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 | -2.17% | 14,700 | 0 | 0 |
4.20
4.70
4.50
|
2 tháng
(2024-07-22) |
0.10 | 2.27% | 80,300 | 0 | 0 |
4.10
4.70
4.50
|
3 tháng
(2024-06-20) |
0.10 | 2.27% | 224,300 | 0 | 0 |
4.10
5
4.50
|
6 tháng
(2024-03-22) |
0.20 | 4.65% | 558,400 | 0 | 0 |
4.10
5
4.50
|
12 tháng
(2023-09-25) |
-1.20 | -21.05% | 819,100 | 0 | 0 |
4.10
5.80
4.50
|
24 tháng
(2022-09-29) |
-1.70 | -27.42% | 2,314,292 | -400 | -0.0 |
3.30
6.90
4.50
|
36 tháng
(2021-10-04) |
-2.32 | -34% | 9,858,296 | 4,500 | 0.1 |
3.30
24.70
4.50
|
60 tháng
(2019-10-15) |
-7.27 | -61.78% | 10,101,878 | 4,500 | 0.1 |
3.03
24.70
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.20
|
500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
24/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/04/2024 |
4.40
|
1,600 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
22/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
17/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
15/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
12/04/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/04/2024 |
4.20
|
100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/04/2024 |
4.20
|
1,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/04/2024 |
4.20
|
400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
08/04/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/04/2024 |
4.10
|
18,900 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
04/04/2024 |
4.20
|
35,200 | 4.20 | 4.30 | 4 | 0 | 0 | 0 |
03/04/2024 |
4.30
|
37,100 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
02/04/2024 |
4.30
|
4,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
01/04/2024 |
4.50
|
1,900 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/03/2024 |
4.40
|
10,300 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
27/03/2024 |
4.30
|
13,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
26/03/2024 |
4.30
|
3,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
22/03/2024 |
4.30
|
34,300 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
21/03/2024 |
4.30
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
20/03/2024 |
4.40
|
2,500 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
19/03/2024 |
4.50
|
9,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
15/03/2024 |
4.40
|
200 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
14/03/2024 |
4.40
|
19,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
13/03/2024 |
4.60
|
15,000 | 4.40 | 4.60 | 4.50 | 0 | 0 | 0 |
12/03/2024 |
4.40
|
2,500 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
11/03/2024 |
4.40
|
2,200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/03/2024 |
4.40
|
1,000 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
07/03/2024 |
4.50
|
2,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/03/2024 |
4.50
|
100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
04/03/2024 |
4.70
|
2,200 | 4.50 | 4.70 | 4.60 | 0 | 0 | 0 |
01/03/2024 |
4.50
|
1,700 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
27/02/2024 |
4.40
|
3,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
26/02/2024 |
4.40
|
19,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/02/2024 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/02/2024 |
4.40
|
2,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/02/2024 |
4.40
|
11,700 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
19/02/2024 |
4.40
|
2,600 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
16/02/2024 |
4.40
|
4,000 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
15/02/2024 |
4.70
|
1,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
07/02/2024 |
4.70
|
200 | 4.40 | 4.70 | 4.60 | 0 | 0 | 0 |
06/02/2024 |
4.40
|
4,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
05/02/2024 |
4.40
|
1,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
02/02/2024 |
4.40
|
10,000 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
26/01/2024 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
25/01/2024 |
4.60
|
7,100 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
24/01/2024 |
4.30
|
700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/01/2024 |
4.30
|
1,800 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
17/01/2024 |
4.40
|
8,100 | 4.30 | 4.40 | 4.40 | 0 | 0 | 0 |
16/01/2024 |
4.30
|
1,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
12/01/2024 |
4.50
|
1,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
11/01/2024 |
4.40
|
2,100 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
09/01/2024 |
4.50
|
1,000 | 4.40 | 4.50 | 4.50 | 0 | 0 | 0 |
08/01/2024 |
4.40
|
2,600 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
05/01/2024 |
4.40
|
5,600 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
04/01/2024 |
4.80
|
300 | 4.70 | 4.80 | 4.80 | 0 | 0 | 0 |
03/01/2024 |
4.70
|
3,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
02/01/2024 |
4.70
|
16,500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
29/12/2023 |
4.70
|
6,200 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
25/12/2023 |
4.70
|
100 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
22/12/2023 |
4.60
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
21/12/2023 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
20/12/2023 |
4.70
|
5,000 | 4.60 | 4.70 | 4.70 | 0 | 0 | 0 |
19/12/2023 |
4.60
|
1,100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
18/12/2023 |
4.60
|
500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
15/12/2023 |
4.70
|
1,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
14/12/2023 |
4.60
|
2,000 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
05/12/2023 |
4.80
|
1,500 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
04/12/2023 |
4.60
|
200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
01/12/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
30/11/2023 |
4.80
|
5,500 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
27/11/2023 |
4.80
|
100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
24/11/2023 |
4.90
|
1,100 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
21/11/2023 |
4.90
|
5,000 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
20/11/2023 |
4.70
|
1,100 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
17/11/2023 |
5.20
|
100 | 4.70 | 5.20 | 5.20 | 0 | 0 | 0 |
16/11/2023 |
4.70
|
400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/11/2023 |
4.70
|
2,900 | 4.80 | 5.20 | 4.70 | 0 | 0 | 0 |
14/11/2023 |
4.80
|
100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
13/11/2023 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
10/11/2023 |
5
|
2,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
08/11/2023 |
5.20
|
100 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
07/11/2023 |
4.80
|
200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
06/11/2023 |
5.10
|
1,600 | 5.20 | 5.30 | 4.30 | 0 | 0 | 0 |
03/11/2023 |
5.20
|
3,500 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
02/11/2023 |
5.30
|
600 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
01/11/2023 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
31/10/2023 |
5
|
500 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
27/10/2023 |
5.50
|
100 | 5.20 | 5.50 | 5.50 | 0 | 0 | 0 |
26/10/2023 |
5.20
|
900 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
24/10/2023 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
20/10/2023 |
5.30
|
600 | 5.50 | 5.50 | 4.70 | 0 | 0 | 0 |
19/10/2023 |
5.50
|
100 | 5.10 | 5.50 | 5.50 | 0 | 0 | 0 |
18/10/2023 |
5.10
|
100 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
16/10/2023 |
5.20
|
1,600 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
13/10/2023 |
5.30
|
10,000 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |