| 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) |
-0.40 | -6.45% | 409,065 | 0 | 0 |
5.70
6.60
5.80
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.77% | 725,552 | 100 | 0.0 |
5.60
6.60
5.80
|
|
3 tháng
(2024-08-23) |
-0.20 | -3.33% | 1,203,837 | 1,100 | 0.0 |
5.60
7.20
5.80
|
|
6 tháng
(2024-05-27) |
-4.70 | -44.76% | 4,063,328 | 1,100 | 0.0 |
5.60
11.60
5.80
|
|
12 tháng
(2023-11-27) |
1.80 | 45% | 9,581,360 | -73,400 | -0.3 |
3.80
11.60
5.80
|
|
24 tháng
(2022-12-02) |
2.30 | 65.71% | 14,303,774 | 1,200 | 0.0 |
3
11.60
5.80
|
|
36 tháng
(2021-12-07) |
-1.90 | -24.68% | 19,829,505 | -600 | 0.0 |
2.60
13.50
5.80
|
|
60 tháng
(2019-12-18) |
3.40 | 141.67% | 22,649,981 | 1,200 | 0.0 |
1.60
13.50
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8.70
|
6,901 | 8.40 | 8.90 | 8.40 | 0 | 0 | 0 |
| 01/07/2024 |
8.50
|
15,612 | 8.40 | 8.50 | 8.10 | 0 | 0 | 0 |
| 28/06/2024 |
8.30
|
25,940 | 8.90 | 8.90 | 8.30 | 0 | 0 | 0 |
| 27/06/2024 |
8.60
|
18,411 | 9 | 9 | 8.30 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
16,193 | 8.50 | 8.80 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
8.30
|
37,069 | 8.90 | 8.90 | 8.20 | 0 | 0 | 0 |
| 24/06/2024 |
8.30
|
22,040 | 9.40 | 9.40 | 8.30 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
34,107 | 9.20 | 9.20 | 8.60 | 0 | 0 | 0 |
| 20/06/2024 |
8.10
|
59,472 | 8.60 | 8.60 | 7.80 | 0 | 0 | 0 |
| 19/06/2024 |
8.70
|
20,081 | 8.90 | 8.90 | 8.50 | 0 | 0 | 0 |
| 18/06/2024 |
8.80
|
23,929 | 9.20 | 9.30 | 8.70 | 0 | 0 | 0 |
| 17/06/2024 |
8.80
|
30,733 | 8.60 | 9.40 | 8.40 | 0 | 0 | 0 |
| 14/06/2024 |
8.90
|
57,805 | 10 | 10 | 8.30 | 0 | 0 | 0 |
| 13/06/2024 |
10
|
41,411 | 9.70 | 10 | 9.50 | 0 | 0 | 0 |
| 12/06/2024 |
9.90
|
31,235 | 10.10 | 10.10 | 9.60 | 0 | 0 | 0 |
| 11/06/2024 |
10.10
|
51,986 | 10.10 | 10.50 | 9.80 | 0 | 0 | 0 |
| 10/06/2024 |
10.80
|
58,528 | 10.70 | 11.50 | 10.60 | 0 | 0 | 0 |
| 07/06/2024 |
10.80
|
224,104 | 9 | 10.80 | 9 | 0 | 0 | 0 |
| 06/06/2024 |
9.30
|
87,493 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 05/06/2024 |
9.80
|
133,594 | 10 | 10 | 9.50 | 0 | 0 | 0 |
| 04/06/2024 |
10.10
|
105,920 | 10.60 | 10.60 | 10.10 | 0 | 0 | 0 |
| 03/06/2024 |
10.90
|
54,993 | 10.90 | 11.10 | 10.50 | 0 | 0 | 0 |
| 31/05/2024 |
11
|
19,941 | 11.40 | 11.40 | 10.70 | 0 | 0 | 0 |
| 30/05/2024 |
11.40
|
187,829 | 11.20 | 11.70 | 10.40 | 0 | 0 | 0 |
| 29/05/2024 |
11.60
|
432,333 | 10.60 | 11.90 | 9.90 | 0 | 0 | 0 |
| 28/05/2024 |
10.40
|
96,605 | 10.30 | 10.70 | 10.10 | 0 | 0 | 0 |
| 27/05/2024 |
10.50
|
107,296 | 10.50 | 11 | 9.80 | 0 | 0 | 0 |
| 24/05/2024 |
11
|
231,996 | 11.50 | 12.50 | 10.40 | 0 | 0 | 0 |
| 23/05/2024 |
11.50
|
155,909 | 10.20 | 11.60 | 9.70 | 0 | 0 | 0 |
| 22/05/2024 |
10.10
|
314,960 | 10 | 10.80 | 9.20 | 0 | 0 | 0 |
| 21/05/2024 |
10
|
115,564 | 9.20 | 10.30 | 8.80 | 0 | 0 | 0 |
| 20/05/2024 |
9.20
|
153,913 | 9 | 9.20 | 9 | 0 | 0 | 0 |
| 17/05/2024 |
8.30
|
238,245 | 8.20 | 8.60 | 7.70 | 0 | 0 | 0 |
| 16/05/2024 |
7.60
|
334,447 | 9.40 | 9.40 | 7.50 | 0 | 0 | 0 |
| 15/05/2024 |
8.30
|
73,033 | 7.80 | 8.30 | 7.80 | 0 | 0 | 0 |
| 14/05/2024 |
7.70
|
373,730 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
481,351 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 10/05/2024 |
6.20
|
117,877 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
180,804 | 4.80 | 5.50 | 4.70 | 0 | 0 | 0 |
| 08/05/2024 |
4.90
|
60,200 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/05/2024 |
5
|
6,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.10
|
40,921 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5.10
|
52,605 | 4.90 | 5.40 | 4.70 | 0 | 0 | 0 |
| 02/05/2024 |
4.90
|
6,301 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5
|
6,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 23/04/2024 |
5
|
15,101 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 22/04/2024 |
5
|
11,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
27,736 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
10,940 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
5.20
|
16,601 | 5.50 | 5.90 | 5 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
48,438 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| 12/04/2024 |
5.50
|
42,005 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 11/04/2024 |
5.30
|
60,502 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/04/2024 |
5.50
|
62,060 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 09/04/2024 |
6
|
92,900 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 08/04/2024 |
5.80
|
73,909 | 5.70 | 6.20 | 5.40 | 0 | 0 | 0 |
| 05/04/2024 |
5.80
|
64,619 | 5.50 | 5.80 | 5.20 | 0 | 0 | 0 |
| 04/04/2024 |
5
|
254,688 | 6.50 | 6.50 | 5 | 0 | 0 | 0 |
| 03/04/2024 |
5.70
|
127,810 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 02/04/2024 |
5
|
203,750 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/04/2024 |
4.40
|
169,136 | 4 | 4.40 | 4 | 0 | 0 | 0 |
| 29/03/2024 |
4
|
10,101 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 28/03/2024 |
4.10
|
101 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.10
|
1,800 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 26/03/2024 |
4.10
|
1,701 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 25/03/2024 |
3.90
|
9,316 | 4.20 | 4.20 | 3.90 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
11,429 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 21/03/2024 |
3.90
|
19,800 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 20/03/2024 |
4.10
|
22,470 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/03/2024 |
4.20
|
52,300 | 4.30 | 4.60 | 4.10 | 0 | 0 | 0 |
| 18/03/2024 |
4.30
|
65,890 | 3.90 | 4.30 | 3.90 | 0 | 0 | 0 |
| 15/03/2024 |
3.90
|
54,008 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 14/03/2024 |
3.80
|
14,711 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 13/03/2024 |
3.90
|
19,787 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 12/03/2024 |
3.90
|
19,901 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 11/03/2024 |
3.90
|
12,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/03/2024 |
3.80
|
25,700 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 07/03/2024 |
3.90
|
16,093 | 3.80 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/03/2024 |
3.90
|
3,700 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 05/03/2024 |
3.90
|
12,116 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 04/03/2024 |
3.90
|
1,800 | 3.90 | 3.90 | 3.80 | 100 | 0 | 0.0 |
| 01/03/2024 |
3.90
|
500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 29/02/2024 |
3.90
|
14,001 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 28/02/2024 |
3.90
|
1,500 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 27/02/2024 |
4
|
12,900 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 26/02/2024 |
4
|
10,400 | 4 | 4 | 4 | 0 | 0 | 0 |
| 23/02/2024 |
4
|
6,900 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/02/2024 |
4
|
18,103 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 21/02/2024 |
3.90
|
21,610 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 20/02/2024 |
3.90
|
14,332 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 19/02/2024 |
3.90
|
8,500 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 16/02/2024 |
3.80
|
27,400 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 15/02/2024 |
3.90
|
2,201 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 07/02/2024 |
3.80
|
16,100 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 06/02/2024 |
3.90
|
13,200 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 05/02/2024 |
3.80
|
72,300 | 3.90 | 4 | 3.70 | 0 | 0 | 0 |
| 02/02/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 01/02/2024 |
3.80
|
29,102 | 4 | 4 | 3.80 | 0 | 0 | 0 |