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) |
-0.60 | -8.70% | 330,700 | 0 | 0 |
6.30
7.10
6.50
|
2 tháng
(2024-07-22) |
0.30 | 5% | 1,108,600 | 0 | 0 |
5.40
7.90
6.50
|
3 tháng
(2024-06-20) |
0 | 0% | 2,049,600 | 0 | 0 |
5.20
7.90
6.50
|
6 tháng
(2024-03-22) |
1.38 | 28.02% | 3,146,200 | -12,600 | -0.1 |
4.54
7.90
6.50
|
12 tháng
(2023-09-25) |
2.05 | 48.39% | 5,396,900 | -15,900 | -0.1 |
4.25
7.90
6.50
|
24 tháng
(2022-09-29) |
1.78 | 39.30% | 8,455,603 | -12,600 | -0.1 |
3.41
7.90
6.50
|
36 tháng
(2021-10-04) |
-2.22 | -26.04% | 12,558,570 | -12,800 | -0.1 |
3.41
14.41
6.50
|
60 tháng
(2019-10-15) |
1.41 | 28.75% | 12,866,883 | -12,600 | -0.1 |
2.72
14.41
6.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/11/2023 |
4.54
|
43,000 | 4.73 | 4.73 | 4.34 | 0 | 0 | 0 |
09/11/2023 |
4.73
|
44,000 | 4.73 | 4.82 | 4.44 | 0 | 0 | 0 |
08/11/2023 |
4.73
|
58,200 | 4.63 | 5.11 | 4.25 | 0 | 0 | 0 |
07/11/2023 |
4.63
|
13,500 | 4.63 | 4.82 | 4.54 | 0 | 0 | 0 |
06/11/2023 |
4.63
|
72,300 | 5.31 | 5.31 | 4.54 | 0 | 0 | 0 |
03/11/2023 |
5.31
|
17,200 | 5.89 | 5.89 | 5.31 | 0 | 0 | 0 |
02/11/2023 |
5.89
|
157,800 | 5.50 | 6.27 | 4.92 | 0 | 0 | 0 |
01/11/2023 |
5.50
|
115,200 | 4.82 | 5.50 | 5.11 | 0 | 0 | 0 |
31/10/2023 |
4.82
|
189,200 | 4.25 | 4.82 | 4.54 | 0 | 0 | 0 |
30/10/2023 |
4.25
|
13,100 | 4.25 | 4.34 | 4.05 | 0 | 0 | 0 |
27/10/2023 |
4.25
|
4,500 | 4.25 | 4.34 | 4.25 | 0 | 3,300 | -0.0 |
26/10/2023 |
4.25
|
49,500 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
25/10/2023 |
4.25
|
300 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
24/10/2023 |
4.25
|
500 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
23/10/2023 |
4.25
|
4,000 | 4.25 | 4.25 | 3.96 | 0 | 0 | 0 |
19/10/2023 |
4.25
|
32,100 | 4.25 | 4.25 | 4.05 | 0 | 0 | 0 |
18/10/2023 |
4.25
|
72,300 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
17/10/2023 |
4.34
|
2,400 | 4.44 | 4.44 | 4.34 | 0 | 0 | 0 |
13/10/2023 |
4.44
|
22,000 | 4.44 | 4.44 | 4.44 | 0 | 0 | 0 |
12/10/2023 |
4.44
|
22,600 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 |
11/10/2023 |
4.54
|
6,600 | 4.54 | 4.54 | 4.54 | 0 | 0 | 0 |
10/10/2023 |
4.54
|
73,900 | 4.34 | 4.54 | 4.34 | 0 | 0 | 0 |
09/10/2023 |
4.34
|
2,200 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
06/10/2023 |
4.34
|
1,500 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
05/10/2023 |
4.34
|
11,600 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
04/10/2023 |
4.34
|
5,300 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
03/10/2023 |
4.34
|
15,900 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
02/10/2023 |
4.34
|
6,400 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
29/09/2023 |
4.34
|
21,700 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
28/09/2023 |
4.34
|
100 | 4.25 | 4.34 | 4.34 | 0 | 0 | 0 |
27/09/2023 |
4.25
|
12,100 | 4.34 | 4.34 | 4.25 | 0 | 0 | 0 |
26/09/2023 |
4.34
|
30,900 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
25/09/2023 |
4.25
|
45,900 | 4.34 | 4.44 | 4.25 | 0 | 0 | 0 |
22/09/2023 |
4.34
|
11,500 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
21/09/2023 |
4.34
|
11,100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
20/09/2023 |
4.34
|
8,200 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
19/09/2023 |
4.34
|
1,500 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
18/09/2023 |
4.34
|
35,200 | 4.34 | 4.44 | 4.34 | 0 | 0 | 0 |
15/09/2023 |
4.34
|
15,800 | 4.44 | 4.54 | 4.34 | 0 | 0 | 0 |
14/09/2023 |
4.44
|
2,800 | 4.54 | 4.54 | 4.44 | 0 | 0 | 0 |
13/09/2023 |
4.54
|
17,500 | 4.54 | 4.63 | 4.54 | 0 | 0 | 0 |
12/09/2023 |
4.54
|
60,200 | 4.44 | 4.54 | 4.34 | 0 | 0 | 0 |
11/09/2023 |
4.44
|
40,000 | 4.63 | 4.63 | 4.44 | 0 | 0 | 0 |
08/09/2023 |
4.63
|
19,300 | 4.63 | 4.73 | 4.44 | 0 | 0 | 0 |
07/09/2023 |
4.63
|
10,700 | 4.73 | 4.73 | 4.54 | 0 | 0 | 0 |
06/09/2023 |
4.73
|
9,700 | 4.82 | 4.92 | 4.44 | 0 | 0 | 0 |
05/09/2023 |
4.82
|
3,400 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
31/08/2023 |
4.82
|
900 | 4.82 | 4.82 | 4.73 | 0 | 0 | 0 |
30/08/2023 |
4.82
|
4,700 | 4.82 | 4.82 | 4.82 | 0 | 0 | 0 |
29/08/2023 |
4.82
|
14,000 | 4.92 | 5.02 | 4.73 | 0 | 0 | 0 |
28/08/2023 |
4.92
|
9,900 | 4.92 | 4.92 | 4.82 | 0 | 0 | 0 |
25/08/2023 |
4.92
|
500 | 4.92 | 4.92 | 4.44 | 0 | 0 | 0 |
24/08/2023 |
4.92
|
1,200 | 4.92 | 4.92 | 4.15 | 0 | 0 | 0 |
23/08/2023 |
4.92
|
3,800 | 4.82 | 5.02 | 4.73 | 0 | 0 | 0 |
22/08/2023 |
4.82
|
12,200 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
21/08/2023 |
4.82
|
26,400 | 4.44 | 4.82 | 4.54 | 0 | 0 | 0 |
18/08/2023 |
4.44
|
29,600 | 5.02 | 5.11 | 4.44 | 0 | 0 | 0 |
17/08/2023 |
5.02
|
9,300 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
16/08/2023 |
5.02
|
9,300 | 5.02 | 5.11 | 5.02 | 0 | 0 | 0 |
15/08/2023 |
5.02
|
12,700 | 5.11 | 5.31 | 5.02 | 0 | 0 | 0 |
14/08/2023 |
5.11
|
24,800 | 5.21 | 5.21 | 5.02 | 0 | 0 | 0 |
11/08/2023 |
5.21
|
52,900 | 5.40 | 5.40 | 5.02 | 0 | 0 | 0 |
10/08/2023 |
5.40
|
4,200 | 5.31 | 5.40 | 5.11 | 0 | 0 | 0 |
09/08/2023 |
5.31
|
37,500 | 5.50 | 5.50 | 5.02 | 0 | 0 | 0 |
08/08/2023 |
5.50
|
31,000 | 5.11 | 5.60 | 5.02 | 0 | 0 | 0 |
07/08/2023 |
5.11
|
59,700 | 5.21 | 5.31 | 5.02 | 0 | 0 | 0 |
04/08/2023 |
5.21
|
79,500 | 6.18 | 6.18 | 5.21 | 0 | 0 | 0 |
03/08/2023 |
6.18
|
106,300 | 6.46 | 7.04 | 5.60 | 0 | 0 | 0 |
02/08/2023 |
6.46
|
127,400 | 5.79 | 6.46 | 5.79 | 0 | 0 | 0 |
01/08/2023 |
5.79
|
80,600 | 5.31 | 5.79 | 5.40 | 0 | 0 | 0 |
31/07/2023 |
5.31
|
34,000 | 4.82 | 5.31 | 4.82 | 0 | 0 | 0 |
28/07/2023 |
4.82
|
29,300 | 4.82 | 4.82 | 4.63 | 0 | 0 | 0 |
27/07/2023 |
4.82
|
47,900 | 4.63 | 4.82 | 4.63 | 0 | 0 | 0 |
26/07/2023 |
4.63
|
63,500 | 4.44 | 4.63 | 4.34 | 0 | 0 | 0 |
25/07/2023 |
4.44
|
33,400 | 4.54 | 4.54 | 4.34 | 0 | 0 | 0 |
24/07/2023 |
4.54
|
40,400 | 4.34 | 4.54 | 4.44 | 0 | 0 | 0 |
21/07/2023 |
4.34
|
29,800 | 4.25 | 4.54 | 4.34 | 0 | 0 | 0 |
20/07/2023 |
4.25
|
26,000 | 4.15 | 4.34 | 4.15 | 0 | 0 | 0 |
19/07/2023 |
4.15
|
27,200 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
18/07/2023 |
4.34
|
9,100 | 4.34 | 4.34 | 4.34 | 0 | 0 | 0 |
17/07/2023 |
4.34
|
6,800 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
14/07/2023 |
4.25
|
12,000 | 4.25 | 4.25 | 4.25 | 0 | 0 | 0 |
13/07/2023 |
4.25
|
15,400 | 4.25 | 4.34 | 4.25 | 0 | 0 | 0 |
12/07/2023 |
4.25
|
12,600 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
11/07/2023 |
4.25
|
1,500 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
10/07/2023 |
4.15
|
2,600 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
07/07/2023 |
4.15
|
5,100 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
06/07/2023 |
4.15
|
35,300 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
05/07/2023 |
4.25
|
300 | 4.15 | 4.34 | 4.25 | 0 | 0 | 0 |
04/07/2023 |
4.15
|
5,400 | 4.15 | 4.15 | 4.15 | 0 | 0 | 0 |
03/07/2023 |
4.15
|
67,400 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
30/06/2023 |
4.15
|
700 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
29/06/2023 |
4.05
|
3,700 | 4.15 | 4.15 | 4.05 | 0 | 0 | 0 |
28/06/2023 |
4.15
|
1,210 | 4.05 | 4.15 | 4.15 | 0 | 0 | 0 |
27/06/2023 |
4.05
|
300 | 4.05 | 4.15 | 4.05 | 0 | 0 | 0 |
26/06/2023 |
4.05
|
200 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
23/06/2023 |
4.05
|
20,800 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
22/06/2023 |
4.05
|
1,400 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
21/06/2023 |
4.05
|
10,400 | 4.05 | 4.05 | 4.05 | 0 | 0 | 0 |
20/06/2023 |
4.05
|
11,700 | 4.15 | 4.34 | 4.05 | 0 | 0 | 0 |