| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0 | 0% | 81,800 | 0 | 0 |
5.80
7.09
6.01
|
|
2 tháng
(2024-09-23) |
-0.10 | -1.64% | 95,100 | 0 | 0 |
5.71
7.09
6.01
|
|
3 tháng
(2024-08-22) |
-0.49 | -7.54% | 143,900 | 0 | 0 |
5.71
7.09
6.01
|
|
6 tháng
(2024-05-24) |
-0.03 | -0.49% | 226,500 | 0 | 0 |
5.45
7.09
6.01
|
|
12 tháng
(2023-11-28) |
-0.65 | -9.76% | 798,200 | -343,799 | -2.0 |
4.98
8.14
6.01
|
|
24 tháng
(2022-12-01) |
-0.66 | -9.89% | 1,104,900 | -343,699 | -2.0 |
4.98
10.45
6.01
|
|
36 tháng
(2021-12-06) |
-6.87 | -53.34% | 4,840,000 | -351,999 | 4.3 |
4.98
16.36
6.01
|
|
60 tháng
(2019-12-17) |
-0.92 | -13.32% | 8,646,140 | -363,299 | 4.1 |
4.49
16.36
6.01
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.94
|
100 | 5.94 | 5.94 | 5.94 | 0 | 0 | 0 |
| 01/07/2024 |
5.56
|
500 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 28/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 27/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 26/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 25/06/2024 |
5.56
|
0 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 24/06/2024 |
5.56
|
100 | 5.56 | 5.56 | 5.56 | 0 | 0 | 0 |
| 21/06/2024 |
5.92
|
100 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 20/06/2024 |
5.87
|
500 | 5.92 | 5.92 | 5.87 | 0 | 0 | 0 |
| 19/06/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 18/06/2024 |
5.73
|
200 | 6.06 | 6.06 | 5.73 | 0 | 0 | 0 |
| 17/06/2024 |
6.13
|
400 | 5.55 | 6.13 | 5.55 | 0 | 0 | 0 |
| 14/06/2024 |
5.76
|
0 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 13/06/2024 |
5.76
|
1,100 | 6.61 | 6.61 | 5.76 | 0 | 0 | 0 |
| 12/06/2024 |
6.18
|
100 | 6.18 | 6.18 | 6.18 | 0 | 0 | 0 |
| 11/06/2024 |
5.93
|
1,100 | 5.92 | 5.93 | 5.92 | 0 | 0 | 0 |
| 10/06/2024 |
6.20
|
2,300 | 5.87 | 6.20 | 5.87 | 0 | 0 | 0 |
| 07/06/2024 |
6.20
|
600 | 5.82 | 6.22 | 5.82 | 0 | 0 | 0 |
| 06/06/2024 |
5.82
|
6,400 | 5.72 | 5.82 | 5.34 | 0 | 0 | 0 |
| 05/06/2024 |
5.72
|
100 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 04/06/2024 |
5.72
|
5,300 | 5.72 | 5.72 | 5.72 | 0 | 0 | 0 |
| 03/06/2024 |
5.72
|
1,300 | 5.55 | 5.72 | 5.55 | 0 | 0 | 0 |
| 31/05/2024 |
5.45
|
400 | 5.98 | 5.98 | 5.45 | 0 | 0 | 0 |
| 30/05/2024 |
5.59
|
1,400 | 6.05 | 6.05 | 5.59 | 0 | 0 | 0 |
| 29/05/2024 |
5.66
|
8,400 | 5.55 | 6.03 | 5.54 | 0 | 0 | 0 |
| 28/05/2024 |
5.64
|
1,200 | 5.65 | 5.65 | 5.64 | 0 | 0 | 0 |
| 27/05/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 24/05/2024 |
6.04
|
4,000 | 6.01 | 6.04 | 6.01 | 0 | 0 | 0 |
| 23/05/2024 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 22/05/2024 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.54
|
600 | 5.54 | 5.54 | 5.54 | 0 | 0 | 0 |
| 17/05/2024 |
5.63
|
6,900 | 5.58 | 5.63 | 5.58 | 0 | 0 | 0 |
| 16/05/2024 |
5.63
|
100 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 15/05/2024 |
6.04
|
0 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 14/05/2024 |
6.04
|
100 | 6.04 | 6.04 | 6.04 | 0 | 0 | 0 |
| 13/05/2024 |
5.89
|
100 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 10/05/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 09/05/2024 |
5.89
|
10,600 | 5.63 | 5.89 | 5.63 | 0 | 0 | 0 |
| 08/05/2024 |
5.63
|
1,600 | 5.60 | 5.63 | 5.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.60
|
200 | 6.09 | 6.09 | 5.60 | 0 | 0 | 0 |
| 06/05/2024 |
5.87
|
200 | 5.58 | 5.87 | 5.58 | 0 | 0 | 0 |
| 03/05/2024 |
5.61
|
700 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 02/05/2024 |
5.25
|
100 | 5.25 | 5.25 | 5.25 | 0 | 0 | 0 |
| 26/04/2024 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 25/04/2024 |
5.28
|
0 | 5.28 | 5.28 | 5.28 | 0 | 0 | 0 |
| 24/04/2024 |
5.28
|
300 | 5.09 | 5.69 | 5.09 | 0 | 0 | 0 |
| 23/04/2024 |
5.34
|
0 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 22/04/2024 |
5.34
|
500 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 19/04/2024 |
5.34
|
100 | 5.34 | 5.34 | 5.34 | 0 | 0 | 0 |
| 17/04/2024 |
5.53
|
1,000 | 5.64 | 5.64 | 5.53 | 0 | 0 | 0 |
| 16/04/2024 |
5.64
|
200 | 5.64 | 5.64 | 5.64 | 0 | 0 | 0 |
| 15/04/2024 |
5.92
|
2,800 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 12/04/2024 |
6.35
|
1,400 | 6.34 | 6.39 | 6.34 | 0 | 0 | 0 |
| 11/04/2024 |
6.04
|
1,800 | 6.05 | 6.05 | 6.04 | 0 | 0 | 0 |
| 10/04/2024 |
6.05
|
100 | 6.05 | 6.05 | 6.05 | 0 | 0 | 0 |
| 09/04/2024 |
6.05
|
200 | 5.71 | 6.05 | 5.71 | 0 | 0 | 0 |
| 08/04/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 05/04/2024 |
5.33
|
700 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 04/04/2024 |
5.33
|
0 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 03/04/2024 |
5.33
|
600 | 5.67 | 5.67 | 5.32 | 0 | 0 | 0 |
| 02/04/2024 |
5.31
|
5,000 | 4.64 | 5.31 | 4.64 | 0 | 0 | 0 |
| 01/04/2024 |
4.98
|
0 | 4.98 | 4.98 | 4.98 | 0 | 0 | 0 |
| 29/03/2024 |
4.98
|
500 | 4.99 | 4.99 | 4.98 | 0 | 0 | 0 |
| 28/03/2024 |
5.23
|
300 | 5.30 | 5.30 | 5.23 | 0 | 0 | 0 |
| 27/03/2024 |
5.29
|
9,800 | 5.30 | 5.30 | 5.24 | 0 | 0 | 0 |
| 26/03/2024 |
5.63
|
25,400 | 5.63 | 5.63 | 5.53 | 0 | 0 | 0 |
| 25/03/2024 |
5.58
|
100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 22/03/2024 |
5.61
|
12,700 | 5.31 | 6.00 | 5.31 | 0 | 0 | 0 |
| 21/03/2024 |
5.61
|
68,600 | 5.34 | 5.61 | 5.34 | 0 | 53,500 | -0.3 |
| 20/03/2024 |
5.25
|
74,200 | 5.44 | 5.56 | 5.25 | 0 | 53,300 | -0.3 |
| 19/03/2024 |
5.20
|
3,700 | 5.44 | 5.44 | 5.20 | 0 | 0 | 0 |
| 18/03/2024 |
5.44
|
1,600 | 5.44 | 5.44 | 5.44 | 0 | 1,500 | -0.0 |
| 15/03/2024 |
5.44
|
41,400 | 5.53 | 5.53 | 5.44 | 0 | 39,900 | -0.2 |
| 14/03/2024 |
5.53
|
0 | 5.53 | 5.53 | 5.53 | 0 | 0 | 0 |
| 13/03/2024 |
5.53
|
13,300 | 5.53 | 5.54 | 5.53 | 0 | 13,200 | -0.1 |
| 12/03/2024 |
5.53
|
5,000 | 5.53 | 5.53 | 5.53 | 0 | 5,000 | -0.0 |
| 11/03/2024 |
5.58
|
6,000 | 5.58 | 5.58 | 5.58 | 0 | 6,000 | -0.0 |
| 08/03/2024 |
5.53
|
6,000 | 5.72 | 5.72 | 5.32 | 0 | 5,300 | -0.0 |
| 07/03/2024 |
5.72
|
5,100 | 5.72 | 5.72 | 5.72 | 0 | 5,100 | -0.0 |
| 06/03/2024 |
5.72
|
7,100 | 5.72 | 5.72 | 5.72 | 0 | 5,000 | -0.0 |
| 05/03/2024 |
5.72
|
38,000 | 5.77 | 5.77 | 5.72 | 0 | 38,000 | -0.2 |
| 04/03/2024 |
5.79
|
13,500 | 5.78 | 6.01 | 5.72 | 0 | 12,800 | -0.1 |
| 01/03/2024 |
6.01
|
7,900 | 5.77 | 6.01 | 5.77 | 0 | 7,300 | -0.0 |
| 29/02/2024 |
5.87
|
11,000 | 6.01 | 6.43 | 5.84 | 0 | 10,400 | -0.1 |
| 28/02/2024 |
6.01
|
10,000 | 6.01 | 6.01 | 6.01 | 0 | 10,000 | -0.1 |
| 27/02/2024 |
6.01
|
5,300 | 6.01 | 6.01 | 6.01 | 0 | 5,300 | -0.0 |
| 26/02/2024 |
6.01
|
10,000 | 6.01 | 6.01 | 6.01 | 0 | 10,000 | -0.1 |
| 23/02/2024 |
6.01
|
0 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |
| 22/02/2024 |
6.01
|
1,200 | 6.01 | 6.01 | 6.01 | 0 | 200 | -0.0 |
| 21/02/2024 |
6.01
|
5,100 | 5.73 | 6.01 | 5.73 | 0 | 5,000 | -0.0 |
| 20/02/2024 |
6.01
|
36,500 | 6.20 | 6.20 | 6.01 | 1 | 28,000 | -0.2 |
| 19/02/2024 |
6.06
|
33,500 | 6.20 | 6.20 | 6.06 | 0 | 22,500 | -0.1 |
| 16/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
| 07/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/02/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 100 | -0.0 |
| 02/02/2024 |
6.20
|
5,500 | 6.20 | 6.24 | 6.20 | 0 | 5,100 | -0.0 |
| 01/02/2024 |
6.01
|
100 | 6.01 | 6.01 | 6.01 | 0 | 0 | 0 |