 | 8.20 | 7.70 | 0 | 0 | 0 |
20/11/2023 |
7.40
|
2,100 | 7.70 | 7.80 | 7 | 0 | 0 | 0 |
17/11/2023 |
7.70
|
200 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
16/11/2023 |
7.70
|
500 | 8.30 | 8.30 | 7.70 | 0 | 0 | 0 |
15/11/2023 |
8.30
|
4,000 | 8 | 8.30 | 7 | 0 | 0 | 0 |