Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-10-09) |
0.10 | 2.33% | 12,800 | 0 | 0 |
4.10
4.60
4.40
|
2 tháng
(2024-09-09) |
-0.50 | -10.20% | 21,800 | 0 | 0 |
4.10
4.90
4.40
|
3 tháng
(2024-08-12) |
-0.30 | -6.38% | 28,800 | 0 | 0 |
4.10
5.20
4.40
|
6 tháng
(2024-05-13) |
-0.40 | -8.33% | 79,300 | 0 | 0 |
4.10
5.40
4.40
|
12 tháng
(2023-11-14) |
-2.10 | -32.31% | 344,200 | 0 | 0 |
4.10
6.70
4.40
|
24 tháng
(2022-11-21) |
0 | 0% | 1,803,518 | 0 | 0 |
3.20
12.70
4.40
|
36 tháng
(2021-11-24) |
-3 | -40.54% | 3,660,497 | 0 | 0 |
3.20
15.10
4.40
|
60 tháng
(2019-12-05) |
-0.60 | -12% | 3,767,938 | 0 | 0 |
3.20
15.10
4.40
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
29/08/2022 |
5
|
300 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
26/08/2022 |
5.50
|
300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
25/08/2022 |
5.70
|
700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
24/08/2022 |
5.80
|
2,600 | 5.30 | 5.80 | 5.50 | 0 | 0 | 0 |
23/08/2022 |
5.30
|
100 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
22/08/2022 |
5.60
|
700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
19/08/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
18/08/2022 |
5.40
|
5,700 | 5.50 | 6 | 5.40 | 0 | 0 | 0 |
17/08/2022 |
5.50
|
8,000 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
16/08/2022 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
15/08/2022 |
5.40
|
0 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
12/08/2022 |
5.30
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
11/08/2022 |
5.40
|
5,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
10/08/2022 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
09/08/2022 |
5.40
|
100 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
08/08/2022 |
5.20
|
2,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
05/08/2022 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
04/08/2022 |
5.30
|
1,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
03/08/2022 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
02/08/2022 |
5.30
|
900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
01/08/2022 |
5.20
|
2,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
29/07/2022 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
28/07/2022 |
5.20
|
300 | 4.80 | 5.20 | 5.20 | 0 | 0 | 0 |
27/07/2022 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
26/07/2022 |
4.80
|
0 | 4.90 | 4.80 | 4.80 | 0 | 0 | 0 |
25/07/2022 |
4.90
|
200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
22/07/2022 |
5
|
1,000 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
21/07/2022 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
20/07/2022 |
5.20
|
700 | 5 | 5.20 | 5.20 | 0 | 0 | 0 |
19/07/2022 |
5
|
6,900 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
18/07/2022 |
4.80
|
800 | 5 | 5 | 4.30 | 0 | 0 | 0 |
15/07/2022 |
5
|
2,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
14/07/2022 |
4.90
|
700 | 4.80 | 5 | 4.90 | 0 | 0 | 0 |
13/07/2022 |
4.80
|
13,600 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
12/07/2022 |
4.90
|
0 | 5 | 4.90 | 4.90 | 0 | 0 | 0 |
11/07/2022 |
5
|
2,100 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
08/07/2022 |
4.90
|
0 | 4.80 | 4.90 | 4.90 | 0 | 0 | 0 |
07/07/2022 |
4.80
|
1,500 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
06/07/2022 |
5.20
|
3,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
05/07/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
04/07/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
01/07/2022 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
30/06/2022 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
29/06/2022 |
5.60
|
1,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
28/06/2022 |
5.60
|
1,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
27/06/2022 |
5.60
|
2,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
24/06/2022 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
23/06/2022 |
5.70
|
100 | 5.20 | 5.70 | 5.70 | 0 | 0 | 0 |
22/06/2022 |
5.20
|
6,500 | 6 | 6 | 5.20 | 0 | 0 | 0 |
21/06/2022 |
6
|
100 | 5.90 | 6 | 6 | 0 | 0 | 0 |
20/06/2022 |
5.90
|
100 | 5.30 | 5.90 | 5.90 | 0 | 0 | 0 |
17/06/2022 |
5.30
|
1,000 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
16/06/2022 |
6.20
|
403 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
15/06/2022 |
5.80
|
100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
14/06/2022 |
5.90
|
2,211 | 5.40 | 6 | 5.60 | 0 | 0 | 0 |
13/06/2022 |
5.40
|
2,200 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
10/06/2022 |
5.80
|
503 | 6 | 6 | 5.80 | 0 | 0 | 0 |
09/06/2022 |
6
|
1,300 | 6 | 6 | 6 | 0 | 0 | 0 |
08/06/2022 |
6
|
1,000 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
07/06/2022 |
5.90
|
1,500 | 6 | 6 | 5.30 | 0 | 0 | 0 |
06/06/2022 |
6
|
700 | 6 | 6 | 6 | 0 | 0 | 0 |
03/06/2022 |
6
|
2,811 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
02/06/2022 |
6.60
|
501 | 6.10 | 6.80 | 6.60 | 0 | 0 | 0 |
01/06/2022 |
6.10
|
500 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |