Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-22) |
-0.15 | -3.48% | 16,488,800 | 0 | 0 |
4.14
4.47
4.16
|
2 tháng
(2024-09-23) |
-0.14 | -3.26% | 27,898,100 | 0 | 0 |
4.14
4.49
4.16
|
3 tháng
(2024-08-23) |
-0.22 | -5.02% | 37,884,800 | -15,000 | -0.1 |
4.14
4.49
4.16
|
6 tháng
(2024-05-27) |
-0.48 | -10.34% | 76,695,100 | -25,800 | -0.1 |
4.14
4.80
4.16
|
12 tháng
(2023-11-27) |
-0.09 | -2.12% | 261,717,400 | -25,800 | -0.1 |
4.14
5.08
4.16
|
24 tháng
(2022-12-02) |
-0.34 | -7.56% | 996,199,300 | -31,392 | -0.6 |
3.47
6.83
4.16
|
36 tháng
(2021-12-07) |
-8.69 | -67.62% | 1,828,491,400 | -67,698 | -1.4 |
3.04
15.80
4.16
|
60 tháng
(2019-12-18) |
-3.88 | -48.26% | 3,974,690,340 | -5,895,208 | -61.7 |
3.04
20.10
4.16
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
18/04/2023 |
4.10
|
905,200 | 4.08 | 4.12 | 4.05 | 0 | 0 | -0.0 |
17/04/2023 |
4.08
|
1,022,500 | 4.05 | 4.08 | 4.03 | 0 | 0 | -0.0 |
14/04/2023 |
4.05
|
1,467,800 | 4.12 | 4.16 | 4.05 | 0 | 91 | -0.0 |
13/04/2023 |
4.12
|
2,499,500 | 4.15 | 4.18 | 4.08 | 0 | 0 | 0 |
12/04/2023 |
4.15
|
1,963,500 | 4.20 | 4.26 | 4.14 | 0 | 0 | 0 |
11/04/2023 |
4.20
|
1,533,300 | 4.14 | 4.20 | 4.08 | 0 | 0 | 0 |
10/04/2023 |
4.14
|
2,589,300 | 4.26 | 4.32 | 4.12 | 0 | 0 | 0 |
07/04/2023 |
4.26
|
1,524,100 | 4.32 | 4.36 | 4.20 | 0 | 0 | 0 |
06/04/2023 |
4.32
|
6,126,100 | 4.29 | 4.47 | 4.30 | 0 | 0 | 0 |
05/04/2023 |
4.29
|
1,947,700 | 4.19 | 4.37 | 4.21 | 0 | 0 | 0 |
04/04/2023 |
4.19
|
2,454,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
03/04/2023 |
4.10
|
1,387,400 | 3.99 | 4.11 | 4.02 | 0 | 0 | 0 |
31/03/2023 |
3.99
|
753,900 | 4.01 | 4.05 | 3.98 | 0 | 0 | 0 |
30/03/2023 |
4.01
|
820,200 | 4.05 | 4.09 | 4 | 0 | 0 | 0 |
29/03/2023 |
4.05
|
783,700 | 4.05 | 4.06 | 4 | 0 | 0 | 0 |
28/03/2023 |
4.05
|
919,700 | 4.06 | 4.10 | 4.05 | 0 | 0 | 0 |
27/03/2023 |
4.06
|
698,900 | 4 | 4.07 | 4 | 0 | 0 | 0 |
24/03/2023 |
4
|
781,000 | 3.95 | 4.03 | 3.95 | 0 | 0 | 0 |
23/03/2023 |
3.95
|
329,800 | 3.94 | 3.98 | 3.89 | 0 | 0 | 0 |
22/03/2023 |
3.94
|
572,200 | 3.94 | 3.99 | 3.94 | 0 | 0 | 0 |
21/03/2023 |
3.94
|
563,200 | 3.90 | 3.98 | 3.90 | 0 | 0 | -0.0 |
20/03/2023 |
3.90
|
732,700 | 4.02 | 4.03 | 3.90 | 0 | 0 | -0.0 |
17/03/2023 |
4.02
|
414,100 | 4 | 4.07 | 4 | 0 | 0 | -0.0 |
16/03/2023 |
4
|
306,600 | 4.10 | 4.10 | 4 | 0 | 0 | -0.0 |
15/03/2023 |
4.10
|
977,400 | 3.93 | 4.13 | 3.98 | 0 | 0 | -0.0 |
14/03/2023 |
3.93
|
1,512,000 | 4.06 | 4.06 | 3.92 | 0 | 0 | -0.0 |
13/03/2023 |
4.06
|
1,213,000 | 4.14 | 4.14 | 4.03 | 0 | 0 | -0.0 |
10/03/2023 |
4.14
|
709,600 | 4.16 | 4.16 | 4.09 | 0 | 0 | -0.0 |
09/03/2023 |
4.16
|
1,432,500 | 4.08 | 4.22 | 4.09 | 0 | 0 | -0.0 |
08/03/2023 |
4.08
|
505,000 | 4.06 | 4.08 | 4.02 | 0 | 0 | -0.0 |
07/03/2023 |
4.06
|
1,009,500 | 4.06 | 4.09 | 4.02 | 0 | 0 | -0.0 |
06/03/2023 |
4.06
|
939,600 | 4.03 | 4.20 | 4.06 | 0 | 0 | -0.0 |
03/03/2023 |
4.03
|
1,048,500 | 4.10 | 4.16 | 4.03 | 0 | 0 | -0.0 |
02/03/2023 |
4.10
|
636,800 | 4.15 | 4.20 | 4.10 | 0 | 0 | -0.0 |
01/03/2023 |
4.15
|
967,700 | 4.08 | 4.15 | 4.04 | 0 | 0 | -0.0 |
28/02/2023 |
4.08
|
1,613,500 | 4.03 | 4.20 | 4.05 | 0 | 0 | -0.0 |
27/02/2023 |
4.03
|
1,880,300 | 4.13 | 4.13 | 4.02 | 0 | 0 | -0.0 |
24/02/2023 |
4.13
|
861,900 | 4.20 | 4.25 | 4.10 | 0 | 0 | -0.0 |
23/02/2023 |
4.20
|
977,400 | 4.20 | 4.20 | 4.06 | 0 | 0 | -0.0 |
22/02/2023 |
4.20
|
2,789,800 | 4.40 | 4.40 | 4.15 | 0 | 0 | -0.0 |
21/02/2023 |
4.40
|
2,638,300 | 4.44 | 4.54 | 4.31 | 0 | 0 | -0.0 |
20/02/2023 |
4.44
|
4,135,600 | 4.15 | 4.44 | 4.16 | 0 | 0 | -0.0 |
17/02/2023 |
4.15
|
1,754,900 | 4.15 | 4.22 | 4.10 | 0 | 5,500 | -0.0 |
16/02/2023 |
4.15
|
1,153,500 | 4.09 | 4.17 | 4.09 | 0 | 0 | -0.0 |
15/02/2023 |
4.09
|
1,511,000 | 4.04 | 4.18 | 3.96 | 0 | 0 | -0.0 |
14/02/2023 |
4.04
|
1,627,700 | 4.03 | 4.10 | 3.94 | 0 | 0 | -0.0 |
13/02/2023 |
4.03
|
4,384,400 | 4.33 | 4.33 | 4.03 | 0 | 0 | -0.0 |
10/02/2023 |
4.33
|
4,375,800 | 4.65 | 4.75 | 4.33 | 0 | 0 | -0.0 |
09/02/2023 |
4.65
|
6,006,600 | 4.35 | 4.65 | 4.55 | 0 | 0 | -0.0 |
08/02/2023 |
4.35
|
2,382,300 | 4.07 | 4.35 | 4.08 | 0 | 0 | -0.0 |
07/02/2023 |
4.07
|
1,845,300 | 4 | 4.14 | 3.98 | 0 | 0 | -0.0 |
06/02/2023 |
4
|
1,301,900 | 4.04 | 4.10 | 3.99 | 0 | 0 | -0.0 |
03/02/2023 |
4.04
|
1,448,500 | 4.10 | 4.15 | 4.02 | 0 | 0 | -0.0 |
02/02/2023 |
4.10
|
1,673,600 | 4.12 | 4.20 | 4 | 0 | 0 | -0.0 |
01/02/2023 |
4.12
|
3,244,600 | 4.25 | 4.38 | 4.12 | 0 | 0 | -0.0 |
31/01/2023 |
4.25
|
2,083,100 | 4.24 | 4.28 | 4.10 | 0 | 0 | -0.0 |
30/01/2023 |
4.24
|
2,103,200 | 4.20 | 4.35 | 4.17 | 0 | 0 | -0.0 |
27/01/2023 |
4.20
|
1,845,700 | 4.10 | 4.25 | 4.11 | 0 | 0 | -0.0 |
19/01/2023 |
4.10
|
1,032,200 | 4 | 4.12 | 4 | 0 | 0 | -0.0 |
18/01/2023 |
4
|
1,591,800 | 3.86 | 4.08 | 3.86 | 0 | 0 | -0.0 |
17/01/2023 |
3.86
|
1,104,000 | 3.78 | 3.86 | 3.75 | 0 | 0 | -0.0 |
16/01/2023 |
3.78
|
347,800 | 3.80 | 3.81 | 3.74 | 0 | 0 | -0.0 |
13/01/2023 |
3.80
|
958,500 | 3.80 | 3.84 | 3.78 | 0 | 0 | -0.0 |
12/01/2023 |
3.80
|
316,300 | 3.80 | 3.84 | 3.76 | 0 | 0 | -0.0 |
11/01/2023 |
3.80
|
569,300 | 3.76 | 3.82 | 3.76 | 0 | 0 | -0.0 |
10/01/2023 |
3.76
|
467,300 | 3.76 | 3.78 | 3.68 | 0 | 0 | -0.0 |
09/01/2023 |
3.76
|
488,000 | 3.80 | 3.90 | 3.72 | 0 | 0 | -0.0 |
06/01/2023 |
3.80
|
480,600 | 3.86 | 3.89 | 3.80 | 0 | 0 | -0.0 |
05/01/2023 |
3.86
|
1,061,100 | 3.80 | 3.90 | 3.79 | 0 | 0 | -0.0 |
04/01/2023 |
3.80
|
550,100 | 3.78 | 3.95 | 3.75 | 0 | 0 | -0.0 |
03/01/2023 |
3.78
|
872,100 | 3.55 | 3.79 | 3.55 | 0 | 0 | -0.0 |
30/12/2022 |
3.55
|
613,700 | 3.63 | 3.71 | 3.55 | 0 | 0 | -0.0 |
29/12/2022 |
3.63
|
503,800 | 3.68 | 3.70 | 3.61 | 0 | 0 | -0.0 |
28/12/2022 |
3.68
|
473,500 | 3.59 | 3.68 | 3.51 | 0 | 0 | -0.0 |
27/12/2022 |
3.59
|
474,300 | 3.47 | 3.60 | 3.41 | 0 | 0 | -0.0 |
26/12/2022 |
3.47
|
912,100 | 3.73 | 3.75 | 3.47 | 0 | 0 | -0.0 |
23/12/2022 |
3.73
|
508,100 | 3.78 | 3.79 | 3.70 | 0 | 0 | -0.0 |
22/12/2022 |
3.78
|
793,100 | 3.70 | 3.81 | 3.67 | 0 | 0 | -0.0 |
21/12/2022 |
3.70
|
1,310,700 | 3.82 | 3.89 | 3.59 | 0 | 0 | -0.0 |
20/12/2022 |
3.82
|
3,070,500 | 4.10 | 4.10 | 3.82 | 0 | 0 | -0.0 |
19/12/2022 |
4.10
|
1,982,200 | 4.20 | 4.28 | 4.10 | 0 | 0 | -0.0 |
16/12/2022 |
4.20
|
1,175,100 | 4.24 | 4.25 | 4.14 | 0 | 0 | -0.0 |
15/12/2022 |
4.24
|
1,044,300 | 4.26 | 4.31 | 4.20 | 0 | 0 | -0.0 |
14/12/2022 |
4.26
|
1,243,500 | 4.18 | 4.30 | 4.18 | 0 | 0 | -0.0 |
13/12/2022 |
4.18
|
891,600 | 4.18 | 4.20 | 4 | 0 | 0 | -0.0 |
12/12/2022 |
4.18
|
1,594,400 | 4.20 | 4.36 | 4.17 | 0 | 0 | -0.0 |
09/12/2022 |
4.20
|
870,700 | 4.29 | 4.29 | 4.15 | 0 | 0 | -0.0 |
08/12/2022 |
4.29
|
2,613,300 | 4.19 | 4.47 | 4.18 | 0 | 0 | -0.0 |
07/12/2022 |
4.19
|
1,852,800 | 4.50 | 4.50 | 4.19 | 0 | 0 | -0.0 |
06/12/2022 |
4.50
|
5,046,700 | 4.50 | 4.80 | 4.25 | 0 | 0 | -0.0 |
05/12/2022 |
4.50
|
2,208,600 | 4.50 | 4.75 | 4.50 | 0 | 1 | -0.0 |
02/12/2022 |
4.50
|
2,293,700 | 4.31 | 4.50 | 4.19 | 0 | 0 | -0.0 |
01/12/2022 |
4.31
|
5,079,000 | 4.08 | 4.36 | 4.08 | 0 | 0 | -0.0 |
30/11/2022 |
4.08
|
1,572,100 | 4.06 | 4.10 | 3.93 | 0 | 0 | -0.0 |
29/11/2022 |
4.06
|
2,518,300 | 3.93 | 4.15 | 3.83 | 0 | 0 | -0.0 |
28/11/2022 |
3.93
|
1,661,900 | 3.68 | 3.93 | 3.79 | 0 | 0 | -0.0 |
25/11/2022 |
3.68
|
1,341,400 | 3.45 | 3.68 | 3.51 | 0 | 0 | -0.0 |
24/11/2022 |
3.45
|
1,424,500 | 3.49 | 3.50 | 3.35 | 0 | 0 | -0.0 |
23/11/2022 |
3.49
|
1,514,600 | 3.71 | 3.80 | 3.48 | 0 | 0 | -0.0 |
22/11/2022 |
3.71
|
3,515,300 | 3.63 | 3.88 | 3.68 | 0 | 0 | -0.0 |