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) |
0.10 | 2.08% | 2,500 | 0 | 0 |
4.50
5
4.90
|
2 tháng
(2024-07-22) |
-0.10 | -2% | 14,800 | 0 | 0 |
4.50
5.20
4.90
|
3 tháng
(2024-06-21) |
-0.40 | -7.55% | 30,900 | 0 | 0 |
4.50
5.40
4.90
|
6 tháng
(2024-03-25) |
-0.70 | -12.50% | 107,000 | 0 | 0 |
4.50
5.70
4.90
|
12 tháng
(2023-09-25) |
-2.50 | -33.78% | 529,800 | 0 | 0 |
4.50
7.70
4.90
|
24 tháng
(2022-09-30) |
0.10 | 2.08% | 1,803,219 | 0 | 0 |
3.20
12.70
4.90
|
36 tháng
(2021-10-05) |
-1.20 | -19.67% | 3,689,218 | 0 | 0 |
3.20
15.10
4.90
|
60 tháng
(2019-10-16) |
-0.10 | -2% | 3,747,938 | 0 | 0 |
3.20
15.10
4.90
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
19/01/2023 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
18/01/2023 |
3.60
|
0 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
17/01/2023 |
3.50
|
400 | 4 | 4 | 3.40 | 0 | 0 | 0 |
16/01/2023 |
4
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
13/01/2023 |
4
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
12/01/2023 |
4
|
5,000 | 4 | 4 | 4 | 0 | 0 | 0 |
11/01/2023 |
4
|
200 | 4.10 | 4.10 | 3.80 | 0 | 0 | 0 |
10/01/2023 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
09/01/2023 |
4.10
|
100 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
06/01/2023 |
4.30
|
2,800 | 3.90 | 4.30 | 3.60 | 0 | 0 | 0 |
05/01/2023 |
3.90
|
400 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
04/01/2023 |
4.40
|
300 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
03/01/2023 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
30/12/2022 |
5.10
|
100 | 5.90 | 5.90 | 5.10 | 0 | 0 | 0 |
29/12/2022 |
5.90
|
100 | 5.50 | 5.90 | 5.90 | 0 | 0 | 0 |
28/12/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
27/12/2022 |
5.50
|
0 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
26/12/2022 |
5.40
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
23/12/2022 |
5.50
|
200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
22/12/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
21/12/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
20/12/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
19/12/2022 |
5.60
|
100 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
16/12/2022 |
5.30
|
100 | 4.90 | 5.30 | 5.30 | 0 | 0 | 0 |
15/12/2022 |
4.90
|
100 | 4.50 | 4.90 | 4.90 | 0 | 0 | 0 |
14/12/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
13/12/2022 |
4.50
|
0 | 4.60 | 4.50 | 4.60 | 0 | 0 | 0 |
12/12/2022 |
4.60
|
1 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
09/12/2022 |
4.50
|
0 | 4.60 | 4.50 | 4.60 | 0 | 0 | 0 |
08/12/2022 |
4.60
|
600 | 4.60 | 4.60 | 4.20 | 0 | 0 | 0 |
07/12/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
06/12/2022 |
4.60
|
0 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
05/12/2022 |
4.50
|
200 | 4 | 4.60 | 4.50 | 0 | 0 | 0 |
02/12/2022 |
4
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
01/12/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
30/11/2022 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
29/11/2022 |
3.80
|
100 | 4.40 | 4.40 | 3.80 | 0 | 0 | 0 |
28/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
25/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
24/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
23/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
22/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
21/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
18/11/2022 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
17/11/2022 |
4.40
|
100 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
16/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
15/11/2022 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
14/11/2022 |
4.40
|
100 | 5.10 | 5.10 | 4.40 | 0 | 0 | 0 |
11/11/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
10/11/2022 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
09/11/2022 |
5.10
|
100 | 4.50 | 5.10 | 5.10 | 0 | 0 | 0 |
08/11/2022 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
07/11/2022 |
4.50
|
200 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
04/11/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
03/11/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
02/11/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
01/11/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
31/10/2022 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
28/10/2022 |
4.60
|
100 | 4 | 4.60 | 4.60 | 0 | 0 | 0 |
27/10/2022 |
4
|
100 | 3.50 | 4 | 4 | 0 | 0 | 0 |
26/10/2022 |
3.50
|
100 | 4.10 | 4.10 | 3.50 | 0 | 0 | 0 |
25/10/2022 |
4.10
|
1,000 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
24/10/2022 |
4
|
200 | 4.60 | 4.60 | 4 | 0 | 0 | 0 |
21/10/2022 |
4.60
|
0 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
20/10/2022 |
4.30
|
400 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
19/10/2022 |
4.90
|
700 | 4.80 | 4.90 | 4.10 | 0 | 0 | 0 |
18/10/2022 |
4.80
|
100 | 4.20 | 4.80 | 4.80 | 0 | 0 | 0 |
17/10/2022 |
4.20
|
0 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
14/10/2022 |
4.10
|
3,200 | 4.60 | 4.60 | 4.10 | 0 | 0 | 0 |
13/10/2022 |
4.60
|
100 | 4.20 | 4.60 | 4.60 | 0 | 0 | 0 |
12/10/2022 |
4.20
|
2,800 | 4 | 4.20 | 4 | 0 | 0 | 0 |
11/10/2022 |
4
|
5,600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
10/10/2022 |
4.30
|
3,000 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
07/10/2022 |
4.30
|
400 | 5 | 5 | 4.30 | 0 | 0 | 0 |
06/10/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
05/10/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
04/10/2022 |
5
|
101 | 5 | 5 | 5 | 0 | 0 | 0 |
03/10/2022 |
5
|
200 | 4.80 | 5 | 4.20 | 0 | 0 | 0 |
30/09/2022 |
4.80
|
1,000 | 5 | 5 | 4.80 | 0 | 0 | 0 |
29/09/2022 |
5
|
1,800 | 5 | 5 | 5 | 0 | 0 | 0 |
28/09/2022 |
5
|
100 | 4.40 | 5 | 5 | 0 | 0 | 0 |
27/09/2022 |
4.40
|
800 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
26/09/2022 |
4.60
|
1,100 | 5 | 5 | 4.60 | 0 | 0 | 0 |
23/09/2022 |
5
|
0 | 5.50 | 5 | 5.50 | 0 | 0 | 0 |
22/09/2022 |
5.50
|
200 | 5 | 5.50 | 4.50 | 0 | 0 | 0 |
21/09/2022 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
20/09/2022 |
5
|
1,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
19/09/2022 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
16/09/2022 |
5.20
|
1,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
15/09/2022 |
5.20
|
11,400 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
14/09/2022 |
5.80
|
100 | 5.30 | 5.80 | 5.80 | 0 | 0 | 0 |
13/09/2022 |
5.30
|
0 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
12/09/2022 |
5.20
|
8,300 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
09/09/2022 |
5.70
|
3,500 | 5.50 | 5.70 | 5 | 0 | 0 | 0 |
08/09/2022 |
5.50
|
1,500 | 5.20 | 5.80 | 4.80 | 0 | 0 | 0 |
07/09/2022 |
5.20
|
44,000 | 5.20 | 5.90 | 5.20 | 0 | 0 | 0 |
06/09/2022 |
5.20
|
100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
05/09/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/08/2022 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
30/08/2022 |
5.60
|
100 | 5 | 5.60 | 5.60 | 0 | 0 | 0 |