| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.20 | 5% | 262 | 0 | 0 |
4
4.20
4.20
|
|
2 tháng
(2024-09-23) |
-0.10 | -2.33% | 3,876 | 0 | 0 |
4
4.60
4.20
|
|
3 tháng
(2024-08-26) |
-0.40 | -8.70% | 14,662 | 0 | 0 |
4
4.60
4.20
|
|
6 tháng
(2024-05-27) |
-0.20 | -4.55% | 68,849 | 100 | 0.0 |
4
5.20
4.20
|
|
12 tháng
(2023-11-28) |
-0.40 | -8.70% | 370,951 | 300 | 0.0 |
4
5.20
4.20
|
|
24 tháng
(2022-12-05) |
-0.33 | -7.28% | 1,087,781 | 300 | 0.0 |
4
5.64
4.20
|
|
36 tháng
(2021-12-08) |
-0.75 | -15.16% | 1,865,630 | 400 | 0.0 |
3.08
7.11
4.20
|
|
60 tháng
(2019-12-19) |
-0.43 | -9.31% | 3,166,105 | -24,000 | -0.1 |
2.56
7.11
4.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
5
|
900 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/06/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
4.70
|
1,206 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 26/06/2024 |
4.40
|
164 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 25/06/2024 |
4.50
|
6,200 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
109 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 21/06/2024 |
4.50
|
4,020 | 4.50 | 4.50 | 4.50 | 100 | 0 | 0.0 |
| 20/06/2024 |
4.50
|
500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 19/06/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/06/2024 |
4.60
|
770 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 13/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/06/2024 |
4.90
|
200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/06/2024 |
5.20
|
800 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 31/05/2024 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 29/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/05/2024 |
4.60
|
2,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 24/05/2024 |
4.40
|
2,340 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 23/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 17/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/05/2024 |
4.80
|
100 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 15/05/2024 |
4.60
|
1,000 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 14/05/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 09/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 08/05/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 06/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 02/05/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 26/04/2024 |
4.50
|
200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 25/04/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/04/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/04/2024 |
4.80
|
5 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/04/2024 |
4.80
|
805 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/04/2024 |
4.50
|
45 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 17/04/2024 |
4.50
|
1,100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 16/04/2024 |
5
|
45 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/04/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/04/2024 |
5
|
59,759 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/04/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 10/04/2024 |
4.70
|
127 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/04/2024 |
5
|
8,101 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/04/2024 |
4.90
|
14,263 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 29/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/03/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/03/2024 |
4.90
|
77 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 18/03/2024 |
4.90
|
70,668 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
75,700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 14/03/2024 |
4.90
|
700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
4,130 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/03/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/03/2024 |
4.60
|
500 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/03/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
4.80
|
4,600 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
2,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
14 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
1,228 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/02/2024 |
4.80
|
700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/02/2024 |
4.80
|
2,639 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 22/02/2024 |
4.80
|
1,001 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/02/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/02/2024 |
4.70
|
30 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
1,647 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 15/02/2024 |
4.80
|
2,300 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
270 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/02/2024 |
4.70
|
3,000 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 02/02/2024 |
4.40
|
105 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |