Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-0.30 | -6% | 741,800 | 0 | 0 |
4.70
5.10
4.70
|
2 tháng
(2024-07-22) |
0.10 | 2.17% | 1,561,700 | 0 | 0 |
4.10
5.10
4.70
|
3 tháng
(2024-06-24) |
-0.10 | -2.08% | 2,088,300 | -4,700 | -0.0 |
4.10
5.10
4.70
|
6 tháng
(2024-03-25) |
-1.40 | -22.95% | 7,169,843 | -4,700 | -0.0 |
4.10
6.10
4.70
|
12 tháng
(2023-09-26) |
1.40 | 42.42% | 17,592,852 | -4,700 | -0.0 |
3
6.50
4.70
|
24 tháng
(2022-10-03) |
-0.80 | -14.55% | 42,207,065 | -4,700 | -0.0 |
2.30
6.50
4.70
|
36 tháng
(2021-10-06) |
-1.72 | -26.81% | 84,931,317 | -8,200 | -0.1 |
2.30
14.70
4.70
|
60 tháng
(2019-10-17) |
3.32 | 241.53% | 111,564,191 | -46,320 | -0.2 |
1.28
14.70
4.70
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
26/04/2024 |
5.60
|
71,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
25/04/2024 |
5.80
|
32,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
24/04/2024 |
5.70
|
86,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
23/04/2024 |
5.60
|
70,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
22/04/2024 |
5.60
|
27,300 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
19/04/2024 |
5.30
|
47,700 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
17/04/2024 |
5.40
|
40,800 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
16/04/2024 |
5.40
|
86,900 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
15/04/2024 |
5.50
|
156,900 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
12/04/2024 |
5.80
|
162,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
11/04/2024 |
5.60
|
228,300 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
10/04/2024 |
5.70
|
92,600 | 5.30 | 5.70 | 5.30 | 0 | 0 | 0 |
09/04/2024 |
5.40
|
77,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
08/04/2024 |
5.50
|
49,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
05/04/2024 |
5.50
|
103,300 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
04/04/2024 |
5.70
|
32,700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
03/04/2024 |
5.60
|
33,900 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
02/04/2024 |
5.80
|
116,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
01/04/2024 |
5.70
|
82,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
29/03/2024 |
5.90
|
45,869 | 6 | 6 | 5.80 | 0 | 0 | 0 |
28/03/2024 |
6
|
76,200 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
27/03/2024 |
6
|
89,801 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
26/03/2024 |
6.10
|
105,608 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
25/03/2024 |
6.10
|
100,765 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
22/03/2024 |
6.30
|
58,360 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
21/03/2024 |
6.50
|
260,650 | 6 | 6.50 | 6 | 0 | 0 | 0 |
20/03/2024 |
5.90
|
158,635 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
19/03/2024 |
5.90
|
180,422 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
18/03/2024 |
5.50
|
56,381 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
15/03/2024 |
5.60
|
94,906 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
14/03/2024 |
5.50
|
80,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
13/03/2024 |
5.80
|
80,104 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
12/03/2024 |
5.80
|
87,336 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
11/03/2024 |
5.50
|
56,010 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
08/03/2024 |
5.90
|
228,494 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
07/03/2024 |
5.40
|
90,700 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
06/03/2024 |
5.20
|
105,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
05/03/2024 |
5.40
|
50,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
04/03/2024 |
5.40
|
142,164 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
01/03/2024 |
5.20
|
103,095 | 5 | 5.20 | 5 | 0 | 0 | 0 |
29/02/2024 |
5
|
54,100 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
28/02/2024 |
5
|
74,000 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
27/02/2024 |
5.10
|
83,600 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
26/02/2024 |
5.20
|
72,160 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
23/02/2024 |
5.10
|
170,964 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
22/02/2024 |
5.20
|
103,016 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
21/02/2024 |
5.10
|
202,473 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
20/02/2024 |
5.30
|
159,214 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
19/02/2024 |
5.10
|
469,728 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
16/02/2024 |
4.60
|
75,173 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
15/02/2024 |
4.40
|
24,001 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
07/02/2024 |
4.50
|
43,200 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
06/02/2024 |
4.40
|
6,181 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
05/02/2024 |
4.40
|
13,529 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
02/02/2024 |
4.50
|
89,900 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
01/02/2024 |
4.60
|
91,588 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
31/01/2024 |
4.40
|
266,222 | 4.40 | 4.60 | 4.30 | 0 | 0 | 0 |
30/01/2024 |
4.30
|
71,659 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
29/01/2024 |
4.40
|
100,970 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/01/2024 |
4.50
|
160,324 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/01/2024 |
4.40
|
244,776 | 4.20 | 4.50 | 4.10 | 0 | 0 | 0 |
24/01/2024 |
4.10
|
63,048 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/01/2024 |
4.20
|
115,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
22/01/2024 |
4.20
|
111,200 | 4 | 4.20 | 4 | 0 | 0 | 0 |
19/01/2024 |
4.10
|
28,400 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
18/01/2024 |
4.20
|
152,836 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
17/01/2024 |
4.10
|
137,900 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
16/01/2024 |
3.90
|
41,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
15/01/2024 |
4
|
80,200 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
12/01/2024 |
3.90
|
53,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
11/01/2024 |
3.90
|
96,010 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
10/01/2024 |
3.80
|
107,900 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
09/01/2024 |
3.70
|
32,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
08/01/2024 |
3.70
|
32,200 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
05/01/2024 |
3.70
|
118,400 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
04/01/2024 |
3.80
|
25,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
03/01/2024 |
3.70
|
55,700 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
02/01/2024 |
3.80
|
5,101 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
29/12/2023 |
3.80
|
14,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
28/12/2023 |
3.90
|
95,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
27/12/2023 |
3.80
|
82,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
26/12/2023 |
3.80
|
14,212 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
25/12/2023 |
3.90
|
45,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
22/12/2023 |
3.80
|
59,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
21/12/2023 |
3.90
|
11,827 | 4 | 4 | 3.80 | 0 | 0 | 0 |
20/12/2023 |
3.90
|
48,679 | 4 | 4 | 3.90 | 0 | 0 | 0 |
19/12/2023 |
4
|
30,900 | 4 | 4 | 3.80 | 0 | 0 | 0 |
18/12/2023 |
3.90
|
38,102 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/12/2023 |
3.90
|
50,401 | 4 | 4 | 3.90 | 0 | 0 | 0 |
14/12/2023 |
4
|
111,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
13/12/2023 |
4
|
76,382 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
12/12/2023 |
4.10
|
98,400 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
11/12/2023 |
4.20
|
257,100 | 3.90 | 4.20 | 3.90 | 0 | 0 | 0 |
08/12/2023 |
3.90
|
37,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/12/2023 |
3.90
|
68,300 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
06/12/2023 |
3.80
|
66,789 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
05/12/2023 |
3.80
|
35,201 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
04/12/2023 |
3.80
|
193,947 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
01/12/2023 |
3.80
|
34,900 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
30/11/2023 |
3.90
|
78,218 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |