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) |
-0.60 | -13.04% | 15,400 | 0 | 0 |
4
4.70
4.50
|
2 tháng
(2024-07-22) |
-0.40 | -9.09% | 82,000 | 0 | 0 |
4
4.70
4.50
|
3 tháng
(2024-06-24) |
-0.40 | -9.09% | 215,800 | 0 | 0 |
4
5
4.50
|
6 tháng
(2024-03-26) |
-0.30 | -6.98% | 525,800 | 0 | 0 |
4
5
4.50
|
12 tháng
(2023-09-26) |
-1.70 | -29.82% | 820,300 | 0 | 0 |
4
5.80
4.50
|
24 tháng
(2022-10-03) |
-1.80 | -31.03% | 2,304,292 | -400 | -0.0 |
3.30
6.90
4.50
|
36 tháng
(2021-10-06) |
-2.82 | -41.33% | 9,859,996 | 4,500 | 0.1 |
3.30
24.70
4.50
|
60 tháng
(2019-10-17) |
-7.77 | -66.03% | 10,103,578 | 4,500 | 0.1 |
3.03
24.70
4.50
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
12/05/2023 |
4.20
|
1,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
11/05/2023 |
4.50
|
14,500 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
10/05/2023 |
4.30
|
3,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
09/05/2023 |
4.20
|
7,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
08/05/2023 |
4.20
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
05/05/2023 |
4.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
04/05/2023 |
4
|
2,001 | 4 | 4 | 4 | 0 | 0 | 0 |
28/04/2023 |
4
|
3,649 | 4 | 4 | 4 | 0 | 0 | 0 |
27/04/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/04/2023 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
25/04/2023 |
3.80
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
3.80
|
9,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/04/2023 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/04/2023 |
3.80
|
9,000 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
19/04/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/04/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/04/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/04/2023 |
4.30
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
13/04/2023 |
4.10
|
6,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/04/2023 |
4.20
|
1,561 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
11/04/2023 |
4.10
|
800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/04/2023 |
4
|
3,000 | 4 | 4 | 4 | 0 | 0 | 0 |
07/04/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/04/2023 |
4
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/04/2023 |
3.90
|
12,100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
04/04/2023 |
3.80
|
600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/04/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
31/03/2023 |
4
|
2,900 | 4 | 4 | 4 | 0 | 0 | 0 |
30/03/2023 |
4
|
5,600 | 4 | 4 | 4 | 0 | 0 | 0 |
29/03/2023 |
4
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/03/2023 |
4
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
27/03/2023 |
4
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2023 |
4.10
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/03/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/03/2023 |
4.10
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/03/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/03/2023 |
4.10
|
500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
17/03/2023 |
4.50
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/03/2023 |
4.50
|
1,000 | 4 | 4.50 | 4.50 | 0 | 0 | 0 |
15/03/2023 |
4
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
14/03/2023 |
4
|
600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
13/03/2023 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/03/2023 |
4.30
|
0 | 4.50 | 4.30 | 4.30 | 0 | 0 | 0 |
09/03/2023 |
4.50
|
1,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
08/03/2023 |
4.30
|
0 | 4.40 | 4.30 | 4.30 | 0 | 0 | 0 |
07/03/2023 |
4.40
|
2,000 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
06/03/2023 |
4.10
|
1,000 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
03/03/2023 |
4
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
02/03/2023 |
4.10
|
1,200 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
01/03/2023 |
3.80
|
15,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2023 |
4
|
900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
27/02/2023 |
4.30
|
1,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/02/2023 |
4.50
|
500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/02/2023 |
4.60
|
2,400 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
22/02/2023 |
4.40
|
8,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/02/2023 |
4.50
|
4,600 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
20/02/2023 |
4.90
|
2,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
16/02/2023 |
5.10
|
400 | 4.60 | 5.30 | 5.10 | 0 | 0 | 0 |
15/02/2023 |
4.60
|
38,502 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
14/02/2023 |
5.30
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/02/2023 |
5.40
|
1,700 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
10/02/2023 |
5.60
|
300 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
09/02/2023 |
5.10
|
0 | 5 | 5.10 | 5 | 0 | 0 | 0 |
08/02/2023 |
5
|
5,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
07/02/2023 |
5
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/02/2023 |
5.20
|
600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
03/02/2023 |
5.20
|
500 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
02/02/2023 |
5
|
9,400 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
01/02/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/01/2023 |
5.60
|
1,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
30/01/2023 |
5.80
|
4,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
27/01/2023 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/01/2023 |
5.40
|
7,900 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
18/01/2023 |
5.40
|
2,300 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
5
|
7,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
16/01/2023 |
5
|
2,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/01/2023 |
5.20
|
3,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
12/01/2023 |
5.20
|
1,200 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |
11/01/2023 |
5.40
|
10,500 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
10/01/2023 |
5.20
|
5,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
09/01/2023 |
5.20
|
100 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
06/01/2023 |
5
|
16,100 | 5 | 5.20 | 4.60 | 0 | 0 | 0 |
05/01/2023 |
5
|
6,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
04/01/2023 |
5.10
|
1,700 | 5 | 5.10 | 4.80 | 0 | 0 | 0 |
03/01/2023 |
5
|
6,900 | 4.70 | 5 | 3.90 | 0 | 0 | 0 |
30/12/2022 |
4.70
|
800 | 4.90 | 4.90 | 4 | 0 | 0 | 0 |
29/12/2022 |
4.90
|
1,500 | 4.60 | 4.90 | 4.40 | 0 | 0 | 0 |
28/12/2022 |
4.60
|
11,000 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
27/12/2022 |
4.30
|
1,400 | 3.80 | 4.30 | 3.80 | 0 | 0 | 0 |
26/12/2022 |
3.80
|
4,400 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
23/12/2022 |
3.80
|
400 | 4.70 | 4.70 | 3.80 | 0 | 0 | 0 |
22/12/2022 |
4.70
|
4,300 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
21/12/2022 |
4.70
|
300 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
20/12/2022 |
5.20
|
6,200 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
19/12/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
16/12/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/12/2022 |
5.40
|
161 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
14/12/2022 |
5.30
|
3,400 | 5.40 | 5.80 | 5.30 | 0 | 0 | 0 |
13/12/2022 |
5.40
|
401 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
12/12/2022 |
5.50
|
6,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |