| 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) |
-0.30 | -5.56% | 32,995,890 | 2,800 | 0.0 |
5
5.60
5
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.92% | 68,644,151 | 6,494 | 0.0 |
5
5.80
5
|
|
3 tháng
(2024-08-26) |
-0.30 | -5.56% | 92,859,511 | -8,006 | -0.0 |
5
5.80
5
|
|
6 tháng
(2024-05-27) |
-0.53 | -9.43% | 236,697,933 | -30,806 | -0.2 |
4.70
6.80
5
|
|
12 tháng
(2023-11-28) |
-4.61 | -47.47% | 420,719,728 | 14,494 | 0.4 |
4.66
12.33
5
|
|
24 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
|
36 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
|
60 tháng
(2023-08-11) |
-4.22 | -45.28% | 420,740,948 | 14,494 | 0.4 |
4.66
12.33
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
5.92
|
1,602,511 | 6.02 | 6.21 | 5.92 | 3,000 | 0 | 0.0 |
| 02/07/2024 |
6.21
|
5,539,288 | 6.21 | 6.41 | 6.02 | 0 | 2,100 | -0.0 |
| 01/07/2024 |
6.21
|
2,740,638 | 5.83 | 6.21 | 5.73 | 0 | 400 | -0.0 |
| 28/06/2024 |
5.83
|
952,185 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 |
| 27/06/2024 |
5.83
|
780,710 | 5.83 | 5.92 | 5.73 | 0 | 0 | 0 |
| 26/06/2024 |
5.92
|
871,407 | 5.83 | 6.02 | 5.73 | 0 | 0 | 0 |
| 25/06/2024 |
5.83
|
475,564 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 |
| 24/06/2024 |
5.83
|
2,216,426 | 6.02 | 6.12 | 5.73 | 200 | 0 | 0.0 |
| 21/06/2024 |
6.02
|
1,977,334 | 6.21 | 6.21 | 5.83 | 0 | 0 | 0 |
| 20/06/2024 |
6.21
|
1,395,916 | 6.12 | 6.31 | 6.02 | 0 | 0 | 0 |
| 19/06/2024 |
6.12
|
1,535,818 | 6.02 | 6.21 | 5.92 | 0 | 0 | 0 |
| 18/06/2024 |
6.02
|
1,235,483 | 6.12 | 6.12 | 5.92 | 0 | 0 | 0 |
| 17/06/2024 |
6.12
|
1,522,307 | 6.21 | 6.31 | 5.92 | 100 | 0 | 0.0 |
| 14/06/2024 |
6.21
|
2,070,924 | 6.41 | 6.50 | 6.12 | 0 | 0 | 0 |
| 13/06/2024 |
6.41
|
1,040,175 | 6.31 | 6.50 | 6.21 | 0 | 0 | 0 |
| 12/06/2024 |
6.41
|
1,126,566 | 6.41 | 6.50 | 6.21 | 0 | 0 | 0 |
| 11/06/2024 |
6.41
|
1,500,794 | 6.60 | 6.60 | 6.31 | 0 | 0 | 0 |
| 10/06/2024 |
6.50
|
2,061,560 | 6.50 | 6.70 | 6.41 | 3,000 | 0 | 0.0 |
| 07/06/2024 |
6.50
|
2,296,315 | 6.50 | 6.50 | 6.31 | 0 | 0 | 0 |
| 06/06/2024 |
6.50
|
1,311,713 | 6.60 | 6.70 | 6.31 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
4,165,546 | 6.21 | 6.80 | 6.12 | 0 | 0 | 0 |
| 04/06/2024 |
6.21
|
1,880,460 | 6.41 | 6.41 | 6.12 | 0 | 0 | 0 |
| 03/06/2024 |
6.21
|
2,984,102 | 6.50 | 6.50 | 6.21 | 0 | 0 | 0 |
| 31/05/2024 |
6.41
|
3,131,674 | 6.80 | 6.89 | 6.31 | 2,000 | 0 | 0.0 |
| 30/05/2024 |
6.80
|
4,398,739 | 6.60 | 6.99 | 6.41 | 0 | 0 | 0 |
| 29/05/2024 |
6.41
|
7,813,666 | 5.73 | 6.41 | 5.63 | 100 | 10,000 | -0.1 |
| 28/05/2024 |
5.73
|
756,810 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 27/05/2024 |
5.63
|
419,005 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 24/05/2024 |
5.63
|
1,765,775 | 5.73 | 5.83 | 5.53 | 0 | 36,700 | -0.2 |
| 23/05/2024 |
5.73
|
1,046,835 | 5.73 | 5.83 | 5.53 | 0 | 400 | -0.0 |
| 22/05/2024 |
5.73
|
1,863,014 | 5.53 | 5.92 | 5.53 | 0 | 0 | 0 |
| 21/05/2024 |
5.53
|
805,494 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 20/05/2024 |
5.63
|
1,329,253 | 5.44 | 5.73 | 5.44 | 0 | 0 | 0 |
| 17/05/2024 |
5.44
|
982,040 | 5.44 | 5.53 | 5.34 | 0 | 0 | 0 |
| 16/05/2024 |
5.44
|
2,385,115 | 5.73 | 5.73 | 5.34 | 100 | 0 | 0.0 |
| 15/05/2024 |
5.63
|
1,054,489 | 5.83 | 5.83 | 5.53 | 0 | 0 | 0 |
| 14/05/2024 |
5.83
|
1,261,569 | 5.83 | 5.92 | 5.63 | 100 | 0 | 0.0 |
| 13/05/2024 |
5.83
|
2,040,428 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 |
| 10/05/2024 |
5.73
|
1,829,949 | 5.83 | 5.92 | 5.44 | 0 | 0 | 0 |
| 09/05/2024 |
5.83
|
3,514,967 | 5.63 | 6.02 | 5.63 | 8,900 | 0 | 0.1 |
| 08/05/2024 |
5.53
|
3,868,988 | 4.85 | 5.53 | 4.76 | 10,100 | 0 | 0.1 |
| 07/05/2024 |
4.95
|
435,602 | 4.95 | 4.95 | 4.76 | 0 | 0 | 0 |
| 06/05/2024 |
4.95
|
473,915 | 4.95 | 4.95 | 4.76 | 0 | 5,000 | -0.0 |
| 03/05/2024 |
4.85
|
463,652 | 4.85 | 4.95 | 4.76 | 0 | 0 | 0 |
| 02/05/2024 |
4.76
|
394,604 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 26/04/2024 |
4.76
|
779,844 | 4.76 | 4.76 | 4.66 | 5,100 | 0 | 0.0 |
| 25/04/2024 |
4.76
|
201,984 | 4.76 | 4.85 | 4.66 | 400 | 0 | 0.0 |
| 24/04/2024 |
4.66
|
569,091 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 |
| 23/04/2024 |
4.76
|
404,491 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 22/04/2024 |
4.85
|
402,212 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 19/04/2024 |
4.66
|
1,150,378 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 |
| 17/04/2024 |
4.85
|
493,489 | 4.95 | 4.95 | 4.66 | 0 | 0 | 0 |
| 16/04/2024 |
5.05
|
2,171,929 | 5.24 | 5.24 | 4.66 | 0 | 0 | 0 |
| 15/04/2024 |
5.15
|
1,588,268 | 5.44 | 5.53 | 5.15 | 0 | 100 | -0.0 |
| 12/04/2024 |
5.53
|
1,684,947 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 11/04/2024 |
5.44
|
493,380 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
| 10/04/2024 |
5.53
|
770,254 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 09/04/2024 |
5.44
|
981,862 | 5.63 | 5.63 | 4.95 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
5.63
|
1,172,214 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
| 05/04/2024 |
5.53
|
1,839,329 | 5.53 | 5.63 | 5.44 | 3,000 | 0 | 0.0 |
| 04/04/2024 |
5.63
|
1,365,726 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 03/04/2024 |
5.53
|
1,235,418 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 02/04/2024 |
5.53
|
1,647,479 | 5.53 | 5.63 | 5.44 | 6,700 | 0 | 0.0 |
| 01/04/2024 |
5.53
|
871,936 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 29/03/2024 |
5.53
|
1,099,374 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 28/03/2024 |
5.63
|
754,225 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 27/03/2024 |
5.73
|
637,001 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 26/03/2024 |
5.73
|
1,380,653 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 |
| 25/03/2024 |
5.73
|
829,783 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 22/03/2024 |
5.83
|
1,354,378 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 |
| 21/03/2024 |
5.83
|
2,434,274 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 |
| 20/03/2024 |
5.73
|
405,823 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
| 19/03/2024 |
5.73
|
2,936,428 | 5.63 | 6.02 | 5.44 | 0 | 1,000 | -0.0 |
| 18/03/2024 |
5.63
|
2,040,760 | 5.53 | 5.73 | 5.44 | 0 | 900 | -0.0 |
| 15/03/2024 |
5.53
|
693,291 | 5.53 | 5.63 | 5.44 | 0 | 3,100 | -0.0 |
| 14/03/2024 |
5.63
|
821,211 | 5.63 | 5.63 | 5.44 | 400 | 0 | 0.0 |
| 13/03/2024 |
5.63
|
1,227,166 | 5.44 | 5.63 | 5.44 | 0 | 5,000 | -0.0 |
| 12/03/2024 |
5.44
|
1,258,358 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 11/03/2024 |
5.63
|
928,239 | 5.63 | 5.73 | 5.53 | 25,500 | 0 | 0.1 |
| 08/03/2024 |
5.73
|
1,377,970 | 5.73 | 5.73 | 5.63 | 200 | 0 | 0.0 |
| 07/03/2024 |
5.73
|
1,081,713 | 5.73 | 5.73 | 5.53 | 200 | 0 | 0.0 |
| 06/03/2024 |
5.73
|
1,496,614 | 5.73 | 5.83 | 5.63 | 100 | 0 | 0.0 |
| 05/03/2024 |
5.83
|
979,344 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 04/03/2024 |
5.83
|
1,757,892 | 5.73 | 5.92 | 5.63 | 0 | 5,000 | -0.0 |
| 01/03/2024 |
5.73
|
1,895,922 | 5.63 | 5.73 | 5.53 | 100 | 0 | 0.0 |
| 29/02/2024 |
5.63
|
795,974 | 5.83 | 5.83 | 5.63 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.83
|
1,086,744 | 5.83 | 5.83 | 5.63 | 300 | 0 | 0.0 |
| 27/02/2024 |
5.83
|
1,266,706 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
| 26/02/2024 |
5.83
|
1,706,056 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 23/02/2024 |
5.73
|
3,666,660 | 6.02 | 6.02 | 5.63 | 100 | 46,300 | -0.3 |
| 22/02/2024 |
6.02
|
1,484,119 | 5.92 | 6.12 | 5.92 | 500 | 0 | 0.0 |
| 21/02/2024 |
6.02
|
2,595,047 | 6.12 | 6.12 | 5.83 | 5,100 | 0 | 0.0 |
| 20/02/2024 |
6.12
|
2,346,925 | 6.12 | 6.21 | 5.92 | 10,100 | 0 | 0.1 |
| 19/02/2024 |
6.12
|
3,199,940 | 6.02 | 6.21 | 5.92 | 500 | 24,500 | -0.1 |
| 16/02/2024 |
6.02
|
6,933,663 | 5.83 | 6.02 | 5.73 | 53,200 | 100 | 0.3 |
| 15/02/2024 |
5.83
|
682,138 | 5.73 | 5.92 | 5.73 | 0 | 0 | 0 |
| 07/02/2024 |
5.73
|
943,153 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 06/02/2024 |
5.73
|
615,067 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 05/02/2024 |
5.73
|
756,611 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
| 02/02/2024 |
5.92
|
2,448,921 | 5.83 | 6.02 | 5.73 | 34,500 | 0 | 0.2 |