| 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) |
-0.10 | -2.78% | 27,511,328 | 0 | 0 |
3.50
4.20
3.50
|
|
2 tháng
(2024-09-23) |
-0.50 | -12.50% | 43,084,133 | 0 | 0 |
3.50
4.20
3.50
|
|
3 tháng
(2024-08-26) |
-0.50 | -12.50% | 60,476,627 | 0 | 0 |
3.50
4.20
3.50
|
|
6 tháng
(2024-05-27) |
-3 | -46.15% | 201,999,537 | 0 | 0 |
3.50
6.50
3.50
|
|
12 tháng
(2023-11-28) |
-6.50 | -65% | 438,034,835 | 0 | 0 |
3.30
20.80
3.50
|
|
24 tháng
(2023-11-06) |
-6.50 | -65% | 438,034,835 | 0 | 0 |
3.30
20.80
3.50
|
|
36 tháng
(2023-11-06) |
-6.50 | -65% | 438,034,835 | 0 | 0 |
3.30
20.80
3.50
|
|
60 tháng
(2023-11-06) |
-6.50 | -65% | 438,034,835 | 0 | 0 |
3.30
20.80
3.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
5.10
|
958,274 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
5
|
851,360 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
5.20
|
951,736 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
2,400,883 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
2,724,365 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
5.10
|
3,934,093 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5.30
|
1,453,794 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
2,639,129 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.60
|
2,784,721 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/06/2024 |
5.60
|
1,930,332 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
1,675,103 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
2,103,626 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
3,964,482 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 14/06/2024 |
5.80
|
2,929,503 | 6.20 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/06/2024 |
6.20
|
10,739,846 | 5.60 | 6.30 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
2,183,578 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.70
|
1,777,705 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.70
|
1,990,257 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
2,605,660 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/06/2024 |
5.80
|
2,394,063 | 5.90 | 6 | 5.60 | 0 | 0 | 0 |
| 05/06/2024 |
5.90
|
3,073,108 | 5.70 | 6.10 | 5.50 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
11,578,718 | 6.20 | 6.30 | 5.30 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
3,119,107 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 31/05/2024 |
6.40
|
4,565,881 | 6.20 | 6.70 | 6.20 | 0 | 0 | 0 |
| 30/05/2024 |
6.20
|
2,902,604 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
6.20
|
4,884,193 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.40
|
4,676,256 | 6.50 | 6.70 | 6.30 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
5,062,918 | 5.80 | 6.60 | 5.70 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
5,939,756 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 23/05/2024 |
6.10
|
6,401,830 | 6.50 | 6.70 | 5.60 | 0 | 0 | 0 |
| 22/05/2024 |
6.60
|
5,078,110 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.70
|
10,745,215 | 6.60 | 7.20 | 6.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.30
|
1,900,360 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
6
|
9,576,787 | 5.10 | 6.30 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
7,198,845 | 7 | 7.30 | 5.90 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
7,067,572 | 6.60 | 7 | 6.40 | 0 | 0 | 0 |
| 14/05/2024 |
6.20
|
9,633,529 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,348,192 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
|
9,142,106 | 4.70 | 5 | 4.40 | 0 | 0 | 0 |
| 09/05/2024 |
4.40
|
8,751,427 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4
|
7,464,719 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 07/05/2024 |
3.60
|
2,486,668 | 3.40 | 3.60 | 3.30 | 0 | 0 | 0 |
| 06/05/2024 |
3.50
|
1,823,993 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 03/05/2024 |
3.40
|
2,457,961 | 3.50 | 3.50 | 3.30 | 0 | 0 | 0 |
| 02/05/2024 |
3.50
|
1,598,083 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 26/04/2024 |
3.30
|
2,028,799 | 3.40 | 3.50 | 3.30 | 0 | 0 | 0 |
| 25/04/2024 |
3.40
|
2,036,983 | 3.20 | 3.50 | 3.10 | 0 | 0 | 0 |
| 24/04/2024 |
3.40
|
3,269,265 | 3.30 | 3.50 | 3.10 | 0 | 0 | 0 |
| 23/04/2024 |
3.30
|
7,437,622 | 3.80 | 4 | 3.30 | 0 | 0 | 0 |
| 22/04/2024 |
3.80
|
10,955,346 | 3.70 | 4.10 | 3.50 | 0 | 0 | 0 |
| 19/04/2024 |
3.70
|
7,508,030 | 3.80 | 4.20 | 3.20 | 0 | 0 | 0 |
| 17/04/2024 |
3.70
|
17,352,013 | 4.30 | 4.30 | 3.70 | 0 | 0 | 0 |
| 16/04/2024 |
4.30
|
14,494,852 | 4.80 | 5.50 | 4.10 | 0 | 0 | 0 |
| 15/04/2024 |
4.30
|
9,440,103 | 5.20 | 5.70 | 4.30 | 0 | 0 | 0 |
| 12/04/2024 |
5
|
24,078,099 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/04/2024 |
5.80
|
1,603,978 | 6.80 | 6.80 | 5.80 | 0 | 0 | 0 |
| 10/04/2024 |
6.80
|
2,133,252 | 7.30 | 7.90 | 6.80 | 0 | 0 | 0 |
| 09/04/2024 |
7
|
4,414,500 | 7.90 | 9 | 6.80 | 0 | 0 | 0 |
| 08/04/2024 |
7.80
|
1,663,446 | 7.90 | 8.30 | 7.60 | 0 | 0 | 0 |
| 05/04/2024 |
7.90
|
125,600 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
311,001 | 8.80 | 9 | 7.90 | 0 | 0 | 0 |
| 03/04/2024 |
8.90
|
762,560 | 8.70 | 9 | 7.80 | 0 | 0 | 0 |
| 02/04/2024 |
8.50
|
1,910,149 | 9.50 | 10.20 | 8.50 | 0 | 0 | 0 |
| 01/04/2024 |
9.70
|
192,200 | 10.40 | 10.40 | 9.60 | 0 | 0 | 0 |
| 29/03/2024 |
10.30
|
267,054 | 10.20 | 10.60 | 9.90 | 0 | 0 | 0 |
| 28/03/2024 |
10.20
|
344,200 | 11.80 | 11.80 | 10.10 | 0 | 0 | 0 |
| 27/03/2024 |
11.80
|
143,602 | 13.70 | 13.70 | 11.80 | 0 | 0 | 0 |
| 26/03/2024 |
13.50
|
402,800 | 15 | 15 | 13.30 | 0 | 0 | 0 |
| 25/03/2024 |
15
|
296,700 | 16.40 | 16.40 | 14.10 | 0 | 0 | 0 |
| 22/03/2024 |
15
|
300,100 | 16.60 | 17.20 | 14.30 | 0 | 0 | 0 |
| 21/03/2024 |
15.30
|
316,700 | 17 | 17.20 | 15 | 0 | 0 | 0 |
| 20/03/2024 |
15.80
|
258,200 | 17 | 17.20 | 15.70 | 0 | 0 | 0 |
| 19/03/2024 |
16.10
|
273,201 | 16.70 | 17.40 | 15.60 | 0 | 0 | 0 |
| 18/03/2024 |
16.70
|
129,801 | 17 | 17 | 16.30 | 0 | 0 | 0 |
| 15/03/2024 |
17
|
132,400 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 14/03/2024 |
17
|
150,600 | 17 | 17 | 17 | 0 | 0 | 0 |
| 13/03/2024 |
17
|
128,303 | 16.90 | 17 | 16.80 | 0 | 0 | 0 |
| 12/03/2024 |
16.80
|
230,401 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 11/03/2024 |
16.90
|
129,601 | 16.90 | 16.90 | 16.80 | 0 | 0 | 0 |
| 08/03/2024 |
16.90
|
133,200 | 16.90 | 16.90 | 16.30 | 0 | 0 | 0 |
| 07/03/2024 |
17
|
143,300 | 16.90 | 17 | 16.90 | 0 | 0 | 0 |
| 06/03/2024 |
16.90
|
110,301 | 16.90 | 16.90 | 16.90 | 0 | 0 | 0 |
| 05/03/2024 |
17
|
151,000 | 17 | 17 | 16.80 | 0 | 0 | 0 |
| 04/03/2024 |
17.30
|
126,201 | 17.40 | 17.40 | 17 | 0 | 0 | 0 |
| 01/03/2024 |
17.30
|
137,700 | 17.50 | 17.50 | 16.80 | 0 | 0 | 0 |
| 29/02/2024 |
17.40
|
76,000 | 17.50 | 17.50 | 17.40 | 0 | 0 | 0 |
| 28/02/2024 |
17
|
580,707 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 27/02/2024 |
17.40
|
1,040,700 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 26/02/2024 |
17.60
|
3,200,701 | 17.60 | 17.90 | 17.60 | 0 | 0 | 0 |
| 23/02/2024 |
17.60
|
105,700 | 17.50 | 17.60 | 17.50 | 0 | 0 | 0 |
| 22/02/2024 |
17.90
|
2,001,000 | 17.50 | 18 | 17.50 | 0 | 0 | 0 |
| 21/02/2024 |
17.40
|
560,800 | 17.50 | 17.50 | 17.30 | 0 | 0 | 0 |
| 20/02/2024 |
17.40
|
103,110 | 17.60 | 17.60 | 17 | 0 | 0 | 0 |
| 19/02/2024 |
17.70
|
100,308 | 17.80 | 17.80 | 17.60 | 0 | 0 | 0 |
| 16/02/2024 |
17.90
|
100,301 | 17.80 | 17.90 | 17.80 | 0 | 0 | 0 |
| 15/02/2024 |
18
|
97,800 | 18 | 18 | 17.90 | 0 | 0 | 0 |
| 07/02/2024 |
17.50
|
113,300 | 18.30 | 18.40 | 17.50 | 0 | 0 | 0 |
| 06/02/2024 |
18.30
|
118,100 | 18.50 | 18.80 | 18.20 | 0 | 0 | 0 |
| 05/02/2024 |
18.90
|
1,010 | 18.90 | 18.90 | 18.90 | 0 | 0 | 0 |
| 02/02/2024 |
19.70
|
1,312,111 | 19.50 | 19.70 | 18.20 | 0 | 0 | 0 |