Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.20 | 4% | 133,400 | 15,400 | 0.1 |
5
5.70
5.20
|
2 tháng
(2024-07-22) |
-1.30 | -20% | 284,600 | 15,400 | 0.1 |
4.80
7.10
5.20
|
3 tháng
(2024-06-21) |
-1.60 | -23.53% | 367,600 | 15,400 | 0.1 |
4.80
7.90
5.20
|
6 tháng
(2024-03-25) |
0.50 | 10.64% | 2,536,416 | -4,100 | -0.0 |
4.70
10.20
5.20
|
12 tháng
(2023-09-25) |
0.80 | 18.18% | 4,446,828 | 2,900 | -0.0 |
4.30
10.20
5.20
|
24 tháng
(2022-09-30) |
-0.20 | -3.70% | 8,142,615 | 8,900 | 0.0 |
3.80
10.20
5.20
|
36 tháng
(2021-10-05) |
-1.30 | -20% | 9,517,484 | 11,300 | 0.0 |
3.80
11.70
5.20
|
60 tháng
(2019-10-16) |
-8.70 | -62.59% | 9,891,654 | 11,300 | 0.0 |
3.80
13.90
5.20
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
07/07/2023 |
4.60
|
5,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
06/07/2023 |
4.70
|
3,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
05/07/2023 |
4.80
|
5,300 | 5 | 5 | 4.80 | 0 | 0 | 0 |
04/07/2023 |
5
|
400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
03/07/2023 |
4.60
|
500 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
30/06/2023 |
4.70
|
1,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
29/06/2023 |
4.70
|
7,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
28/06/2023 |
4.80
|
3,504 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
27/06/2023 |
5
|
600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
26/06/2023 |
4.80
|
1,700 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
23/06/2023 |
4.90
|
3,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
22/06/2023 |
4.90
|
2,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
21/06/2023 |
4.80
|
8,103 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
20/06/2023 |
4.90
|
8,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
19/06/2023 |
4.70
|
2,500 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
16/06/2023 |
5
|
9,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
15/06/2023 |
4.90
|
9,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
14/06/2023 |
5
|
33,106 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
13/06/2023 |
5.10
|
33,307 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
12/06/2023 |
4.70
|
13,400 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
09/06/2023 |
4.80
|
15,700 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
08/06/2023 |
4.80
|
7,900 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
07/06/2023 |
4.90
|
29,200 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
06/06/2023 |
4.80
|
18,209 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
05/06/2023 |
4.50
|
32,003 | 4.80 | 4.90 | 4.50 | 0 | 0 | 0 |
02/06/2023 |
4.70
|
13,400 | 4.80 | 4.80 | 4.60 | 1,600 | 0 | 0.0 |
01/06/2023 |
4.80
|
20,700 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
31/05/2023 |
4.90
|
17,300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
30/05/2023 |
5.70
|
138,800 | 5.10 | 5.80 | 4.50 | 0 | 0 | 0 |
29/05/2023 |
5.20
|
66,520 | 5.60 | 6.60 | 5.20 | 0 | 0 | 0 |
26/05/2023 |
5.70
|
17,800 | 6.70 | 6.70 | 5.70 | 0 | 0 | 0 |
25/05/2023 |
6.70
|
114,902 | 6 | 6.70 | 6 | 0 | 0 | 0 |
24/05/2023 |
6
|
75,220 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
23/05/2023 |
5.40
|
30,003 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
22/05/2023 |
5
|
21,500 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
19/05/2023 |
4.70
|
13,020 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
18/05/2023 |
4.70
|
32,303 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
17/05/2023 |
4.40
|
11,320 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
16/05/2023 |
4.20
|
300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
15/05/2023 |
4.30
|
6,700 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
12/05/2023 |
4.40
|
3,106 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
11/05/2023 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
10/05/2023 |
4.40
|
9,000 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
09/05/2023 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
08/05/2023 |
4.50
|
1,101 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
05/05/2023 |
4.50
|
1,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
04/05/2023 |
4.40
|
2,901 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
28/04/2023 |
4.20
|
4,100 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
27/04/2023 |
4.60
|
4,500 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
26/04/2023 |
4.50
|
5,900 | 5 | 5 | 4.50 | 0 | 0 | 0 |
25/04/2023 |
5.30
|
5,300 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
24/04/2023 |
5.40
|
39,502 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
21/04/2023 |
4.90
|
31,600 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
20/04/2023 |
4.40
|
2,500 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
19/04/2023 |
4.30
|
16,127 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
18/04/2023 |
4.40
|
16,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
17/04/2023 |
4.40
|
37,312 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
14/04/2023 |
4.70
|
1,900 | 5 | 5 | 4.70 | 0 | 0 | 0 |
13/04/2023 |
4.90
|
84,600 | 5 | 6.40 | 4.90 | 0 | 0 | 0 |
12/04/2023 |
5.90
|
80,500 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
11/04/2023 |
5.20
|
19,615 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
10/04/2023 |
4.80
|
36,500 | 4.20 | 4.80 | 4.20 | 0 | 0 | 0 |
07/04/2023 |
4.20
|
4,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
06/04/2023 |
4.20
|
10,815 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
05/04/2023 |
4.20
|
11,000 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
04/04/2023 |
4.20
|
37,300 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/04/2023 |
4.20
|
22,012 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
31/03/2023 |
4.10
|
19,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
30/03/2023 |
4.10
|
3,100 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
29/03/2023 |
4
|
21,700 | 4 | 4 | 4 | 0 | 0 | 0 |
28/03/2023 |
4
|
200 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
27/03/2023 |
4.20
|
50,500 | 4 | 4.30 | 4 | 0 | 0 | 0 |
24/03/2023 |
3.90
|
1,800 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
23/03/2023 |
3.90
|
2,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
22/03/2023 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
21/03/2023 |
4.10
|
100 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/03/2023 |
3.90
|
1,000 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
17/03/2023 |
4
|
1,700 | 4 | 4 | 4 | 0 | 0 | 0 |
16/03/2023 |
4
|
11,600 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
15/03/2023 |
4
|
1,000 | 4 | 4 | 4 | 0 | 0 | 0 |
14/03/2023 |
4
|
21,600 | 4 | 4 | 4 | 0 | 0 | 0 |
13/03/2023 |
4
|
12,400 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
10/03/2023 |
4
|
30,200 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
09/03/2023 |
4
|
7,000 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
08/03/2023 |
4
|
21,800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
07/03/2023 |
4.10
|
4,200 | 4 | 4.10 | 4 | 0 | 0 | 0 |
06/03/2023 |
4.10
|
27,400 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
03/03/2023 |
4.20
|
14,900 | 4 | 4.20 | 4 | 0 | 0 | 0 |
02/03/2023 |
4
|
44,327 | 4 | 4.20 | 4 | 0 | 0 | 0 |
01/03/2023 |
4.60
|
10,901 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/02/2023 |
4.70
|
41,600 | 6.30 | 6.30 | 4.70 | 0 | 0 | 0 |
27/02/2023 |
5.50
|
120,529 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
24/02/2023 |
4.80
|
8,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
23/02/2023 |
4.20
|
21,400 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
22/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
21/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
20/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
17/02/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
16/02/2023 |
4
|
2,400 | 4 | 4 | 4 | 0 | 0 | 0 |
15/02/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |