| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
1.10 | 17.19% | 6,300 | 0 | 0 |
6.40
8.10
7.50
|
|
2 tháng
(2024-11-08) |
0 | 0% | 14,452 | 0 | 0 |
6.40
8.10
7.50
|
|
3 tháng
(2024-10-09) |
0.60 | 8.70% | 34,145 | 0 | 0 |
6.40
8.10
7.50
|
|
6 tháng
(2024-07-11) |
2.50 | 50% | 178,892 | 0 | 0 |
4.70
10.40
7.50
|
|
12 tháng
(2024-01-15) |
1.80 | 31.58% | 326,575 | 0 | 0 |
4.30
10.40
7.50
|
|
24 tháng
(2023-01-18) |
0.74 | 10.87% | 619,531 | -400 | -0.0 |
3.56
11
7.50
|
|
36 tháng
(2022-01-24) |
-5.67 | -43.07% | 761,961 | -1,900 | -0.0 |
3.56
13.89
7.50
|
|
60 tháng
(2020-02-03) |
1.27 | 20.37% | 1,430,258 | -400 | 0.0 |
3.20
26.53
7.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
7.90
|
1,508 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 14/08/2024 |
7.90
|
1,428 | 7.20 | 8.60 | 7.20 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
2,709 | 7.20 | 8.30 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.20
|
2,023 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 09/08/2024 |
7.20
|
1,173 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 08/08/2024 |
7.20
|
3,186 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 07/08/2024 |
7.20
|
4,959 | 7 | 7.20 | 7 | 0 | 0 | 0 |
| 06/08/2024 |
7
|
869 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 05/08/2024 |
6.60
|
1,955 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
1,094 | 7.70 | 7.70 | 7.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
2,946 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 31/07/2024 |
6.70
|
2,486 | 6.50 | 7.50 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
751 | 7 | 7.10 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
3,428 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.90
|
1,320 | 5.90 | 6.90 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.80
|
1,738 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6
|
1,153 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
1,514 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/07/2024 |
5.60
|
7,217 | 5.60 | 6 | 5.50 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
2,923 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 18/07/2024 |
5
|
113 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/07/2024 |
5
|
2,371 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
4.70
|
6,100 | 5.40 | 5.40 | 4.60 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
307 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
12 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
103 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/07/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/07/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 03/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/06/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 24/06/2024 |
5.10
|
1,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/06/2024 |
5.90
|
1,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
2,000 | 5.70 | 6 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/06/2024 |
5.10
|
900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2024 |
5.10
|
500 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 14/06/2024 |
5.20
|
600 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/06/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/06/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5.70
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 31/05/2024 |
5.40
|
7,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.30
|
700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/05/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/05/2024 |
5.30
|
400 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
2,800 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 22/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 21/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 20/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/05/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 13/05/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 08/05/2024 |
5.20
|
5,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
1,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
6.20
|
300 | 5.60 | 6.20 | 5.60 | 0 | 0 | 0 |
| 26/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 23/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 22/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 19/04/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 17/04/2024 |
6
|
200 | 6.90 | 6.90 | 6 | 0 | 0 | 0 |
| 16/04/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 15/04/2024 |
7
|
500 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 12/04/2024 |
6.70
|
1,000 | 6.30 | 6.70 | 6.30 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
1,000 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 10/04/2024 |
6
|
800 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/04/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.30
|
1,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 04/04/2024 |
5.20
|
1,101 | 6.20 | 6.20 | 5.20 | 0 | 0 | 0 |
| 03/04/2024 |
6
|
2,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 02/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/04/2024 |
6
|
4,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 29/03/2024 |
6.20
|
200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 28/03/2024 |
5.90
|
6,800 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
3,700 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 26/03/2024 |
6
|
800 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
6.30
|
300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |