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) |
-0.20 | -4.35% | 945,500 | 0 | 0 |
4.30
5
4.40
|
2 tháng
(2024-07-22) |
0 | 0% | 1,132,300 | 0 | 0 |
4.10
5
4.40
|
3 tháng
(2024-06-20) |
0 | 0% | 1,540,100 | 0 | 0 |
4.10
5
4.40
|
6 tháng
(2024-03-22) |
-0.10 | -2.22% | 3,333,100 | -700 | -0.0 |
4
5.60
4.40
|
12 tháng
(2023-09-25) |
-1 | -18.52% | 4,402,600 | 2,300 | -0.0 |
4
5.60
4.40
|
24 tháng
(2022-09-29) |
-2.90 | -39.73% | 10,177,807 | 27,800 | 0.1 |
3.90
7.40
4.40
|
36 tháng
(2021-10-04) |
-2.70 | -38.03% | 25,567,985 | 31,800 | 0.2 |
3.90
22.30
4.40
|
60 tháng
(2019-11-05) |
-10.60 | -70.67% | 27,664,714 | 31,800 | 0.2 |
2.70
22.30
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/04/2024 |
4.10
|
2,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
24/04/2024 |
4.20
|
14,200 | 4 | 4.20 | 3.90 | 0 | 0 | 0 |
23/04/2024 |
4
|
6,800 | 4.20 | 4.20 | 3.80 | 0 | 0 | 0 |
22/04/2024 |
4
|
5,700 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
19/04/2024 |
4.20
|
25,300 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
17/04/2024 |
4.40
|
17,900 | 3.80 | 4.40 | 3.70 | 0 | 0 | 0 |
16/04/2024 |
4.30
|
33,400 | 3.70 | 4.30 | 3.60 | 0 | 0 | 0 |
15/04/2024 |
4.30
|
33,200 | 4.50 | 4.50 | 3.70 | 0 | 0 | 0 |
12/04/2024 |
4.50
|
47,900 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
11/04/2024 |
4.50
|
19,800 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
10/04/2024 |
4.60
|
49,400 | 5.20 | 5.20 | 4.40 | 0 | 0 | 0 |
09/04/2024 |
5
|
10,100 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
08/04/2024 |
4.60
|
107,500 | 5.20 | 5.20 | 4.60 | 0 | 1,000 | -0.0 |
05/04/2024 |
5.10
|
109,300 | 5.50 | 5.80 | 5.10 | 0 | 0 | 0 |
04/04/2024 |
5.60
|
94,100 | 5.60 | 6.20 | 5.60 | 0 | 1,000 | -0.0 |
03/04/2024 |
5.50
|
340,600 | 5 | 5.50 | 5 | 0 | 1,000 | -0.0 |
02/04/2024 |
4.90
|
36,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
01/04/2024 |
4.70
|
36,900 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
29/03/2024 |
4.60
|
30,300 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
28/03/2024 |
4.50
|
9,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/03/2024 |
4.50
|
10,100 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
26/03/2024 |
4.50
|
8,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
25/03/2024 |
4.50
|
8,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
22/03/2024 |
4.50
|
42,900 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
21/03/2024 |
4.40
|
21,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
20/03/2024 |
4.30
|
600 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
19/03/2024 |
4.30
|
14,400 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
18/03/2024 |
4.20
|
9,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
15/03/2024 |
4.40
|
5,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/03/2024 |
4.40
|
31,400 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
13/03/2024 |
4.20
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
12/03/2024 |
4.30
|
4,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
11/03/2024 |
4.20
|
1,900 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
08/03/2024 |
4.30
|
47,700 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/03/2024 |
4.30
|
1,800 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
06/03/2024 |
4.30
|
9,400 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
05/03/2024 |
4.30
|
10,600 | 4.30 | 4.50 | 4.20 | 500 | 0 | 0.0 |
04/03/2024 |
4.30
|
55,600 | 4.30 | 4.40 | 4.20 | 400 | 0 | 0.0 |
01/03/2024 |
4.30
|
21,600 | 4.40 | 4.40 | 3.90 | 100 | 0 | 0.0 |
29/02/2024 |
4.40
|
1,100 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/02/2024 |
4.40
|
10,300 | 4.10 | 4.40 | 4.30 | 0 | 0 | 0 |
27/02/2024 |
4.10
|
1,800 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
26/02/2024 |
4.30
|
7,700 | 4.20 | 4.30 | 4.30 | 2,000 | 0 | 0.0 |
23/02/2024 |
4.20
|
15,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/02/2024 |
4.30
|
12,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
21/02/2024 |
4.30
|
600 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
20/02/2024 |
4.30
|
8,700 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
19/02/2024 |
4.20
|
1,200 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
16/02/2024 |
4.30
|
1,200 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
15/02/2024 |
4.20
|
7,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
07/02/2024 |
4.10
|
300 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
06/02/2024 |
4.20
|
1,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
05/02/2024 |
4.20
|
200 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
02/02/2024 |
4.20
|
2,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
01/02/2024 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
31/01/2024 |
4.20
|
5,600 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/01/2024 |
4.20
|
11,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/01/2024 |
4.20
|
3,300 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/01/2024 |
4.30
|
1,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/01/2024 |
4.20
|
7,000 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
22/01/2024 |
4.20
|
14,700 | 4.30 | 4.30 | 4.20 | 0 | 1,500 | -0.0 |
19/01/2024 |
4.30
|
4,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
18/01/2024 |
4.20
|
17,100 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/01/2024 |
4.20
|
400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
16/01/2024 |
4.20
|
1,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
15/01/2024 |
4.30
|
7,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
12/01/2024 |
4.30
|
10,800 | 4.30 | 4.30 | 4.30 | 500 | 0 | 0.0 |
11/01/2024 |
4.30
|
15,000 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/01/2024 |
4.30
|
5,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
09/01/2024 |
4.40
|
1,000 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/01/2024 |
4.40
|
2,400 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
05/01/2024 |
4.40
|
10,000 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/01/2024 |
4.40
|
15,800 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
03/01/2024 |
4.50
|
8,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
02/01/2024 |
4.40
|
10,800 | 4.30 | 4.40 | 4.30 | 1,000 | 0 | 0.0 |
29/12/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
28/12/2023 |
4.30
|
1,800 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
27/12/2023 |
4.20
|
600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
26/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/12/2023 |
4.30
|
1,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/12/2023 |
4.30
|
300 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
19/12/2023 |
4.30
|
1,500 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
18/12/2023 |
4.20
|
600 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/12/2023 |
4.20
|
6,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
14/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
13/12/2023 |
4.30
|
3,200 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
12/12/2023 |
4.40
|
14,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/12/2023 |
4.40
|
2,400 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
08/12/2023 |
4.40
|
200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
07/12/2023 |
4.30
|
8,600 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
06/12/2023 |
4.30
|
1,700 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
05/12/2023 |
4.30
|
6,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
04/12/2023 |
4.30
|
8,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
01/12/2023 |
4.30
|
1,100 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
30/11/2023 |
4.30
|
1,200 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
29/11/2023 |
4.20
|
3,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
28/11/2023 |
4.20
|
1,700 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
27/11/2023 |
4.20
|
2,800 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/11/2023 |
4.30
|
14,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/11/2023 |
4.20
|
12,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |