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 | -3.08% | 1,273,400 | 0 | 0 |
5.90
6.60
6.30
|
2 tháng
(2024-07-22) |
-0.60 | -8.70% | 1,526,200 | 0 | 0 |
5.90
6.90
6.30
|
3 tháng
(2024-06-20) |
0 | 0% | 3,026,600 | 0 | 0 |
5.90
7.10
6.30
|
6 tháng
(2024-03-22) |
-0.10 | -1.56% | 4,180,900 | -5,000 | -0.0 |
5.70
7.10
6.30
|
12 tháng
(2023-09-25) |
1.40 | 28.57% | 11,965,900 | 3,315,000 | 15.9 |
3.50
7.90
6.30
|
24 tháng
(2022-09-29) |
0 | 0% | 15,494,169 | 3,315,000 | 15.9 |
2.80
7.90
6.30
|
36 tháng
(2021-10-04) |
-0.40 | -5.97% | 20,941,156 | 3,313,500 | 15.9 |
2.80
9.50
6.30
|
60 tháng
(2019-10-15) |
5.50 | 687.50% | 31,172,420 | 3,313,500 | 15.9 |
0.50
10.40
6.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
20/11/2023 |
3.50
|
700 | 4.20 | 4.20 | 3.50 | 0 | 0 | 0 |
17/11/2023 |
4.20
|
9,000 | 4 | 4.20 | 3.40 | 0 | 0 | 0 |
16/11/2023 |
4
|
2,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/11/2023 |
3.90
|
17,300 | 4.20 | 4.40 | 3.90 | 0 | 0 | 0 |
14/11/2023 |
4.20
|
15,700 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
13/11/2023 |
4.30
|
200 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
10/11/2023 |
4.80
|
2,400 | 4.10 | 4.80 | 4.30 | 0 | 0 | 0 |
09/11/2023 |
4.10
|
3,100 | 4.20 | 4.80 | 4.10 | 0 | 0 | 0 |
08/11/2023 |
4.20
|
3,100 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
07/11/2023 |
4.40
|
1,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
03/11/2023 |
4.90
|
5,000 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
31/10/2023 |
5.20
|
10,800 | 5 | 5.20 | 5.10 | 0 | 0 | 0 |
30/10/2023 |
5
|
6,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
25/10/2023 |
4.90
|
2,200 | 4.30 | 4.90 | 4.80 | 0 | 0 | 0 |
24/10/2023 |
4.30
|
500 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
23/10/2023 |
4.30
|
500 | 4.80 | 4.80 | 4.30 | 0 | 0 | 0 |
19/10/2023 |
4.80
|
433,700 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
18/10/2023 |
4.90
|
505,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
17/10/2023 |
5
|
500,500 | 4.60 | 5 | 4.90 | 0 | 0 | 0 |
13/10/2023 |
4.60
|
3,600 | 5.20 | 5.30 | 4.50 | 0 | 0 | 0 |
10/10/2023 |
5.20
|
3,500 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
09/10/2023 |
5.20
|
400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
06/10/2023 |
5.30
|
3,000 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
05/10/2023 |
5.30
|
200 | 5.10 | 5.30 | 5.30 | 0 | 0 | 0 |
04/10/2023 |
5.10
|
730,500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
03/10/2023 |
5.30
|
16,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
02/10/2023 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/09/2023 |
5.20
|
1,000 | 4.90 | 5.20 | 4.40 | 0 | 0 | 0 |
25/09/2023 |
4.90
|
500 | 4.50 | 4.90 | 4.80 | 0 | 0 | 0 |
22/09/2023 |
4.50
|
2,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
19/09/2023 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
18/09/2023 |
5
|
2,700 | 5 | 5 | 4.40 | 0 | 0 | 0 |
15/09/2023 |
5
|
1,200 | 5 | 5.20 | 4.80 | 0 | 0 | 0 |
14/09/2023 |
5
|
400 | 4.90 | 5 | 4.50 | 0 | 0 | 0 |
13/09/2023 |
4.90
|
700 | 4.60 | 5.20 | 4.40 | 0 | 0 | 0 |
12/09/2023 |
4.60
|
100 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
11/09/2023 |
5.20
|
1,400 | 5.20 | 5.20 | 4.50 | 0 | 0 | 0 |
31/08/2023 |
5.20
|
1,000 | 4.80 | 5.20 | 5.10 | 0 | 0 | 0 |
29/08/2023 |
4.80
|
100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
28/08/2023 |
5
|
1,900 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
24/08/2023 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
21/08/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
18/08/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
17/08/2023 |
5.10
|
34,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
16/08/2023 |
5
|
500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
15/08/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
14/08/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
11/08/2023 |
4.90
|
500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/08/2023 |
4.90
|
7,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
09/08/2023 |
4.90
|
400 | 4.60 | 4.90 | 4.90 | 0 | 0 | 0 |
08/08/2023 |
4.60
|
300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
07/08/2023 |
5
|
600 | 5 | 5 | 4.40 | 0 | 0 | 0 |
04/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
03/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
02/08/2023 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
01/08/2023 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
31/07/2023 |
5
|
300 | 4.90 | 5 | 5 | 0 | 0 | 0 |
28/07/2023 |
4.90
|
4,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
27/07/2023 |
4.80
|
100 | 4.60 | 4.80 | 4.80 | 0 | 0 | 0 |
26/07/2023 |
4.60
|
1,000 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
25/07/2023 |
4.70
|
3,500 | 4.20 | 4.70 | 4.40 | 0 | 0 | 0 |
24/07/2023 |
4.20
|
3,000 | 4.70 | 4.70 | 4.20 | 0 | 0 | 0 |
21/07/2023 |
4.70
|
15,700 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
20/07/2023 |
4.20
|
1,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
19/07/2023 |
4.20
|
2,300 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
18/07/2023 |
4.60
|
4,900 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
17/07/2023 |
4.60
|
1,200 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
14/07/2023 |
4.30
|
400 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
13/07/2023 |
4.70
|
900 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
12/07/2023 |
4.50
|
1,400 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
11/07/2023 |
4.60
|
500 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
10/07/2023 |
4.50
|
2,200 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/07/2023 |
4.50
|
400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
06/07/2023 |
4.30
|
1,800 | 4.20 | 4.40 | 4.30 | 0 | 0 | 0 |
05/07/2023 |
4.20
|
6,762 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
04/07/2023 |
4.60
|
709 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/07/2023 |
4.60
|
405 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
30/06/2023 |
4.60
|
5,300 | 4.30 | 4.60 | 4.20 | 0 | 0 | 0 |
29/06/2023 |
4.30
|
12,400 | 4.30 | 4.50 | 4.20 | 0 | 0 | 0 |
28/06/2023 |
4.30
|
5,500 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
27/06/2023 |
4.20
|
300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
26/06/2023 |
4.20
|
6,200 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
23/06/2023 |
4.40
|
11,241 | 4.40 | 4.70 | 4.10 | 0 | 0 | 0 |
22/06/2023 |
4.40
|
24,106 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
21/06/2023 |
4.10
|
21,500 | 4.40 | 4.60 | 3.80 | 0 | 0 | 0 |
20/06/2023 |
4.40
|
16,901 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
19/06/2023 |
4.40
|
22,071 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
16/06/2023 |
4.50
|
17,400 | 5 | 5.20 | 4.50 | 0 | 0 | 0 |
15/06/2023 |
5
|
492,555 | 4.90 | 5.60 | 4.30 | 0 | 0 | 0 |
14/06/2023 |
4.90
|
15,504 | 4.40 | 4.90 | 4.90 | 0 | 0 | 0 |
13/06/2023 |
4.40
|
101,300 | 3.80 | 4.40 | 4 | 0 | 0 | 0 |
12/06/2023 |
3.80
|
47,200 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
09/06/2023 |
3.70
|
6,002 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
08/06/2023 |
3.70
|
701 | 3.70 | 3.80 | 3.70 | 0 | 0 | 0 |
07/06/2023 |
3.70
|
7,412 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
06/06/2023 |
3.90
|
7,100 | 3.70 | 4 | 3.60 | 0 | 0 | 0 |
05/06/2023 |
3.70
|
21,000 | 3.70 | 4 | 3.70 | 0 | 0 | 0 |
02/06/2023 |
3.70
|
32,900 | 3.90 | 4 | 3.50 | 0 | 0 | 0 |
01/06/2023 |
3.90
|
8,100 | 3.90 | 4.20 | 3.60 | 0 | 0 | 0 |
31/05/2023 |
3.90
|
30,400 | 4 | 4 | 3.60 | 0 | 0 | 0 |