Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-05-02) |
0.20 | 4.88% | 107,900 | 0 | 0 |
4.10
4.70
4.30
|
2 tháng
(2024-04-01) |
-0.20 | -4.44% | 210,800 | 0 | 0 |
4.10
4.70
4.30
|
3 tháng
(2024-03-04) |
-0.40 | -8.51% | 331,900 | 0 | 0 |
4.10
4.70
4.30
|
6 tháng
(2023-12-04) |
-0.30 | -6.52% | 464,700 | 0 | 0 |
4.10
4.80
4.30
|
12 tháng
(2023-06-06) |
-0.40 | -8.51% | 942,501 | -400 | -0.0 |
4.10
6.90
4.30
|
24 tháng
(2022-06-13) |
-2.50 | -36.76% | 2,464,054 | -400 | -0.0 |
3.30
6.90
4.30
|
36 tháng
(2021-06-16) |
-0.76 | -15.10% | 9,643,913 | 4,500 | 0.1 |
3.30
24.70
4.30
|
60 tháng
(2019-06-27) |
-0.92 | -17.68% | 9,815,278 | 4,500 | 0.1 |
3.03
24.70
4.30
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
13/06/2023 |
5.10
0
|
7,401 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
12/06/2023 |
5.10
0.10
|
200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
09/06/2023 |
5
0.20
|
9,500 | 4.80 | 5.30 | 5 | 0 | 0 | 0 |
08/06/2023 |
4.80
-0.50
|
6,500 | 5.30 | 5.30 | 4.60 | 0 | 0 | 0 |
07/06/2023 |
5.30
0.60
|
10,600 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
06/06/2023 |
4.70
0.20
|
12,900 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
05/06/2023 |
4.50
0
|
10,100 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
02/06/2023 |
4.50
-0.30
|
11,000 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
01/06/2023 |
4.80
0.40
|
10,700 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
31/05/2023 |
4.40
0.20
|
2,200 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
30/05/2023 |
4.20
0
|
13,900 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
29/05/2023 |
4.20
0
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
26/05/2023 |
4.20
-0.10
|
1,200 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
25/05/2023 |
4.30
-0.20
|
100 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/05/2023 |
4.50
0.30
|
1,300 | 4.20 | 4.50 | 4.50 | 0 | 0 | 0 |
23/05/2023 |
4.20
0
|
4,100 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
22/05/2023 |
4.20
-0.20
|
200 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
19/05/2023 |
4.40
0.30
|
600 | 4.10 | 4.40 | 4.40 | 0 | 0 | 0 |
18/05/2023 |
4.10
-0.10
|
3,500 | 4.20 | 4.40 | 4.10 | 0 | 0 | 0 |
17/05/2023 |
4.20
-0.20
|
1,500 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
16/05/2023 |
4.40
0
|
3,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
15/05/2023 |
4.40
0.20
|
1,100 | 4.20 | 4.40 | 4.40 | 0 | 0 | 0 |
12/05/2023 |
4.20
-0.30
|
1,000 | 4.50 | 4.50 | 4.20 | 0 | 0 | 0 |
11/05/2023 |
4.50
0.20
|
14,500 | 4.30 | 4.50 | 4.10 | 0 | 0 | 0 |
10/05/2023 |
4.30
0.10
|
3,500 | 4.20 | 4.40 | 4.20 | 0 | 0 | 0 |
09/05/2023 |
4.20
0
|
7,400 | 4.20 | 4.30 | 3.90 | 0 | 0 | 0 |
08/05/2023 |
4.20
0.10
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
05/05/2023 |
4.10
0.10
|
100 | 4 | 4.10 | 4.10 | 0 | 0 | 0 |
04/05/2023 |
4
0
|
2,001 | 4 | 4 | 4 | 0 | 0 | 0 |
28/04/2023 |
4
0
|
3,649 | 4 | 4 | 4 | 0 | 0 | 0 |
27/04/2023 |
4
0
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
26/04/2023 |
4
0.20
|
100 | 3.80 | 4 | 4 | 0 | 0 | 0 |
25/04/2023 |
3.80
0
|
1,800 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
24/04/2023 |
3.80
0
|
9,000 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
21/04/2023 |
3.80
0
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
20/04/2023 |
3.80
-0.50
|
9,000 | 4.30 | 4.30 | 3.80 | 0 | 0 | 0 |
19/04/2023 |
4.30
0
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
18/04/2023 |
4.30
0
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
17/04/2023 |
4.30
0
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
14/04/2023 |
4.30
0.20
|
100 | 4.10 | 4.30 | 4.30 | 0 | 0 | 0 |
13/04/2023 |
4.10
-0.10
|
6,000 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
12/04/2023 |
4.20
0.10
|
1,561 | 4.10 | 4.40 | 4.20 | 0 | 0 | 0 |
11/04/2023 |
4.10
0.10
|
800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
10/04/2023 |
4
0
|
3,000 | 4 | 4 | 4 | 0 | 0 | 0 |
07/04/2023 |
4
0
|
0 | 4 | 4 | 4 | 0 | 0 | 0 |
06/04/2023 |
4
0.10
|
800 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
05/04/2023 |
3.90
0.10
|
12,100 | 3.80 | 3.90 | 3.90 | 0 | 0 | 0 |
04/04/2023 |
3.80
-0.20
|
600 | 4 | 4 | 3.80 | 0 | 0 | 0 |
03/04/2023 |
4
0
|
100 | 4 | 4 | 4 | 0 | 0 | 0 |
31/03/2023 |
4
0
|
2,900 | 4 | 4 | 4 | 0 | 0 | 0 |
30/03/2023 |
4
0
|
5,600 | 4 | 4 | 4 | 0 | 0 | 0 |
29/03/2023 |
4
0
|
3,200 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/03/2023 |
4
0
|
400 | 4 | 4 | 4 | 0 | 0 | 0 |
27/03/2023 |
4
-0.10
|
2,200 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
24/03/2023 |
4.10
0
|
400 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
23/03/2023 |
4.10
0
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
22/03/2023 |
4.10
0
|
1,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
21/03/2023 |
4.10
0
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
20/03/2023 |
4.10
-0.40
|
500 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
17/03/2023 |
4.50
0
|
400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
16/03/2023 |
4.50
0.50
|
1,000 | 4 | 4.50 | 4.50 | 0 | 0 | 0 |
15/03/2023 |
4
0
|
1,100 | 4 | 4 | 4 | 0 | 0 | 0 |
14/03/2023 |
4
-0.30
|
600 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
13/03/2023 |
4.30
0
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
10/03/2023 |
4.30
-0.20
|
0 | 4.50 | 4.30 | 4.30 | 0 | 0 | 0 |
09/03/2023 |
4.50
0.20
|
1,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
08/03/2023 |
4.30
-0.10
|
0 | 4.40 | 4.30 | 4.30 | 0 | 0 | 0 |
07/03/2023 |
4.40
0.30
|
2,000 | 4.10 | 4.40 | 3.90 | 0 | 0 | 0 |
06/03/2023 |
4.10
0.10
|
1,000 | 4 | 4.40 | 4.10 | 0 | 0 | 0 |
03/03/2023 |
4
-0.10
|
0 | 4.10 | 4 | 4 | 0 | 0 | 0 |
02/03/2023 |
4.10
0.30
|
1,200 | 3.80 | 4.10 | 4 | 0 | 0 | 0 |
01/03/2023 |
3.80
-0.20
|
15,000 | 4 | 4 | 3.80 | 0 | 0 | 0 |
28/02/2023 |
4
-0.30
|
900 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
27/02/2023 |
4.30
-0.20
|
1,000 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
24/02/2023 |
4.50
-0.10
|
500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
23/02/2023 |
4.60
0.20
|
2,400 | 4.40 | 4.80 | 4.40 | 0 | 0 | 0 |
22/02/2023 |
4.40
-0.10
|
8,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
21/02/2023 |
4.50
-0.40
|
4,600 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
20/02/2023 |
4.90
-0.20
|
2,200 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
16/02/2023 |
5.10
0.50
|
400 | 4.60 | 5.30 | 5.10 | 0 | 0 | 0 |
15/02/2023 |
4.60
-0.70
|
38,502 | 5.30 | 5.40 | 4.60 | 0 | 0 | 0 |
14/02/2023 |
5.30
-0.10
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
13/02/2023 |
5.40
-0.20
|
1,700 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
10/02/2023 |
5.60
0.50
|
300 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
09/02/2023 |
5.10
0.10
|
0 | 5 | 5.10 | 5 | 0 | 0 | 0 |
08/02/2023 |
5
0
|
5,500 | 5 | 5.40 | 5 | 0 | 0 | 0 |
07/02/2023 |
5
-0.20
|
1,600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
06/02/2023 |
5.20
0
|
600 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
03/02/2023 |
5.20
0.20
|
500 | 5 | 5.30 | 4.80 | 0 | 0 | 0 |
02/02/2023 |
5
-0.60
|
9,400 | 5.60 | 5.60 | 4.80 | 0 | 0 | 0 |
01/02/2023 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
31/01/2023 |
5.60
-0.20
|
1,100 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
30/01/2023 |
5.80
0.40
|
4,200 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
27/01/2023 |
5.40
0
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
19/01/2023 |
5.40
0
|
7,900 | 5.40 | 5.50 | 4.80 | 0 | 0 | 0 |
18/01/2023 |
5.40
0.40
|
2,300 | 5 | 5.40 | 4.80 | 0 | 0 | 0 |
17/01/2023 |
5
0
|
7,300 | 5 | 5 | 4.70 | 0 | 0 | 0 |
16/01/2023 |
5
-0.20
|
2,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
13/01/2023 |
5.20
0
|
3,100 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
12/01/2023 |
5.20
-0.20
|
1,200 | 5.40 | 5.80 | 5.20 | 0 | 0 | 0 |