Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-6.80 | -52.71% | 187,900 | 1,400 | 0.0 |
5.50
12.90
6.10
|
2 tháng
(2024-07-22) |
-6.80 | -52.71% | 190,700 | 1,400 | 0.0 |
5.50
13.50
6.10
|
3 tháng
(2024-06-24) |
-6.80 | -52.71% | 224,400 | -1,000 | -0.0 |
5.50
14.90
6.10
|
6 tháng
(2024-03-25) |
1.40 | 29.79% | 3,989,111 | 0 | -0.0 |
4.50
17.30
6.10
|
12 tháng
(2023-09-26) |
0.80 | 15.09% | 4,335,643 | -3,800 | -0.0 |
4.30
17.30
6.10
|
24 tháng
(2022-10-03) |
-0.60 | -8.96% | 6,593,093 | 0 | -0.0 |
4.20
17.30
6.10
|
36 tháng
(2021-10-06) |
-6.20 | -50.41% | 10,649,071 | -28,088 | -0.3 |
4.20
17.30
6.10
|
60 tháng
(2019-10-17) |
-0.90 | -12.86% | 13,455,089 | -30,364 | -0.2 |
3
17.30
6.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
10/07/2023 |
4.70
|
2,787 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
07/07/2023 |
4.70
|
2,200 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
06/07/2023 |
4.70
|
508 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
05/07/2023 |
4.50
|
12,005 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
04/07/2023 |
4.50
|
428 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
03/07/2023 |
4.80
|
51 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
30/06/2023 |
4.80
|
200 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
29/06/2023 |
4.90
|
201 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
28/06/2023 |
5
|
300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
27/06/2023 |
5
|
4,205 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/06/2023 |
5
|
9,605 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
23/06/2023 |
4.80
|
6,900 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
22/06/2023 |
5.10
|
2,051 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
21/06/2023 |
4.80
|
16,724 | 4.60 | 4.80 | 4.40 | 0 | 0 | 0 |
20/06/2023 |
4.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
19/06/2023 |
5
|
5,302 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
16/06/2023 |
5.20
|
2,623 | 5.10 | 5.40 | 4.90 | 0 | 0 | 0 |
15/06/2023 |
5.10
|
3,641 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
14/06/2023 |
5.30
|
59,444 | 5 | 5.50 | 5 | 0 | 0 | 0 |
13/06/2023 |
4.90
|
15,055 | 5 | 5 | 4.80 | 0 | 0 | 0 |
12/06/2023 |
4.90
|
8,141 | 4.80 | 5.10 | 4.60 | 0 | 0 | 0 |
09/06/2023 |
4.80
|
68,400 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
08/06/2023 |
4.90
|
5,635 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
07/06/2023 |
4.80
|
15,021 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
06/06/2023 |
4.90
|
4,600 | 5 | 5 | 4.70 | 0 | 0 | 0 |
05/06/2023 |
4.80
|
20,021 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
02/06/2023 |
4.80
|
12,223 | 5 | 5 | 4.80 | 0 | 0 | 0 |
01/06/2023 |
4.90
|
21,543 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
31/05/2023 |
4.50
|
8,721 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
30/05/2023 |
4.50
|
8,701 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
29/05/2023 |
4.40
|
3,723 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
26/05/2023 |
4.30
|
7,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
25/05/2023 |
4.20
|
1,500 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
24/05/2023 |
4.30
|
3,100 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
23/05/2023 |
4.20
|
14,000 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
22/05/2023 |
4.30
|
12,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
19/05/2023 |
4.40
|
1,213 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
18/05/2023 |
4.50
|
11,610 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
17/05/2023 |
4.40
|
1,200 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
16/05/2023 |
4.40
|
7,204 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
15/05/2023 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
12/05/2023 |
4.40
|
14,522 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
11/05/2023 |
4.40
|
8,800 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
10/05/2023 |
4.20
|
304 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
09/05/2023 |
4.40
|
3,815 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
08/05/2023 |
4.50
|
224 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
05/05/2023 |
4.20
|
200 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
04/05/2023 |
4.50
|
235 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/04/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/04/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
26/04/2023 |
4.20
|
1,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
25/04/2023 |
4.40
|
305 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/04/2023 |
4.40
|
1,901 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/04/2023 |
4.40
|
200 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
20/04/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
19/04/2023 |
4.30
|
302 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/04/2023 |
4.30
|
400 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/04/2023 |
4.50
|
900 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
14/04/2023 |
4.60
|
201 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
13/04/2023 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
12/04/2023 |
4.70
|
700 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
11/04/2023 |
4.30
|
601 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
10/04/2023 |
4.60
|
21 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
07/04/2023 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/04/2023 |
4.40
|
990 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
05/04/2023 |
4.60
|
123 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/04/2023 |
4.40
|
34,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
03/04/2023 |
4.40
|
223 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
31/03/2023 |
4.60
|
400 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
30/03/2023 |
4.60
|
10,521 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
29/03/2023 |
4.50
|
1,300 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
28/03/2023 |
4.50
|
8,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
27/03/2023 |
4.50
|
2,523 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
24/03/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
23/03/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
22/03/2023 |
4.50
|
5,200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
21/03/2023 |
4.40
|
5,700 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
20/03/2023 |
4.20
|
1,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
17/03/2023 |
4.50
|
7,120 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
16/03/2023 |
4.70
|
200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
15/03/2023 |
4.70
|
5,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
14/03/2023 |
4.40
|
1,400 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
13/03/2023 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
10/03/2023 |
4.40
|
5,320 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
09/03/2023 |
4.40
|
12,800 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
08/03/2023 |
4.30
|
4,900 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
07/03/2023 |
4.40
|
5,100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
06/03/2023 |
4.50
|
300 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
03/03/2023 |
4.20
|
6,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
02/03/2023 |
4.40
|
800 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
01/03/2023 |
4.20
|
6,200 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
28/02/2023 |
4.30
|
2,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
27/02/2023 |
4.60
|
15,700 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
24/02/2023 |
4.60
|
27,700 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
23/02/2023 |
5.30
|
25,300 | 5.90 | 5.90 | 4.60 | 0 | 0 | 0 |
22/02/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
21/02/2023 |
5
|
39,785 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
20/02/2023 |
5
|
29,338 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
17/02/2023 |
4.60
|
28,700 | 4.70 | 5.20 | 4.70 | 0 | 0 | 0 |
16/02/2023 |
4.60
|
1,010 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |