| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.40 | 8.51% | 1,165,515 | 19,100 | 0.1 |
4.60
7.90
5.10
|
|
2 tháng
(2024-09-23) |
0.40 | 8.51% | 1,430,625 | 19,100 | 0.1 |
4.60
7.90
5.10
|
|
3 tháng
(2024-08-26) |
1.80 | 54.55% | 1,434,979 | 19,100 | 0.1 |
3.30
7.90
5.10
|
|
6 tháng
(2024-05-27) |
0.20 | 4.08% | 1,502,379 | 19,100 | 0.1 |
3.10
7.90
5.10
|
|
12 tháng
(2023-11-28) |
1.60 | 45.71% | 1,509,280 | 19,400 | 0.1 |
2.70
9.10
5.10
|
|
24 tháng
(2022-12-05) |
-1.40 | -21.54% | 1,517,280 | 19,400 | 0.1 |
2.70
9.10
5.10
|
|
36 tháng
(2021-12-08) |
-1.10 | -17.74% | 1,788,391 | 19,400 | 0.1 |
2.70
12.50
5.10
|
|
60 tháng
(2019-12-19) |
-4.90 | -49% | 2,478,562 | 19,400 | 0.1 |
2.70
12.50
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
5.10
|
35,100 | 5.90 | 6.10 | 5 | 0 | 0 | 0 |
| 21/11/2024 |
5.60
|
169,500 | 5.50 | 5.60 | 5.50 | 13,600 | 0 | 0.1 |
| 20/11/2024 |
5
|
44,900 | 4.60 | 5 | 4.60 | 5,500 | 0 | 0.0 |
| 19/11/2024 |
4.60
|
2,700 | 4.60 | 4.70 | 4.30 | 0 | 0 | 0 |
| 18/11/2024 |
4.60
|
111,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/11/2024 |
4.60
|
11,600 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/11/2024 |
4.70
|
88,600 | 4.80 | 5.30 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
4.80
|
56,200 | 4.30 | 4.80 | 4.30 | 0 | 0 | 0 |
| 12/11/2024 |
4.60
|
102,000 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/11/2024 |
4.60
|
19,400 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 08/11/2024 |
4.70
|
42,600 | 4.70 | 5 | 4.60 | 0 | 0 | 0 |
| 07/11/2024 |
4.70
|
28,800 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 06/11/2024 |
4.80
|
25,900 | 5.30 | 5.30 | 4.70 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
11,800 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
4.70
|
110,100 | 4.70 | 5.30 | 4.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
5,403 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 31/10/2024 |
6.30
|
7,601 | 7.90 | 7.90 | 6.30 | 0 | 0 | 0 |
| 30/10/2024 |
7.90
|
178,010 | 7.90 | 7.90 | 5.90 | 0 | 0 | 0 |
| 29/10/2024 |
6.90
|
79,000 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 28/10/2024 |
6
|
12,300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/10/2024 |
5.20
|
11,100 | 4.80 | 5.50 | 4.10 | 0 | 0 | 0 |
| 24/10/2024 |
4.80
|
1,200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
4.70
|
10,201 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/10/2024 |
4.60
|
2,000 | 4 | 4.60 | 4 | 0 | 0 | 0 |
| 21/10/2024 |
4.70
|
64,800 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 18/10/2024 |
4.60
|
127,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 17/10/2024 |
4.60
|
70,900 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 16/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/10/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 14/10/2024 |
5.40
|
1 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/10/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 09/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 04/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 03/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/10/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 30/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 24/09/2024 |
4.70
|
9 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 23/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 20/09/2024 |
4.70
|
8 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 18/09/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 17/09/2024 |
4.70
|
815 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 16/09/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 13/09/2024 |
4.10
|
115 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 12/09/2024 |
3.60
|
200 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 11/09/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 10/09/2024 |
4.10
|
0 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 09/09/2024 |
4.10
|
208 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
800 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 05/09/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 30/08/2024 |
4.20
|
719 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 28/08/2024 |
3.70
|
1,289 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 27/08/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 26/08/2024 |
3.30
|
200 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 22/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 20/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 19/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 15/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 14/08/2024 |
3.60
|
0 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 13/08/2024 |
3.50
|
400 | 3.60 | 3.60 | 3.50 | 0 | 0 | 0 |
| 12/08/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 09/08/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 08/08/2024 |
3.60
|
900 | 3.50 | 3.60 | 3.50 | 0 | 0 | 0 |
| 07/08/2024 |
3.80
|
200 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 06/08/2024 |
3.80
|
300 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 05/08/2024 |
4.20
|
0 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/08/2024 |
4.30
|
2,000 | 3.70 | 4.30 | 3.70 | 0 | 0 | 0 |
| 01/08/2024 |
4.90
|
500 | 4.20 | 4.90 | 4.20 | 0 | 0 | 0 |
| 31/07/2024 |
5
|
400 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.10
|
17,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/07/2024 |
5.90
|
1,100 | 6.60 | 6.60 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
6.90
|
100 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/07/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 17/07/2024 |
5.90
|
1,100 | 6.50 | 6.50 | 5.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.90
|
3,200 | 5.80 | 6.90 | 5.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.30
|
400 | 5.90 | 6.30 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
5.70
|
2,800 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 11/07/2024 |
6.50
|
11,400 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
5.90
|
19,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/07/2024 |
4
|
1,200 | 4 | 4 | 4 | 0 | 0 | 0 |
| 04/07/2024 |
3.50
|
2,200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |