| 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 | -3.51% | 95,726 | 0 | 0 |
5.40
6.20
5.50
|
|
2 tháng
(2024-09-23) |
0.10 | 1.85% | 322,332 | 0 | 0 |
5.10
6.20
5.50
|
|
3 tháng
(2024-08-23) |
0.30 | 5.77% | 384,859 | 0 | 0 |
4.90
6.20
5.50
|
|
6 tháng
(2024-05-27) |
-0.40 | -6.78% | 885,467 | 0 | 0 |
4.90
6.20
5.50
|
|
12 tháng
(2023-11-27) |
-0.20 | -3.51% | 2,711,694 | -44 | -0.0 |
4.90
6.80
5.50
|
|
24 tháng
(2022-12-02) |
-2.50 | -31.25% | 4,317,711 | -6,471 | -0.0 |
4.90
10.80
5.50
|
|
36 tháng
(2021-12-07) |
-10.80 | -66.26% | 19,176,807 | -18,903 | -0.2 |
4.90
28.20
5.50
|
|
60 tháng
(2019-12-18) |
-15.93 | -74.34% | 25,554,240 | -388,965 | -5.5 |
4.90
44
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.50
|
200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
300 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/11/2024 |
5.60
|
300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/11/2024 |
5.90
|
1 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 14/11/2024 |
5.90
|
6,251 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 13/11/2024 |
5.90
|
201 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 12/11/2024 |
6
|
1,100 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
6
|
16,102 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 08/11/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/11/2024 |
6
|
2,600 | 5.40 | 6.10 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
6
|
2,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
1,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/11/2024 |
6
|
11,900 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
25,800 | 5.80 | 6 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
5.80
|
5,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 30/10/2024 |
5.60
|
6,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
701 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
6,051 | 5.20 | 5.60 | 5.20 | 0 | 0 | 0 |
| 24/10/2024 |
5.70
|
6,801 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
1,738 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/10/2024 |
5.70
|
280 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.50
|
1,008 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5.40
|
18,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.40
|
22,603 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5.60
|
308 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 15/10/2024 |
5.50
|
13,506 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/10/2024 |
5.90
|
10,350 | 5.60 | 6.10 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.60
|
44,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.10
|
7,411 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
7,588 | 5 | 5.50 | 4.90 | 0 | 0 | 0 |
| 08/10/2024 |
5.40
|
14,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
5,702 | 5.30 | 5.50 | 4.80 | 0 | 0 | 0 |
| 04/10/2024 |
5.30
|
4,305 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
3,100 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
20,600 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.40
|
800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
11,911 | 5.80 | 5.80 | 5.20 | 0 | 0 | 0 |
| 25/09/2024 |
5.50
|
15,610 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 24/09/2024 |
5.50
|
21,904 | 5.10 | 5.80 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5.40
|
2,300 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 20/09/2024 |
5.30
|
10,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
4,317 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
9,800 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 16/09/2024 |
5.40
|
14,900 | 5.60 | 5.60 | 4.90 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
6,600 | 5.10 | 5.60 | 4.60 | 0 | 0 | 0 |
| 12/09/2024 |
5.10
|
800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
600 | 4.90 | 5.10 | 4.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.20
|
5,700 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/09/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
4.90
|
1,000 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
2,810 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
4,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 23/08/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 22/08/2024 |
5.10
|
983 | 4.80 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
1,800 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
3,700 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5
|
2,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
1,700 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5
|
1,200 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
26,000 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2024 |
5.50
|
170 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
1,400 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/08/2024 |
5.60
|
6,600 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/08/2024 |
5.60
|
300 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 06/08/2024 |
5.60
|
1,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 05/08/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/08/2024 |
5.70
|
1,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/08/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/07/2024 |
5.70
|
13,900 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
800 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/07/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/07/2024 |
5.30
|
700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
4,300 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 19/07/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
2,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 17/07/2024 |
5.50
|
4,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
5.60
|
300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.50
|
2,000 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
1,400 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/07/2024 |
5.60
|
103,900 | 5.30 | 5.60 | 5.20 | 0 | 0 | 0 |
| 10/07/2024 |
5.20
|
1,400 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
2,300 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
3,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
7,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/07/2024 |
5.40
|
8,814 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |