| 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 | 1.82% | 742,913 | 300 | 0.0 |
5.50
5.90
5.60
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.75% | 1,011,675 | -300 | -0.0 |
5.50
5.90
5.60
|
|
3 tháng
(2024-08-23) |
-0.30 | -5.08% | 1,246,399 | -1,000 | -0.0 |
5.50
6
5.60
|
|
6 tháng
(2024-05-27) |
-1.10 | -16.42% | 2,928,538 | -1,400 | -0.0 |
5.50
6.90
5.60
|
|
12 tháng
(2023-11-27) |
-1.30 | -18.84% | 6,781,935 | -14,600 | -0.1 |
5.50
7.30
5.60
|
|
24 tháng
(2022-12-02) |
-0.70 | -11.11% | 32,600,010 | 10,100 | 0.1 |
5.50
9.50
5.60
|
|
36 tháng
(2021-12-07) |
-3.20 | -36.36% | 116,753,686 | -128,500 | -1.5 |
5.50
16.60
5.60
|
|
60 tháng
(2019-12-18) |
-1.40 | -20% | 152,657,236 | 14,000 | -0.4 |
5.50
16.60
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.60
|
31,100 | 5.70 | 5.70 | 5.60 | 400 | 0 | 0.0 |
| 20/11/2024 |
5.80
|
102,600 | 5.70 | 5.90 | 5.50 | 0 | 600 | -0.0 |
| 19/11/2024 |
5.70
|
600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.70
|
19,400 | 5.70 | 5.70 | 5.60 | 200 | 0 | 0.0 |
| 15/11/2024 |
5.80
|
15,500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
13,600 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/11/2024 |
5.70
|
33,603 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
5.70
|
20,200 | 5.70 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 11/11/2024 |
5.60
|
69,514 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.70
|
6,630 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/11/2024 |
5.80
|
135,401 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
27,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/11/2024 |
5.70
|
4,000 | 5.60 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 04/11/2024 |
5.70
|
16,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 01/11/2024 |
5.80
|
43,600 | 5.80 | 5.90 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.90
|
28,160 | 6 | 6 | 5.80 | 0 | 1,000 | -0.0 |
| 30/10/2024 |
5.90
|
55,800 | 5.80 | 5.90 | 5.70 | 500 | 0 | 0.0 |
| 29/10/2024 |
5.70
|
48,405 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.70
|
3,300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
31,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/10/2024 |
5.60
|
23,400 | 5.50 | 5.70 | 5.50 | 1,000 | 0 | 0.0 |
| 23/10/2024 |
5.60
|
1,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/10/2024 |
5.50
|
10,600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.60
|
8,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/10/2024 |
5.60
|
6,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 17/10/2024 |
5.60
|
2,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/10/2024 |
5.60
|
1,712 | 5.40 | 5.60 | 5.40 | 0 | 600 | -0.0 |
| 15/10/2024 |
5.60
|
33,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/10/2024 |
5.70
|
6,246 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/10/2024 |
5.60
|
20,100 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
5.70
|
15,119 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
83,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/10/2024 |
5.50
|
23,600 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.60
|
200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/10/2024 |
5.70
|
600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
300 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 02/10/2024 |
5.70
|
9,000 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/10/2024 |
5.70
|
9,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/09/2024 |
5.60
|
3,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/09/2024 |
5.60
|
3,800 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.70
|
3,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
33,434 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/09/2024 |
5.70
|
1,651 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 23/09/2024 |
5.70
|
2,200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/09/2024 |
5.70
|
6,600 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 19/09/2024 |
5.80
|
3,550 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/09/2024 |
5.80
|
1,401 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 17/09/2024 |
5.70
|
1,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 16/09/2024 |
5.70
|
1,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
25,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 12/09/2024 |
5.70
|
39,710 | 5.60 | 5.70 | 5.60 | 900 | 0 | 0.0 |
| 11/09/2024 |
5.70
|
10,500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.80
|
27,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.80
|
11,500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/09/2024 |
5.90
|
53,732 | 5.70 | 5.90 | 5.70 | 0 | 1,600 | -0.0 |
| 05/09/2024 |
5.90
|
8,600 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.90
|
12,700 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.90
|
8,531 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.80
|
2,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/08/2024 |
5.80
|
13,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/08/2024 |
5.90
|
1,000 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
1,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 23/08/2024 |
5.90
|
5,400 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
5.80
|
4,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/08/2024 |
5.80
|
5,502 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
5,600 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
5.80
|
3,700 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
15,300 | 5.70 | 5.90 | 5.70 | 300 | 0 | 0.0 |
| 15/08/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 14/08/2024 |
5.70
|
12,300 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
5.70
|
7,200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 12/08/2024 |
5.70
|
7,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
10,603 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
5.70
|
15,900 | 5.70 | 5.70 | 5.60 | 1,100 | 0 | 0.0 |
| 07/08/2024 |
5.70
|
33,000 | 5.70 | 5.70 | 5.30 | 0 | 1,100 | -0.0 |
| 06/08/2024 |
5.70
|
23,500 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/08/2024 |
5.60
|
20,000 | 5.90 | 5.90 | 5.60 | 200 | 300 | -0.0 |
| 02/08/2024 |
6
|
33,900 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
21,600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2024 |
6
|
39,200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.20
|
14,700 | 6.20 | 6.20 | 5.80 | 1,400 | 200 | 0.0 |
| 29/07/2024 |
6.20
|
6,900 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
900 | 6.10 | 6.20 | 6.10 | 0 | 0 | 0 |
| 25/07/2024 |
6.10
|
30,003 | 6.20 | 6.30 | 6.10 | 0 | 500 | -0.0 |
| 24/07/2024 |
6.20
|
17,200 | 6.20 | 6.20 | 6.10 | 0 | 200 | -0.0 |
| 23/07/2024 |
6.20
|
2,902 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
31,800 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/07/2024 |
6.40
|
1,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
128,305 | 6.20 | 6.40 | 6.20 | 900 | 0 | 0.0 |
| 17/07/2024 |
6.20
|
26,700 | 6.20 | 6.30 | 6.20 | 0 | 1,500 | -0.0 |
| 16/07/2024 |
6.20
|
18,400 | 6.30 | 6.30 | 6.20 | 0 | 100 | -0.0 |
| 15/07/2024 |
6.30
|
22,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
33,800 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/07/2024 |
6.30
|
24,300 | 6.30 | 6.30 | 6.30 | 400 | 0 | 0.0 |
| 10/07/2024 |
6.20
|
89,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.30
|
31,400 | 6.30 | 6.40 | 6.20 | 1,200 | 0 | 0.0 |
| 08/07/2024 |
6.40
|
10,300 | 6.30 | 6.40 | 6.20 | 0 | 1,100 | -0.0 |
| 05/07/2024 |
6.40
|
3,800 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/07/2024 |
6.40
|
2,503 | 6.30 | 6.40 | 6.30 | 0 | 500 | -0.0 |
| 03/07/2024 |
6.40
|
7,700 | 6.40 | 6.40 | 6.30 | 0 | 0 | 0 |