| 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 | 0% | 71,436 | 0 | 0 |
4.60
5
4.90
|
|
2 tháng
(2024-09-23) |
-0.10 | -2% | 245,111 | 0 | 0 |
4.50
5.10
4.90
|
|
3 tháng
(2024-08-26) |
-0.60 | -10.91% | 385,163 | 0 | 0 |
4.50
5.50
4.90
|
|
6 tháng
(2024-05-27) |
-1.50 | -23.44% | 1,437,194 | 3,900 | 0.0 |
4.50
8
4.90
|
|
12 tháng
(2023-11-28) |
-1.80 | -26.87% | 3,475,835 | 43,000 | 0.3 |
4.50
8.50
4.90
|
|
24 tháng
(2022-12-05) |
1.40 | 40% | 8,091,150 | 45,900 | 0.5 |
3
10.60
4.90
|
|
36 tháng
(2021-12-08) |
-4.40 | -47.31% | 14,448,301 | 49,130 | 0.6 |
2.70
10.70
4.90
|
|
60 tháng
(2019-12-19) |
1.40 | 40% | 37,717,527 | 49,130 | 0.6 |
1.40
10.70
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.20
|
15,101 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
2,001 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
6,206 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
26,501 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
40,901 | 7 | 8 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
| 28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
20,601 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
502 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
26,631 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
2,502 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
7,501 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
2,700 | 7.10 | 7.10 | 7.10 | 2,000 | 0 | 0.0 |
| 23/04/2024 |
6.50
|
36,400 | 7.80 | 7.80 | 6.50 | 34,300 | 0 | 0.3 |
| 22/04/2024 |
7.20
|
5,600 | 7.10 | 7.20 | 7.10 | 4,700 | 0 | 0.0 |
| 19/04/2024 |
6.60
|
28,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
10,604 | 6.60 | 7.20 | 6 | 0 | 0 | 0 |
| 16/04/2024 |
6.60
|
5,000 | 6.90 | 6.90 | 6.60 | 0 | 0 | 0 |
| 15/04/2024 |
6.90
|
11,600 | 7.40 | 7.80 | 6.80 | 0 | 0 | 0 |
| 12/04/2024 |
7.50
|
8,100 | 7.60 | 7.60 | 7 | 0 | 0 | 0 |
| 11/04/2024 |
7.50
|
4,800 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 10/04/2024 |
7.40
|
71,500 | 7.50 | 7.90 | 6.60 | 0 | 48,200 | -0.4 |
| 09/04/2024 |
7.30
|
5,500 | 7.40 | 8.20 | 7.10 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
5,300 | 7.30 | 7.80 | 7.10 | 0 | 0 | 0 |
| 05/04/2024 |
7.30
|
36,200 | 7 | 7.30 | 6.80 | 19,000 | 0 | 0.1 |
| 04/04/2024 |
7.20
|
65,038 | 7.70 | 7.80 | 7.10 | 0 | 0 | 0 |
| 03/04/2024 |
7.70
|
14,150 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 02/04/2024 |
7.80
|
16,410 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 01/04/2024 |
7.90
|
64,150 | 8.40 | 8.50 | 7.90 | 0 | 0 | 0 |
| 29/03/2024 |
8
|
17,000 | 8.50 | 8.50 | 7.90 | 0 | 0 | 0 |
| 28/03/2024 |
8.20
|
56,701 | 8 | 8.70 | 7.90 | 0 | 0 | 0 |
| 27/03/2024 |
8
|
15,200 | 8 | 8 | 7.80 | 0 | 0 | 0 |
| 26/03/2024 |
8.20
|
25,800 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 25/03/2024 |
8.30
|
52,000 | 8.40 | 8.60 | 7.90 | 0 | 0 | 0 |
| 22/03/2024 |
8
|
80,000 | 8.60 | 8.60 | 8 | 3,400 | 0 | 0.0 |
| 21/03/2024 |
8.40
|
127,282 | 7.30 | 8.60 | 7.30 | 25,800 | 0 | 0.2 |
| 20/03/2024 |
7.90
|
15,400 | 7.70 | 8 | 7.30 | 0 | 0 | 0 |
| 19/03/2024 |
7.70
|
127,302 | 7.50 | 8 | 7.30 | 0 | 0 | 0 |
| 18/03/2024 |
8.10
|
119,419 | 8.50 | 8.70 | 7.20 | 0 | 2,200 | -0.0 |
| 15/03/2024 |
8
|
66,406 | 7.30 | 8 | 7.30 | 0 | 0 | 0 |
| 14/03/2024 |
7.30
|
273,719 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 13/03/2024 |
6.70
|
6,200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 12/03/2024 |
6.10
|
13,801 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
34,400 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
138,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
52,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
75,700 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
27,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/03/2024 |
5.40
|
6,218 | 5 | 5.40 | 5 | 1,100 | 0 | 0.0 |
| 01/03/2024 |
5
|
2,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
3,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 28/02/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
1,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 26/02/2024 |
5.60
|
600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
4,800 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.90
|
900 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
5,701 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/02/2024 |
5.10
|
700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/02/2024 |
5.90
|
401 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 15/02/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 07/02/2024 |
5.70
|
4,100 | 5.70 | 5.70 | 5.70 | 0 | 2,100 | -0.0 |
| 06/02/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.30
|
400 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |