| 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) |
0.20 | 3.85% | 100,108 | 0 | 0 |
4.90
5.40
5.40
|
|
2 tháng
(2024-09-23) |
0.50 | 10.20% | 100,894 | 0 | 0 |
4.80
5.40
5.40
|
|
3 tháng
(2024-08-23) |
0.40 | 8% | 103,597 | 0 | 0 |
4.80
5.40
5.40
|
|
6 tháng
(2024-05-27) |
0.10 | 1.89% | 167,464 | 0 | 0 |
4.80
5.80
5.40
|
|
12 tháng
(2023-11-27) |
-0.40 | -6.90% | 687,519 | 0 | 0 |
4.30
7.50
5.40
|
|
24 tháng
(2022-12-02) |
0.60 | 12.50% | 836,987 | 0 | 0 |
3.80
7.60
5.40
|
|
36 tháng
(2021-12-07) |
-5 | -48.08% | 1,225,150 | 0 | 0 |
3.80
28
5.40
|
|
60 tháng
(2021-11-22) |
-5 | -48.08% | 1,225,150 | 0 | 0 |
3.80
28
5.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.20
|
4,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/06/2024 |
5.80
|
21,202 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/06/2024 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 25/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/06/2024 |
5.40
|
500 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/06/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
1,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 18/06/2024 |
5.20
|
2,200 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/06/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 10/06/2024 |
5.30
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 06/06/2024 |
5.20
|
700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/06/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 04/06/2024 |
5.20
|
50 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.20
|
7,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 31/05/2024 |
5.40
|
1,100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
5.40
|
201 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.50
|
300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/05/2024 |
5.20
|
1,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 27/05/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/05/2024 |
5.70
|
1,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 23/05/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/05/2024 |
5.80
|
1,400 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
600 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.40
|
3,700 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.20
|
13,700 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/05/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
2,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.10
|
700 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
1,120 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/05/2024 |
5.20
|
3,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5
|
4,101 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
5
|
4,420 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 07/05/2024 |
5.60
|
1,400 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 06/05/2024 |
5.30
|
12,800 | 5.30 | 5.40 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
5.10
|
600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.30
|
700 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
4.80
|
6,800 | 4.90 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
4.90
|
3,120 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 24/04/2024 |
5.70
|
53,100 | 4.90 | 5.70 | 4.90 | 0 | 0 | 0 |
| 23/04/2024 |
5.70
|
6,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/04/2024 |
5.90
|
3,600 | 6.70 | 6.70 | 5.90 | 0 | 0 | 0 |
| 19/04/2024 |
6.30
|
11,300 | 6.40 | 7.80 | 6.30 | 0 | 0 | 0 |
| 17/04/2024 |
7.30
|
15,800 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 16/04/2024 |
6.40
|
27,730 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
17,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
|
10,700 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
13,900 | 4.90 | 5.50 | 4.80 | 0 | 0 | 0 |
| 10/04/2024 |
5.50
|
45,000 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
12,245 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/04/2024 |
7.50
|
37,300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 05/04/2024 |
6.90
|
57,191 | 5.20 | 6.90 | 5.20 | 0 | 0 | 0 |
| 04/04/2024 |
6
|
34,000 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 03/04/2024 |
5.10
|
15,800 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.50
|
3,900 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
12,900 | 5.10 | 5.60 | 5.10 | 0 | 0 | 0 |
| 29/03/2024 |
5.20
|
15,000 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 28/03/2024 |
4.60
|
200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 25/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.70
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.50
|
305 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.50
|
5,404 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.50
|
2,300 | 4.80 | 4.80 | 4.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/03/2024 |
5.10
|
500 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/03/2024 |
5.10
|
1,306 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 05/03/2024 |
5
|
2,500 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
0 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 01/03/2024 |
4.30
|
200 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.60
|
100 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/02/2024 |
4.60
|
106 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 27/02/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/02/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/02/2024 |
5.20
|
17,300 | 4.90 | 5.20 | 4.80 | 0 | 0 | 0 |
| 22/02/2024 |
5.60
|
106 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.90
|
12,600 | 5.20 | 5.60 | 4.90 | 0 | 0 | 0 |
| 20/02/2024 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.60
|
500 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 06/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 02/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/02/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |