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) |
0.10 | 2.38% | 11,667 | 0 | 0 |
4.10
4.50
4.30
|
2 tháng
(2024-09-23) |
-0.60 | -12.24% | 21,702 | 0 | 0 |
4.10
4.90
4.30
|
3 tháng
(2024-08-23) |
-0.60 | -12.24% | 23,802 | 0 | 0 |
4.10
4.90
4.30
|
6 tháng
(2024-05-27) |
-1.10 | -20.37% | 57,726 | 0 | 0 |
4.10
5.40
4.30
|
12 tháng
(2023-11-27) |
-2 | -31.75% | 295,372 | 0 | 0 |
4.10
6.60
4.30
|
24 tháng
(2022-12-02) |
0.30 | 7.50% | 1,805,390 | 0 | 0 |
3.20
12.70
4.30
|
36 tháng
(2021-12-07) |
-3.10 | -41.89% | 3,642,569 | 0 | 0 |
3.20
15.10
4.30
|
60 tháng
(2019-12-18) |
-0.70 | -14% | 3,769,910 | 0 | 0 |
3.20
15.10
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
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 |
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 |