| 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) |
-0.20 | -3.39% | 89,769 | 0 | 0 |
5.60
6.10
5.70
|
|
2 tháng
(2024-09-23) |
-0.60 | -9.52% | 248,151 | 0 | 0 |
5.60
6.50
5.70
|
|
3 tháng
(2024-08-23) |
-0.70 | -10.94% | 499,971 | 0 | 0 |
5.60
7.10
5.70
|
|
6 tháng
(2024-05-27) |
0.49 | 9.39% | 2,918,469 | -45,500 | -0.3 |
5.20
7.90
5.70
|
|
12 tháng
(2023-11-27) |
1.26 | 28.42% | 4,203,310 | -300 | 0.0 |
4.25
7.90
5.70
|
|
24 tháng
(2022-12-02) |
1.82 | 47.04% | 8,486,598 | -300 | 0.0 |
3.41
7.90
5.70
|
|
36 tháng
(2021-12-07) |
-3.72 | -39.52% | 10,900,578 | -400 | 0.0 |
3.41
10.87
5.70
|
|
60 tháng
(2019-12-18) |
0.81 | 16.48% | 13,136,693 | -300 | -0.0 |
2.72
14.41
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.70
|
700 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/11/2024 |
5.80
|
358 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
363 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 11/11/2024 |
5.70
|
13,701 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 08/11/2024 |
5.80
|
1,200 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 07/11/2024 |
6
|
8,800 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
300 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
10,400 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 04/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
7,703 | 6.40 | 6.40 | 5.70 | 0 | 0 | 0 |
| 31/10/2024 |
5.80
|
14,700 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 30/10/2024 |
6
|
10,904 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 29/10/2024 |
6.10
|
1,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 28/10/2024 |
6
|
110 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
5.90
|
1,311 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 24/10/2024 |
5.80
|
2,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 23/10/2024 |
5.80
|
5,800 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.90
|
8,419 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 18/10/2024 |
6.10
|
410 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
600 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 16/10/2024 |
6.20
|
1,300 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
20,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 14/10/2024 |
6.10
|
700 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/10/2024 |
6.20
|
4,710 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 10/10/2024 |
6.10
|
9,100 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 09/10/2024 |
6.20
|
2,400 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 08/10/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 07/10/2024 |
6.10
|
4,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
7,450 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
6.10
|
8,900 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
36,200 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.50
|
1,600 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 30/09/2024 |
6.50
|
1,600 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 27/09/2024 |
6.40
|
610 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.40
|
29,100 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 25/09/2024 |
6.40
|
3,202 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 24/09/2024 |
6.40
|
5,900 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/09/2024 |
6.30
|
14,700 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 20/09/2024 |
6.50
|
2,500 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/09/2024 |
6.40
|
5,000 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 18/09/2024 |
6.50
|
11,300 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
5,700 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 16/09/2024 |
6.60
|
4,700 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 13/09/2024 |
6.60
|
1,700 | 6.40 | 6.60 | 6.40 | 0 | 0 | 0 |
| 12/09/2024 |
6.40
|
2,800 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/09/2024 |
6.50
|
4,000 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 10/09/2024 |
6.50
|
5,318 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 09/09/2024 |
6.60
|
9,900 | 6.80 | 6.90 | 6.40 | 0 | 0 | 0 |
| 06/09/2024 |
6.80
|
107,830 | 7 | 7.40 | 6.50 | 0 | 0 | 0 |
| 05/09/2024 |
6.70
|
29,905 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 04/09/2024 |
6.80
|
2,500 | 6.60 | 6.80 | 6.30 | 0 | 0 | 0 |
| 30/08/2024 |
6.80
|
9,730 | 6.90 | 7 | 6.30 | 0 | 0 | 0 |
| 29/08/2024 |
6.90
|
4,608 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 28/08/2024 |
7.10
|
16,900 | 6.60 | 7.10 | 6.50 | 0 | 0 | 0 |
| 27/08/2024 |
6.50
|
3,200 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 26/08/2024 |
6.40
|
3,639 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 23/08/2024 |
6.40
|
20,590 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
| 22/08/2024 |
6.30
|
22,917 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.30
|
1,356 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.50
|
62,347 | 6.80 | 6.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
6.90
|
11,478 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 16/08/2024 |
7
|
23,510 | 6.70 | 7 | 6.60 | 0 | 0 | 0 |
| 15/08/2024 |
6.60
|
23,167 | 6.30 | 6.60 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
6.50
|
11,200 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
18,512 | 6.10 | 6.50 | 6.10 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
10,696 | 6 | 6.70 | 5.90 | 0 | 0 | 0 |
| 09/08/2024 |
6.20
|
33,182 | 6.70 | 6.90 | 5.80 | 0 | 0 | 0 |
| 08/08/2024 |
6.70
|
32,250 | 6.70 | 7.30 | 6.70 | 0 | 0 | 0 |
| 07/08/2024 |
7.50
|
56,671 | 8.50 | 8.80 | 6.80 | 0 | 0 | 0 |
| 06/08/2024 |
7.90
|
76,271 | 7.40 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/08/2024 |
7
|
177,993 | 5.70 | 7 | 5.60 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
11,147 | 5.50 | 6.30 | 5.50 | 0 | 0 | 0 |
| 01/08/2024 |
5.40
|
21,845 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 31/07/2024 |
6
|
14,769 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
72,542 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
27,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 26/07/2024 |
6
|
21,400 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 25/07/2024 |
6.30
|
39,400 | 6.50 | 7.60 | 6.30 | 0 | 0 | 0 |
| 24/07/2024 |
6.40
|
31,440 | 6.80 | 7.30 | 6.40 | 0 | 0 | 0 |
| 23/07/2024 |
6.10
|
66,444 | 6.40 | 6.80 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
9,601 | 6 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.70
|
44,200 | 6.60 | 7.30 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
6.10
|
10,800 | 6.70 | 6.80 | 5.60 | 0 | 0 | 0 |
| 17/07/2024 |
6.60
|
131,483 | 6.20 | 6.60 | 6 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
90,850 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/07/2024 |
5.20
|
5,010 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
6,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/07/2024 |
5.20
|
5,720 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/07/2024 |
5.20
|
50,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/07/2024 |
5.40
|
6,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/07/2024 |
5.50
|
46,700 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.40
|
6,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
17,900 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/07/2024 |
5.70
|
12,909 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |