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) |
0.30 | 5.88% | 54,200 | 0 | 0 |
5
5.80
5.40
|
2 tháng
(2024-07-22) |
0.20 | 3.85% | 115,700 | 100 | 0.0 |
4.50
5.80
5.40
|
3 tháng
(2024-06-24) |
0.10 | 1.89% | 137,300 | 100 | 0.0 |
4.50
5.80
5.40
|
6 tháng
(2024-03-25) |
-0.60 | -10% | 293,202 | 100 | 0.0 |
4.50
6.10
5.40
|
12 tháng
(2023-09-26) |
-0.20 | -3.57% | 606,549 | 100 | 0.0 |
4.50
6.30
5.40
|
24 tháng
(2022-10-03) |
0.20 | 3.85% | 2,503,821 | -2,700 | -0.0 |
3.90
8.80
5.40
|
36 tháng
(2021-10-06) |
-0.10 | -1.82% | 6,785,535 | 4,800 | 0.1 |
3.90
26.60
5.40
|
60 tháng
(2019-10-17) |
1.30 | 31.71% | 7,524,834 | 9,600 | 0.1 |
3
26.60
5.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
14/02/2023 |
4.40
|
900 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
13/02/2023 |
4.20
|
3,100 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
10/02/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
09/02/2023 |
4.60
|
2,600 | 4.50 | 4.60 | 4.60 | 0 | 0 | 0 |
08/02/2023 |
4.50
|
600 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
07/02/2023 |
4.40
|
7,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
06/02/2023 |
4.30
|
248 | 4.20 | 4.30 | 4.30 | 0 | 0 | 0 |
03/02/2023 |
4.20
|
600 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
02/02/2023 |
4.50
|
400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
01/02/2023 |
4.60
|
2,700 | 4.60 | 4.70 | 4.40 | 0 | 0 | 0 |
31/01/2023 |
4.60
|
1,800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
30/01/2023 |
4.60
|
8,600 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
27/01/2023 |
4.60
|
100 | 4.40 | 4.60 | 4.60 | 0 | 0 | 0 |
19/01/2023 |
4.40
|
400 | 4.70 | 4.70 | 4.40 | 0 | 0 | 0 |
18/01/2023 |
4.70
|
800 | 4.50 | 4.70 | 4.70 | 0 | 0 | 0 |
17/01/2023 |
4.50
|
300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
16/01/2023 |
4.50
|
400 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
13/01/2023 |
4.60
|
1,200 | 4.20 | 4.60 | 4.20 | 0 | 0 | 0 |
12/01/2023 |
4.20
|
20,200 | 4.90 | 4.90 | 4.20 | 0 | 0 | 0 |
11/01/2023 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
10/01/2023 |
4.90
|
100 | 4.30 | 4.90 | 4.90 | 0 | 0 | 0 |
09/01/2023 |
4.30
|
2,400 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
06/01/2023 |
4.60
|
500 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
05/01/2023 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
04/01/2023 |
4.60
|
2,000 | 4.30 | 4.60 | 4.60 | 0 | 0 | 0 |
03/01/2023 |
4.30
|
7,640 | 4.50 | 4.70 | 4 | 0 | 0 | 0 |
30/12/2022 |
4.50
|
3,600 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
29/12/2022 |
4.60
|
1,000 | 4.60 | 4.70 | 4.10 | 0 | 0 | 0 |
28/12/2022 |
4.60
|
601 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
27/12/2022 |
4.90
|
0 | 4.70 | 4.90 | 4.90 | 0 | 0 | 0 |
26/12/2022 |
4.70
|
800 | 4.30 | 4.90 | 4.70 | 0 | 0 | 0 |
23/12/2022 |
4.30
|
1,084 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
22/12/2022 |
4.60
|
7,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
21/12/2022 |
4.50
|
1,000 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
20/12/2022 |
4.50
|
505 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
19/12/2022 |
4.60
|
1,600 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
16/12/2022 |
4.70
|
1,099 | 4.30 | 4.80 | 4.50 | 0 | 0 | 0 |
15/12/2022 |
4.30
|
2,000 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
14/12/2022 |
4.70
|
4,000 | 4.70 | 4.80 | 4.30 | 0 | 0 | 0 |
13/12/2022 |
4.70
|
1,302 | 4.50 | 4.90 | 4 | 0 | 0 | 0 |
12/12/2022 |
4.50
|
15,518 | 4.30 | 4.70 | 4.30 | 0 | 0 | 0 |
09/12/2022 |
4.30
|
1,300 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
08/12/2022 |
4.40
|
4,719 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
07/12/2022 |
4.50
|
5,100 | 4.30 | 4.50 | 3.90 | 0 | 0 | 0 |
06/12/2022 |
4.30
|
11,822 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
05/12/2022 |
4.70
|
5,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
02/12/2022 |
4.90
|
11,500 | 4.30 | 4.90 | 4.30 | 0 | 0 | 0 |
01/12/2022 |
4.30
|
31,922 | 4.80 | 4.80 | 4.20 | 0 | 0 | 0 |
30/11/2022 |
4.80
|
1,336 | 5.10 | 5.10 | 4.50 | 0 | 0 | 0 |
29/11/2022 |
5.10
|
6,700 | 5 | 5.30 | 4.50 | 0 | 0 | 0 |
28/11/2022 |
5
|
1,400 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
25/11/2022 |
4.80
|
500 | 4.60 | 4.80 | 4.10 | 0 | 0 | 0 |
24/11/2022 |
4.60
|
700 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
23/11/2022 |
4.90
|
700 | 4.90 | 5.10 | 4.30 | 0 | 0 | 0 |
22/11/2022 |
4.90
|
1,607 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
21/11/2022 |
4.90
|
1,400 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
18/11/2022 |
4.80
|
100 | 4.30 | 4.80 | 4.80 | 0 | 0 | 0 |
17/11/2022 |
4.30
|
6,205 | 3.90 | 4.30 | 4.30 | 0 | 0 | 0 |
16/11/2022 |
3.90
|
10,400 | 4 | 4 | 3.30 | 0 | 0 | 0 |
15/11/2022 |
4
|
6,100 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
14/11/2022 |
4.10
|
1,200 | 4.10 | 4.20 | 3.90 | 0 | 0 | 0 |
11/11/2022 |
4.10
|
11,713 | 4.40 | 4.40 | 3.60 | 0 | 0 | 0 |
10/11/2022 |
4.40
|
2,300 | 4.40 | 4.80 | 4 | 0 | 0 | 0 |
09/11/2022 |
4.40
|
5,000 | 4 | 4.50 | 4 | 0 | 0 | 0 |
08/11/2022 |
4
|
11,100 | 4.80 | 4.80 | 4 | 0 | 0 | 0 |
07/11/2022 |
4.80
|
500 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
04/11/2022 |
4.90
|
700 | 4.80 | 4.90 | 4.40 | 0 | 0 | 0 |
03/11/2022 |
4.80
|
4,100 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
02/11/2022 |
4.70
|
1,200 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
01/11/2022 |
4.90
|
3,500 | 4.80 | 5 | 4.40 | 0 | 0 | 0 |
31/10/2022 |
4.80
|
1,000 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
28/10/2022 |
4.90
|
1,213 | 4.70 | 5 | 4.90 | 0 | 0 | 0 |
27/10/2022 |
4.70
|
4,300 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
26/10/2022 |
4.90
|
8,500 | 4.90 | 5 | 4.10 | 0 | 0 | 0 |
25/10/2022 |
4.90
|
4,400 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
24/10/2022 |
4.60
|
600 | 5.10 | 5.10 | 4.60 | 0 | 0 | 0 |
21/10/2022 |
5.10
|
1,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
20/10/2022 |
5.40
|
6,600 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
19/10/2022 |
5.40
|
3,700 | 5.50 | 5.50 | 4.90 | 0 | 0 | 0 |
18/10/2022 |
5.50
|
3,457 | 5.40 | 5.70 | 4.70 | 0 | 0 | 0 |
17/10/2022 |
5.40
|
300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
14/10/2022 |
5.40
|
3,700 | 5.30 | 5.70 | 4.80 | 0 | 0 | 0 |
13/10/2022 |
5.30
|
301 | 5.10 | 5.50 | 5.30 | 0 | 0 | 0 |
12/10/2022 |
5.10
|
8,900 | 4.30 | 5.20 | 4.60 | 0 | 0 | 0 |
11/10/2022 |
4.30
|
3,800 | 5.50 | 5.50 | 4.30 | 0 | 0 | 0 |
10/10/2022 |
5.50
|
6,210 | 4.90 | 5.60 | 4.60 | 0 | 0 | 0 |
07/10/2022 |
4.90
|
5,700 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
06/10/2022 |
5.40
|
12,825 | 5.80 | 5.90 | 5.10 | 0 | 0 | 0 |
05/10/2022 |
5.80
|
400 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
04/10/2022 |
5.80
|
5,100 | 5.20 | 5.90 | 5.30 | 0 | 0 | 0 |
03/10/2022 |
5.20
|
600 | 5.60 | 6 | 5.20 | 0 | 0 | 0 |
30/09/2022 |
5.60
|
400 | 6.30 | 6.30 | 5.60 | 0 | 0 | 0 |
29/09/2022 |
6.30
|
100 | 5.70 | 6.30 | 6.30 | 0 | 0 | 0 |
28/09/2022 |
5.70
|
6,988 | 6.30 | 6.90 | 5.70 | 0 | 500 | -0.0 |
27/09/2022 |
6.30
|
3,339 | 6 | 6.30 | 6 | 0 | 0 | 0 |
26/09/2022 |
6
|
3,600 | 6.40 | 6.40 | 5.10 | 0 | 200 | -0.0 |
23/09/2022 |
6.40
|
13,400 | 5.60 | 6.40 | 6 | 0 | 0 | 0 |
22/09/2022 |
5.60
|
15,300 | 6 | 6.40 | 5.60 | 0 | 0 | 0 |
21/09/2022 |
6
|
2,900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
20/09/2022 |
6.50
|
9,220 | 5.90 | 6.60 | 6 | 0 | 0 | 0 |