| 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) |
-0.10 | -2.04% | 158,438 | 0 | 0 |
4.70
5
4.80
|
|
2 tháng
(2024-09-23) |
-0.10 | -2.04% | 286,414 | 0 | 0 |
4.70
5
4.80
|
|
3 tháng
(2024-08-22) |
-0.20 | -4% | 422,658 | -200 | -0.0 |
4.70
5
4.80
|
|
6 tháng
(2024-05-24) |
-0.70 | -12.73% | 1,430,283 | -1,300 | -0.0 |
4.70
6.20
4.80
|
|
12 tháng
(2023-11-27) |
-1.60 | -25% | 6,031,273 | -900 | -0.0 |
4.70
6.70
4.80
|
|
24 tháng
(2022-12-01) |
-1.10 | -18.64% | 20,487,108 | 6,200 | 0.0 |
4.50
9.40
4.80
|
|
36 tháng
(2021-12-06) |
-9.60 | -66.67% | 34,815,422 | -8,400 | -0.3 |
3.60
18.30
4.80
|
|
60 tháng
(2019-12-17) |
2.90 | 152.63% | 99,925,537 | -156,600 | -0.7 |
1.60
18.30
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 20/11/2024 |
4.80
|
3,400 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 19/11/2024 |
4.70
|
1,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 18/11/2024 |
4.80
|
12,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/11/2024 |
4.70
|
10,600 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
6,500 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.90
|
5,306 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
4.90
|
5,307 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
4 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/11/2024 |
4.90
|
1,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
4.90
|
7,501 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
7,302 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
3,801 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 01/11/2024 |
4.90
|
7,401 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
6,202 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
6,606 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.90
|
1,602 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
6,802 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
10,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
1,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
11,000 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
12,303 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/10/2024 |
4.90
|
29,001 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 18/10/2024 |
4.90
|
4,603 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
27,102 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
8,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 15/10/2024 |
5
|
11,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5
|
17,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
101 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/10/2024 |
4.90
|
4,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
1,601 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.90
|
305 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/10/2024 |
4.90
|
1,806 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/10/2024 |
4.90
|
600 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.90
|
5,901 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 02/10/2024 |
5
|
2,938 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 01/10/2024 |
4.90
|
12,003 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 30/09/2024 |
4.80
|
3,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/09/2024 |
4.90
|
3,200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/09/2024 |
4.90
|
2,403 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 25/09/2024 |
4.90
|
8,005 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/09/2024 |
4.90
|
5,501 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.90
|
6,203 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/09/2024 |
4.90
|
2,901 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
4.90
|
1,600 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/09/2024 |
4.80
|
901 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/09/2024 |
4.80
|
3,208 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/09/2024 |
4.90
|
2,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
4.80
|
2,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
408 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 11/09/2024 |
4.70
|
1,400 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 10/09/2024 |
4.80
|
3,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
4.80
|
1,000 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/09/2024 |
4.80
|
16,900 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
10,405 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
13,102 | 4.80 | 4.90 | 4.70 | 0 | 100 | -0.0 |
| 30/08/2024 |
5
|
14,402 | 4.90 | 5 | 4.80 | 0 | 100 | -0.0 |
| 29/08/2024 |
5
|
1,106 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
1,504 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
7,703 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
7,601 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
10,402 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
33,001 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 21/08/2024 |
5.10
|
8,502 | 5.10 | 5.10 | 5 | 0 | 100 | -0.0 |
| 20/08/2024 |
5.20
|
8,900 | 5.10 | 5.20 | 5.10 | 0 | 300 | -0.0 |
| 19/08/2024 |
5.20
|
6,400 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
6,311 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
6,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/08/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.10
|
2,102 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5.10
|
6,600 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 08/08/2024 |
5
|
4,601 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
1,302 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
5
|
17,901 | 5 | 5 | 4.80 | 0 | 200 | -0.0 |
| 05/08/2024 |
4.70
|
15,600 | 5.10 | 5.10 | 4.70 | 600 | 0 | 0.0 |
| 02/08/2024 |
5.20
|
3,100 | 5 | 5.20 | 5 | 0 | 800 | -0.0 |
| 01/08/2024 |
5.20
|
25,601 | 5.40 | 5.40 | 5 | 100 | 0 | 0.0 |
| 31/07/2024 |
5.40
|
33,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/07/2024 |
5.20
|
55,702 | 5.30 | 5.30 | 4.90 | 800 | 100 | 0.0 |
| 29/07/2024 |
5.40
|
8,309 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
11,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.40
|
3,600 | 5.40 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 24/07/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 100 | 100 | -0 |
| 23/07/2024 |
5.40
|
4,201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
3,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.60
|
3,500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 18/07/2024 |
5.60
|
5,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
13,000 | 5.50 | 5.70 | 5.50 | 400 | 100 | 0.0 |
| 16/07/2024 |
5.60
|
4,100 | 5.60 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 15/07/2024 |
5.60
|
2,823 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
12,804 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
9,509 | 5.50 | 5.60 | 5.50 | 0 | 1,000 | -0.0 |
| 10/07/2024 |
5.50
|
11,903 | 5.50 | 5.60 | 5.50 | 100 | 200 | -0.0 |
| 09/07/2024 |
5.50
|
9,500 | 5.40 | 5.50 | 5.40 | 0 | 200 | -0.0 |
| 08/07/2024 |
5.40
|
2,600 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 05/07/2024 |
5.50
|
7,500 | 5.50 | 5.50 | 5.40 | 0 | 100 | -0.0 |
| 04/07/2024 |
5.60
|
6,606 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.60
|
20,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |