| 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 | -1.92% | 162,639 | 0 | -0 |
5
5.20
5.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 357,305 | 400 | 0.0 |
5
5.30
5.10
|
|
3 tháng
(2024-08-26) |
-0.30 | -5.56% | 461,149 | -500 | -0.0 |
5
5.40
5.10
|
|
6 tháng
(2024-05-27) |
-0.40 | -7.27% | 4,159,600 | 21,102 | 0.1 |
5
6
5.10
|
|
12 tháng
(2023-11-28) |
-0.50 | -8.93% | 6,000,488 | -32,429 | -0.2 |
5
6
5.10
|
|
24 tháng
(2022-12-05) |
-1.76 | -25.63% | 17,359,402 | -102,860 | -0.6 |
5
7.62
5.10
|
|
36 tháng
(2021-12-08) |
-5.89 | -53.61% | 46,081,798 | -19,646 | -0.1 |
4
15.54
5.10
|
|
60 tháng
(2019-12-19) |
1.22 | 31.40% | 95,958,190 | -19,827 | -1.4 |
3
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
5.50
|
42,219 | 5.50 | 5.50 | 5.40 | 700 | 0 | 0.0 |
| 02/07/2024 |
5.50
|
20,611 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
77,901 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 28/06/2024 |
5.40
|
27,902 | 5.60 | 5.60 | 5.40 | 2 | 0 | 0.0 |
| 27/06/2024 |
5.60
|
38,329 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
5.60
|
35,604 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
27,700 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 24/06/2024 |
5.70
|
122,967 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
100,502 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.60
|
242,157 | 5.80 | 5.80 | 5.50 | 10,600 | 500 | 0.1 |
| 19/06/2024 |
5.80
|
110,100 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
5.80
|
462,067 | 5.90 | 6.10 | 5.60 | 10,100 | 0 | 0.1 |
| 17/06/2024 |
5.90
|
82,505 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
999,063 | 5.50 | 6 | 5.50 | 600 | 0 | 0.0 |
| 13/06/2024 |
5.50
|
8,215 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
28,903 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.40
|
14,774 | 5.50 | 5.50 | 5.40 | 0 | 600 | 0 |
| 10/06/2024 |
5.50
|
3,234 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
14,718 | 5.40 | 5.50 | 5.40 | 400 | 300 | 0.0 |
| 05/06/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 300 | 100 | 0.0 |
| 04/06/2024 |
5.50
|
99,608 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
65,100 | 5.50 | 5.60 | 5.30 | 300 | 0 | 0.0 |
| 31/05/2024 |
5.50
|
7,228 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.40 | 200 | 0 | 0.0 |
| 29/05/2024 |
5.60
|
115,355 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
5,703 | 5.50 | 5.50 | 5.40 | 100 | 100 | 0 |
| 27/05/2024 |
5.50
|
2,005 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
4,010 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
9,791 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
7,601 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.60
|
2,695 | 5.50 | 5.60 | 5.40 | 0 | 1,641 | -0.0 |
| 20/05/2024 |
5.60
|
46,370 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
4,636 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
20,312 | 5.50 | 5.60 | 5.50 | 10 | 0 | 0.0 |
| 15/05/2024 |
5.50
|
18,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
63,808 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,518 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 10/05/2024 |
5.50
|
956 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
10,204 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/05/2024 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 07/05/2024 |
5.40
|
2,102 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
33,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
23,979 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.40
|
10,320 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.40
|
5 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.40
|
7,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
6,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 19/04/2024 |
5.40
|
7,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/04/2024 |
5.50
|
25,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/04/2024 |
5.50
|
13,501 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/04/2024 |
5.50
|
18,509 | 5.50 | 5.60 | 5.40 | 0 | 6,800 | -0.0 |
| 12/04/2024 |
5.50
|
24,602 | 5.50 | 5.60 | 5.40 | 0 | 5,500 | -0.0 |
| 11/04/2024 |
5.60
|
9,500 | 5.50 | 5.60 | 5.50 | 0 | 200 | -0.0 |
| 10/04/2024 |
5.60
|
5,605 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
21,001 | 5.50 | 5.60 | 5.50 | 100 | 0 | 0.0 |
| 08/04/2024 |
5.60
|
26,000 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 05/04/2024 |
5.60
|
4,941 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.60
|
7,901 | 5.50 | 5.60 | 5.40 | 0 | 200 | -0.0 |
| 03/04/2024 |
5.50
|
9,100 | 5.50 | 5.60 | 5.50 | 6,100 | 7,400 | -0.0 |
| 02/04/2024 |
5.60
|
2,239 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
1,350 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
21,304 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.50
|
21,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.50
|
8,200 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
13,800 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
5.60
|
5,929 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
1,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
35,200 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/03/2024 |
5.60
|
305 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/03/2024 |
5.60
|
1,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.60
|
79,902 | 5.70 | 5.70 | 5.50 | 0 | 45,600 | -0.3 |
| 15/03/2024 |
5.60
|
18,670 | 5.70 | 5.70 | 5.60 | 100 | 0 | 0.0 |
| 14/03/2024 |
5.70
|
26,375 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
111,774 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
14,902 | 5.60 | 5.60 | 5.40 | 0 | 300 | -0.0 |
| 11/03/2024 |
5.60
|
11,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
29,316 | 5.60 | 5.60 | 5.50 | 14,000 | 0 | 0.1 |
| 07/03/2024 |
5.60
|
23,417 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
38,692 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.60
|
23,050 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 04/03/2024 |
5.60
|
36,305 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/03/2024 |
5.50
|
17,128 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/02/2024 |
5.50
|
22,534 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/02/2024 |
5.50
|
14,109 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
17,112 | 5.50 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
| 26/02/2024 |
5.60
|
3,019 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
5.60
|
35,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 22/02/2024 |
5.50
|
14,911 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
16,286 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
27,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
20,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/02/2024 |
5.40
|
27,100 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/02/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 07/02/2024 |
5.50
|
1,700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/02/2024 |
5.50
|
3,800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/02/2024 |
5.50
|
8,520 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/02/2024 |
5.50
|
937 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |