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 | 2.38% | 123,100 | 0 | 0 |
4
4.40
4.30
|
2 tháng
(2024-07-22) |
-0.40 | -8.51% | 349,600 | 0 | 0 |
4
4.70
4.30
|
3 tháng
(2024-06-20) |
-0.20 | -4.44% | 1,221,600 | 0 | 0 |
4
5
4.30
|
6 tháng
(2024-03-22) |
-1.10 | -20.37% | 3,899,300 | 0 | 0 |
4
6.80
4.30
|
12 tháng
(2023-09-25) |
0.30 | 7.50% | 4,695,600 | 0 | 0 |
3.70
6.80
4.30
|
24 tháng
(2022-09-29) |
-0.60 | -12.24% | 6,570,788 | -20,000 | -0.1 |
2.50
6.80
4.30
|
36 tháng
(2021-10-04) |
-1.90 | -30.65% | 13,401,558 | -17,600 | -0.1 |
2.50
9.90
4.30
|
60 tháng
(2019-10-15) |
-0.16 | -3.64% | 18,601,461 | 4,900 | 0.0 |
2.50
9.90
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
27/11/2023 |
4.10
|
13,400 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/11/2023 |
4.10
|
12,900 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
23/11/2023 |
4.20
|
7,100 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
22/11/2023 |
4.10
|
7,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
21/11/2023 |
4.20
|
3,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
20/11/2023 |
4.10
|
3,300 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
17/11/2023 |
4.20
|
4,400 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
16/11/2023 |
4.20
|
9,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
15/11/2023 |
4.20
|
13,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
14/11/2023 |
4.20
|
12,600 | 4 | 4.20 | 4 | 0 | 0 | 0 |
13/11/2023 |
4
|
4,500 | 3.90 | 4.50 | 4 | 0 | 0 | 0 |
10/11/2023 |
3.90
|
8,400 | 4 | 4 | 3.90 | 0 | 0 | 0 |
09/11/2023 |
4
|
8,200 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
08/11/2023 |
3.90
|
8,500 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
07/11/2023 |
3.90
|
3,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
06/11/2023 |
4
|
800 | 3.90 | 4 | 4 | 0 | 0 | 0 |
03/11/2023 |
3.90
|
2,300 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
02/11/2023 |
4
|
13,300 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
01/11/2023 |
3.80
|
2,900 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
31/10/2023 |
3.70
|
4,000 | 3.80 | 3.90 | 3.70 | 0 | 0 | 0 |
30/10/2023 |
3.80
|
5,300 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
27/10/2023 |
3.80
|
1,100 | 3.80 | 3.80 | 3.60 | 0 | 0 | 0 |
26/10/2023 |
3.80
|
3,200 | 3.80 | 3.80 | 3.70 | 0 | 0 | 0 |
25/10/2023 |
3.80
|
7,000 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
24/10/2023 |
3.90
|
3,400 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
23/10/2023 |
3.90
|
2,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
20/10/2023 |
3.90
|
6,900 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
19/10/2023 |
3.70
|
7,600 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
18/10/2023 |
3.90
|
1,600 | 4 | 4 | 3.90 | 0 | 0 | 0 |
17/10/2023 |
4
|
3,000 | 3.80 | 4 | 4 | 0 | 0 | 0 |
16/10/2023 |
3.80
|
5,300 | 4 | 4 | 3.80 | 0 | 0 | 0 |
13/10/2023 |
4
|
2,500 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
12/10/2023 |
4.10
|
300 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
11/10/2023 |
4
|
2,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/10/2023 |
3.90
|
2,500 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
09/10/2023 |
3.90
|
900 | 4 | 4 | 3.90 | 0 | 0 | 0 |
06/10/2023 |
4
|
12,000 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
05/10/2023 |
3.90
|
1,700 | 4 | 4 | 3.90 | 0 | 0 | 0 |
04/10/2023 |
4
|
4,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
03/10/2023 |
3.90
|
10,600 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
02/10/2023 |
4
|
3,900 | 4 | 4 | 4 | 0 | 0 | 0 |
29/09/2023 |
4
|
4,100 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/09/2023 |
4
|
1,100 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
27/09/2023 |
3.90
|
12,200 | 4 | 4.30 | 3.70 | 0 | 0 | 0 |
26/09/2023 |
4
|
20,200 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
25/09/2023 |
4
|
8,400 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
22/09/2023 |
4.10
|
7,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
21/09/2023 |
4.20
|
8,900 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
20/09/2023 |
4.30
|
8,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
19/09/2023 |
4.20
|
1,800 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
18/09/2023 |
4.20
|
13,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
15/09/2023 |
4.30
|
6,500 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
14/09/2023 |
4.50
|
5,700 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
13/09/2023 |
4.40
|
6,400 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
12/09/2023 |
4.50
|
5,200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
11/09/2023 |
4.50
|
8,000 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
08/09/2023 |
4.60
|
13,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
07/09/2023 |
4.50
|
8,600 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
06/09/2023 |
4.50
|
3,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
05/09/2023 |
4.40
|
1,500 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
31/08/2023 |
4.40
|
4,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
30/08/2023 |
4.40
|
6,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
29/08/2023 |
4.40
|
6,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
28/08/2023 |
4.40
|
5,200 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
25/08/2023 |
4.40
|
800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/08/2023 |
4.40
|
7,200 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
23/08/2023 |
4.30
|
5,700 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
22/08/2023 |
4.30
|
14,800 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
21/08/2023 |
4.30
|
5,300 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
18/08/2023 |
4.50
|
13,400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
17/08/2023 |
4.70
|
7,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
16/08/2023 |
4.70
|
14,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
15/08/2023 |
4.80
|
41,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
14/08/2023 |
4.70
|
24,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
11/08/2023 |
4.70
|
16,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
10/08/2023 |
4.80
|
32,500 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
09/08/2023 |
4.80
|
74,700 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
08/08/2023 |
4.80
|
21,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
07/08/2023 |
4.90
|
34,700 | 4.70 | 5.40 | 4.60 | 0 | 0 | 0 |
04/08/2023 |
4.70
|
16,700 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
03/08/2023 |
4.70
|
6,800 | 4.70 | 4.90 | 4.50 | 0 | 0 | 0 |
02/08/2023 |
4.70
|
24,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
01/08/2023 |
4.70
|
6,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
31/07/2023 |
4.70
|
18,700 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
28/07/2023 |
4.70
|
10,700 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
27/07/2023 |
4.80
|
9,000 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
26/07/2023 |
4.80
|
24,300 | 4.50 | 4.90 | 4.60 | 0 | 0 | 0 |
25/07/2023 |
4.50
|
18,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.90
|
5,100 | 4.80 | 5 | 4.30 | 0 | 0 | 0 |
21/07/2023 |
4.80
|
14,600 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
20/07/2023 |
4.80
|
4,300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
19/07/2023 |
5
|
12,800 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
18/07/2023 |
5
|
11,800 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
17/07/2023 |
5.10
|
39,600 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
14/07/2023 |
4.50
|
9,700 | 4.90 | 5.40 | 4.50 | 0 | 0 | 0 |
13/07/2023 |
4.90
|
53,300 | 4.40 | 4.90 | 4.50 | 0 | 0 | 0 |
12/07/2023 |
4.40
|
19,100 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
11/07/2023 |
4.30
|
10,100 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
10/07/2023 |
4.50
|
2,400 | 4.20 | 4.60 | 4.30 | 0 | 0 | 0 |
07/07/2023 |
4.20
|
4,300 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |