| 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) |
-0.60 | -10.53% | 120,745 | -100 | -0.0 |
5.10
5.70
5.10
|
|
2 tháng
(2024-09-23) |
-0.52 | -9.23% | 200,164 | 1,900 | 0.0 |
5.10
5.80
5.10
|
|
3 tháng
(2024-08-23) |
-0.52 | -9.23% | 347,511 | 1,900 | 0.0 |
5.10
5.80
5.10
|
|
6 tháng
(2024-05-27) |
-0.61 | -10.72% | 723,685 | 1,800 | 0.0 |
5.10
5.81
5.10
|
|
12 tháng
(2023-11-27) |
-0.80 | -13.55% | 1,576,231 | 1,000 | 0.0 |
5.10
6.18
5.10
|
|
24 tháng
(2022-12-02) |
0.20 | 4.01% | 8,268,344 | -617,600 | -4.4 |
4.49
6.98
5.10
|
|
36 tháng
(2021-12-07) |
-3.84 | -42.96% | 21,201,224 | 3,700 | -0.6 |
3.82
9.80
5.10
|
|
60 tháng
(2019-12-18) |
-2.73 | -34.89% | 40,220,931 | -361,876 | -5.0 |
3.82
11.61
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 01/07/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 28/06/2024 |
5.81
|
2,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 27/06/2024 |
5.81
|
6,515 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/06/2024 |
5.81
|
5,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 25/06/2024 |
5.81
|
100 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 24/06/2024 |
5.81
|
15,800 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 21/06/2024 |
5.71
|
19,972 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 20/06/2024 |
5.81
|
36,900 | 5.71 | 5.90 | 5.71 | 0 | 0 | 0 |
| 19/06/2024 |
5.71
|
0 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 18/06/2024 |
5.71
|
600 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 17/06/2024 |
5.71
|
8,700 | 5.81 | 5.81 | 5.62 | 0 | 0 | 0 |
| 14/06/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 13/06/2024 |
5.71
|
12,100 | 5.62 | 5.71 | 5.53 | 0 | 0 | 0 |
| 12/06/2024 |
5.71
|
22,900 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 11/06/2024 |
5.71
|
2,501 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 10/06/2024 |
5.71
|
100 | 5.71 | 5.71 | 5.71 | 0 | 0 | 0 |
| 07/06/2024 |
5.62
|
15,000 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 06/06/2024 |
5.71
|
9,100 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 05/06/2024 |
5.71
|
3,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 04/06/2024 |
5.71
|
10,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 03/06/2024 |
5.71
|
27,700 | 5.62 | 5.71 | 5.62 | 100 | 0 | 0.0 |
| 31/05/2024 |
5.62
|
8,100 | 5.62 | 5.62 | 5.53 | 0 | 0 | 0 |
| 30/05/2024 |
5.62
|
2,100 | 5.53 | 5.62 | 5.53 | 0 | 0 | 0 |
| 29/05/2024 |
5.71
|
30,900 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 28/05/2024 |
5.71
|
25,200 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 27/05/2024 |
5.71
|
27,800 | 5.62 | 5.71 | 5.62 | 0 | 0 | 0 |
| 24/05/2024 |
5.81
|
22,900 | 5.81 | 5.81 | 5.62 | 0 | 100 | -0.0 |
| 23/05/2024 |
5.81
|
25,200 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 22/05/2024 |
5.81
|
54,300 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 21/05/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
5.90
|
600 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 17/05/2024 |
5.90
|
2,800 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
5.90
|
3,100 | 5.81 | 5.90 | 5.81 | 0 | 0 | 0 |
| 15/05/2024 |
5.81
|
16,209 | 5.90 | 5.90 | 5.43 | 0 | 0 | 0 |
| 14/05/2024 |
5.99
|
22,800 | 5.81 | 6.09 | 5.81 | 0 | 0 | 0 |
| 13/05/2024 |
5.81
|
1,500 | 5.90 | 5.90 | 5.81 | 0 | 0 | 0 |
| 10/05/2024 |
5.81
|
2,400 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 09/05/2024 |
5.81
|
1,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 08/05/2024 |
5.81
|
2,300 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 07/05/2024 |
5.81
|
1,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 06/05/2024 |
5.81
|
15,300 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 03/05/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 02/05/2024 |
5.81
|
10,000 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/04/2024 |
5.81
|
1,100 | 5.62 | 5.81 | 5.53 | 0 | 0 | 0 |
| 25/04/2024 |
5.81
|
801 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 24/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 23/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 22/04/2024 |
5.81
|
10 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 19/04/2024 |
5.81
|
400 | 5.62 | 5.81 | 5.62 | 0 | 0 | 0 |
| 17/04/2024 |
5.81
|
1,600 | 5.53 | 5.81 | 5.53 | 0 | 0 | 0 |
| 16/04/2024 |
5.81
|
5,542 | 5.62 | 5.81 | 5.53 | 0 | 0 | 0 |
| 15/04/2024 |
5.81
|
1,000 | 5.81 | 5.81 | 5.62 | 100 | 0 | 0.0 |
| 12/04/2024 |
5.81
|
2,400 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 11/04/2024 |
5.81
|
202 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 10/04/2024 |
5.81
|
11,100 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 09/04/2024 |
5.81
|
5 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 08/04/2024 |
5.81
|
0 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 05/04/2024 |
5.81
|
900 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 04/04/2024 |
5.81
|
200 | 5.81 | 5.81 | 5.81 | 0 | 0 | 0 |
| 03/04/2024 |
5.81
|
500 | 5.71 | 5.81 | 5.71 | 0 | 0 | 0 |
| 02/04/2024 |
5.81
|
500 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 01/04/2024 |
5.81
|
28,500 | 5.71 | 5.81 | 5.62 | 0 | 0 | 0 |
| 29/03/2024 |
5.71
|
1,100 | 5.71 | 5.71 | 5.62 | 0 | 0 | 0 |
| 28/03/2024 |
5.71
|
11,500 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 27/03/2024 |
5.81
|
15,317 | 5.81 | 5.81 | 5.71 | 0 | 0 | 0 |
| 26/03/2024 |
5.81
|
51,900 | 5.90 | 5.90 | 5.71 | 0 | 0 | 0 |
| 25/03/2024 |
5.81
|
48,500 | 5.99 | 5.99 | 5.71 | 0 | 0 | 0 |
| 22/03/2024 |
5.99
|
65,210 | 5.90 | 5.99 | 5.81 | 0 | 0 | 0 |
| 21/03/2024 |
5.99
|
33,100 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |
| 20/03/2024 |
6.09
|
4,400 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
6.09
|
3,300 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
6.09
|
12,500 | 5.99 | 6.09 | 5.90 | 0 | 0 | 0 |
| 15/03/2024 |
6.09
|
1,900 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 14/03/2024 |
6.09
|
1,800 | 6.09 | 6.18 | 6.09 | 0 | 0 | 0 |
| 13/03/2024 |
6.09
|
6,400 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 12/03/2024 |
6.09
|
501 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 11/03/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 08/03/2024 |
6.09
|
1,400 | 6.18 | 6.18 | 6.09 | 0 | 0 | 0 |
| 07/03/2024 |
6.18
|
4,635 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 |
| 06/03/2024 |
6.09
|
8,000 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 05/03/2024 |
6.09
|
2,902 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 04/03/2024 |
6.18
|
4,100 | 6.09 | 6.18 | 5.99 | 0 | 0 | 0 |
| 01/03/2024 |
6.09
|
1,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 29/02/2024 |
6.09
|
14,500 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 28/02/2024 |
6.18
|
300 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 27/02/2024 |
6.18
|
9,400 | 5.99 | 6.18 | 5.99 | 0 | 0 | 0 |
| 26/02/2024 |
6.09
|
5,300 | 6.09 | 6.09 | 5.99 | 0 | 0 | 0 |
| 23/02/2024 |
6.09
|
6,100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 22/02/2024 |
6.09
|
900 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 21/02/2024 |
5.99
|
1,415 | 6.18 | 6.18 | 5.99 | 0 | 0 | 0 |
| 20/02/2024 |
6.09
|
17,800 | 5.99 | 6.09 | 5.99 | 0 | 0 | 0 |
| 19/02/2024 |
6.09
|
12,000 | 5.90 | 6.09 | 5.90 | 0 | 0 | 0 |
| 16/02/2024 |
5.99
|
1,500 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
| 15/02/2024 |
5.99
|
3,600 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 07/02/2024 |
5.99
|
4,900 | 5.90 | 5.99 | 5.90 | 0 | 0 | 0 |
| 06/02/2024 |
5.99
|
4,200 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 05/02/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 02/02/2024 |
5.99
|
0 | 5.99 | 5.99 | 5.99 | 0 | 0 | 0 |
| 01/02/2024 |
5.99
|
15,200 | 5.99 | 5.99 | 5.90 | 0 | 0 | 0 |