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) |
-0.50 | -5.56% | 10,600 | 3,100 | 0.0 |
7.10
9
8.50
|
2 tháng
(2024-07-22) |
0.50 | 6.25% | 40,500 | 3,100 | 0.0 |
7.10
9.60
8.50
|
3 tháng
(2024-06-20) |
0 | 0% | 47,400 | 2,978 | 0.0 |
7.10
9.60
8.50
|
6 tháng
(2024-03-22) |
3.50 | 70% | 697,200 | -9,822 | -0.1 |
5
10
8.50
|
12 tháng
(2023-09-25) |
3.10 | 57.41% | 1,718,100 | -3,922 | -0.0 |
4.50
10
8.50
|
24 tháng
(2022-09-29) |
0.98 | 12.97% | 4,391,386 | 21,280 | 0.1 |
3.90
10
8.50
|
36 tháng
(2021-10-04) |
-2.58 | -23.30% | 9,587,021 | -13,390 | -0.7 |
3.90
16.62
8.50
|
60 tháng
(2019-10-15) |
3.76 | 79.18% | 13,607,272 | 155,610 | 1.8 |
3.90
16.62
8.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
28/11/2023 |
4.60
|
2,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
27/11/2023 |
4.60
|
4,800 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
24/11/2023 |
4.70
|
57,300 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
23/11/2023 |
4.70
|
5,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
22/11/2023 |
4.70
|
5,800 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
21/11/2023 |
4.70
|
6,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
20/11/2023 |
4.70
|
1,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
17/11/2023 |
4.80
|
12,200 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
16/11/2023 |
4.60
|
13,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
15/11/2023 |
4.80
|
2,300 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
14/11/2023 |
4.80
|
9,000 | 5 | 5 | 4.50 | 0 | 0 | 0 |
13/11/2023 |
5
|
100 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
10/11/2023 |
5.10
|
100 | 4.80 | 5.10 | 5.10 | 0 | 0 | 0 |
09/11/2023 |
4.80
|
4,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
08/11/2023 |
4.90
|
5,900 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
07/11/2023 |
4.80
|
4,500 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
06/11/2023 |
4.80
|
3,900 | 4.60 | 5 | 4.40 | 0 | 0 | 0 |
03/11/2023 |
4.60
|
5,800 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
02/11/2023 |
5.10
|
7,900 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
01/11/2023 |
4.80
|
6,300 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
31/10/2023 |
4.90
|
8,100 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
30/10/2023 |
4.90
|
300 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
27/10/2023 |
5.10
|
2,700 | 4.90 | 5.10 | 4.60 | 0 | 0 | 0 |
26/10/2023 |
4.90
|
6,100 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
25/10/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
24/10/2023 |
5.10
|
700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
23/10/2023 |
5.10
|
1,800 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
20/10/2023 |
5.10
|
2,700 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
19/10/2023 |
4.90
|
400 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
18/10/2023 |
4.90
|
18,500 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
17/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
16/10/2023 |
5.30
|
100 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
13/10/2023 |
5.20
|
2,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
12/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
11/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
10/10/2023 |
5.30
|
2,900 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
09/10/2023 |
5.20
|
100 | 5.10 | 5.20 | 5.20 | 0 | 0 | 0 |
06/10/2023 |
5.10
|
2,400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
05/10/2023 |
5.10
|
4,800 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
04/10/2023 |
5.20
|
17,400 | 5.20 | 5.30 | 5.10 | 8,000 | 0 | 0.0 |
03/10/2023 |
5.20
|
12,700 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
02/10/2023 |
5.30
|
3,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
29/09/2023 |
5.40
|
200 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
28/09/2023 |
5.20
|
57,800 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
27/09/2023 |
5.50
|
50,800 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
26/09/2023 |
5.30
|
7,800 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
25/09/2023 |
5.40
|
2,500 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
22/09/2023 |
5.40
|
8,300 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
21/09/2023 |
5.70
|
16,400 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
20/09/2023 |
5.60
|
8,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
19/09/2023 |
5.40
|
10,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
18/09/2023 |
5.30
|
15,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
15/09/2023 |
5.60
|
15,800 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
14/09/2023 |
5.60
|
3,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
13/09/2023 |
5.60
|
37,500 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
12/09/2023 |
5.50
|
14,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
11/09/2023 |
5.30
|
20,800 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
08/09/2023 |
5.70
|
13,100 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
07/09/2023 |
5.60
|
123,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
06/09/2023 |
5.10
|
19,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
05/09/2023 |
5.10
|
48,800 | 4.90 | 5.10 | 5 | 0 | 0 | 0 |
31/08/2023 |
4.90
|
17,300 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
30/08/2023 |
4.80
|
11,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
29/08/2023 |
4.90
|
7,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
28/08/2023 |
4.80
|
11,900 | 4.70 | 4.90 | 4.80 | 0 | 0 | 0 |
25/08/2023 |
4.70
|
9,800 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
24/08/2023 |
4.90
|
15,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
23/08/2023 |
4.80
|
7,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
22/08/2023 |
4.70
|
55,300 | 5 | 5 | 4.50 | 0 | 0 | 0 |
21/08/2023 |
5
|
8,200 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
18/08/2023 |
4.80
|
27,200 | 5 | 5.10 | 4.60 | 0 | 0 | 0 |
17/08/2023 |
5
|
21,500 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
16/08/2023 |
5.10
|
23,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
15/08/2023 |
5.20
|
26,800 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
14/08/2023 |
5.20
|
45,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
11/08/2023 |
5.30
|
41,400 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
10/08/2023 |
5.20
|
112,000 | 5 | 5.30 | 5 | 0 | 0 | 0 |
09/08/2023 |
5
|
35,600 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
08/08/2023 |
5.10
|
35,800 | 4.80 | 5.20 | 4.90 | 0 | 0 | 0 |
07/08/2023 |
4.80
|
30,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
04/08/2023 |
4.90
|
15,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
03/08/2023 |
5
|
18,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
02/08/2023 |
4.90
|
26,000 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
01/08/2023 |
4.90
|
11,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
31/07/2023 |
4.80
|
69,100 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
28/07/2023 |
5
|
12,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2023 |
4.90
|
13,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
26/07/2023 |
4.90
|
3,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
25/07/2023 |
5
|
3,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
24/07/2023 |
5
|
6,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
21/07/2023 |
5
|
8,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
20/07/2023 |
4.90
|
3,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
19/07/2023 |
4.90
|
9,200 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
18/07/2023 |
5.10
|
8,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
17/07/2023 |
5.10
|
41,900 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
14/07/2023 |
5.10
|
13,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
13/07/2023 |
5
|
21,300 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
12/07/2023 |
4.80
|
11,100 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
11/07/2023 |
4.80
|
7,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
10/07/2023 |
4.70
|
10,300 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |