| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.60 | -11.32% | 306,582 | 1,200 | 0.0 |
4.40
5.40
4.70
|
|
2 tháng
(2024-09-23) |
0 | 0% | 820,739 | 1,200 | 0.0 |
4.40
8.10
4.70
|
|
3 tháng
(2024-08-22) |
-0.20 | -4.08% | 860,836 | 1,200 | 0.0 |
4.40
8.10
4.70
|
|
6 tháng
(2024-05-24) |
0 | 0% | 1,340,785 | 1,200 | 0.0 |
4.40
8.10
4.70
|
|
12 tháng
(2023-11-27) |
0 | 0% | 1,621,413 | 1,200 | 0.0 |
4.10
8.10
4.70
|
|
24 tháng
(2022-12-01) |
1.40 | 42.42% | 2,448,932 | 14,400 | 0.0 |
2.20
8.90
4.70
|
|
36 tháng
(2021-12-06) |
-5.70 | -54.81% | 2,910,670 | 17,500 | 0.0 |
2.10
10.40
4.70
|
|
60 tháng
(2019-12-17) |
-5.30 | -53% | 3,183,358 | 17,500 | 0.0 |
2.10
10.40
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.60
|
5,400 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.70
|
1,200 | 4.50 | 4.70 | 4.40 | 0 | 0 | 0 |
| 19/11/2024 |
4.50
|
2,100 | 4.60 | 4.80 | 4.50 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
2,300 | 4.60 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
| 15/11/2024 |
4.70
|
10,200 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
8,022 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
23,114 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
15,413 | 5.50 | 5.50 | 4.80 | 200 | 0 | 0.0 |
| 11/11/2024 |
5.40
|
56,411 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
25,914 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2024 |
4.40
|
53,552 | 4.60 | 4.80 | 4.30 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
3,911 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 05/11/2024 |
4.60
|
2,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/11/2024 |
4.80
|
27,800 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 01/11/2024 |
4.80
|
1,600 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
2,356 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 30/10/2024 |
4.60
|
1,400 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
2,509 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,410 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 25/10/2024 |
4.70
|
23,009 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 24/10/2024 |
5
|
8,700 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
4,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
4.90
|
12,110 | 5.30 | 5.50 | 4.70 | 0 | 0 | 0 |
| 21/10/2024 |
5.30
|
11,051 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.30
|
1,508 | 6.80 | 6.80 | 5.30 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
14,700 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2024 |
5.90
|
40,900 | 6 | 6.10 | 5.20 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
13,600 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 14/10/2024 |
6.80
|
22,431 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
| 11/10/2024 |
8.10
|
73,030 | 8.10 | 8.20 | 7.10 | 0 | 0 | 0 |
| 10/10/2024 |
7.70
|
70,254 | 7.70 | 7.70 | 6.70 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
121,312 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
1,800 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
75,209 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5
|
33,909 | 4.60 | 5 | 4.30 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
5,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.80
|
904 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.80
|
1,500 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.60
|
8,900 | 4.70 | 4.70 | 4.30 | 0 | 0 | 0 |
| 27/09/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.80
|
2,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
15,300 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 24/09/2024 |
4.80
|
900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
9,300 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 20/09/2024 |
4.80
|
2,500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 19/09/2024 |
5
|
7,900 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 18/09/2024 |
4.90
|
1,200 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 17/09/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
3,700 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
1,815 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.90
|
1,611 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
2,604 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.90
|
1,200 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
4.90
|
3,000 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
310 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/09/2024 |
4.70
|
1,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/09/2024 |
4.60
|
3,004 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 30/08/2024 |
4.80
|
4,600 | 4.70 | 4.90 | 4.40 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
9 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
440 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
804 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
3,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
5,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
1,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
5,500 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
1,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
4,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2024 |
4.90
|
600 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.90
|
4,005 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
820 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/08/2024 |
4.90
|
1,223 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
5
|
801 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
1,001 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,000 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/08/2024 |
5
|
10,850 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
1,700 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 30/07/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
4,300 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/07/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 24/07/2024 |
5.10
|
2,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.30
|
1,000 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 22/07/2024 |
4.80
|
2,000 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
4,750 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
4,550 | 5.70 | 5.70 | 4.90 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
4,400 | 6.10 | 6.10 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
6
|
13,100 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
29,885 | 5 | 5.60 | 5 | 0 | 0 | 0 |
| 12/07/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.70
|
5,800 | 4.60 | 4.80 | 4.60 | 0 | 0 | 0 |
| 10/07/2024 |
4.80
|
15,300 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/07/2024 |
5
|
16,200 | 4.90 | 5 | 4.60 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
21,000 | 5 | 5 | 4.40 | 0 | 0 | 0 |
| 05/07/2024 |
5
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 03/07/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |