| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-09) |
-0.20 | -3.92% | 720,500 | -23,500 | -0.1 |
4.70
5.10
4.90
|
|
2 tháng
(2024-09-09) |
-0.60 | -10.91% | 3,309,900 | 63,800 | 0.3 |
4.70
5.60
4.90
|
|
3 tháng
(2024-08-12) |
0.10 | 2.08% | 4,050,500 | 64,600 | 0.3 |
4.70
5.60
4.90
|
|
6 tháng
(2024-05-13) |
-1.90 | -27.94% | 12,804,500 | 114,600 | 0.6 |
4.70
6.80
4.90
|
|
12 tháng
(2023-11-14) |
0.10 | 2.08% | 18,685,400 | 221,300 | 1.1 |
4.50
6.80
4.90
|
|
24 tháng
(2022-11-21) |
0.70 | 16.67% | 37,164,335 | 222,300 | 1.0 |
3.80
6.80
4.90
|
|
36 tháng
(2021-11-24) |
-10.40 | -67.97% | 79,263,939 | 196,900 | 1.0 |
3
18.50
4.90
|
|
60 tháng
(2019-12-05) |
3.30 | 206.25% | 160,650,788 | 240,800 | 0.6 |
1.10
20.90
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/06/2024 |
5.90
|
275,900 | 6.20 | 6.20 | 5.70 | 0 | 1,000 | -0.0 |
| 18/06/2024 |
6.20
|
46,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/06/2024 |
6.20
|
124,700 | 6 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 14/06/2024 |
6
|
228,300 | 6.40 | 6.40 | 6 | 4,000 | 0 | 0.0 |
| 13/06/2024 |
6.40
|
113,300 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
175,600 | 6.70 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
6.70
|
839,500 | 6.20 | 6.80 | 6.20 | 1,000 | 3,900 | -0.0 |
| 10/06/2024 |
6.20
|
103,700 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
6.10
|
90,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6.10
|
135,300 | 6.10 | 6.30 | 6 | 900 | 0 | 0.0 |
| 05/06/2024 |
6.10
|
153,000 | 6.20 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 04/06/2024 |
6.20
|
136,900 | 6.30 | 6.50 | 6.20 | 2,000 | 0 | 0.0 |
| 03/06/2024 |
6.30
|
208,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
87,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
153,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
194,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
178,000 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
98,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
430,400 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
| 23/05/2024 |
6.80
|
211,600 | 6.80 | 7 | 6.50 | 0 | 3,100 | -0.0 |
| 22/05/2024 |
6.80
|
626,700 | 6.50 | 7 | 6.50 | 0 | 300 | -0.0 |
| 21/05/2024 |
6.40
|
239,000 | 6.70 | 7 | 6.30 | 0 | 25,600 | -0.2 |
| 20/05/2024 |
6.80
|
412,900 | 6.10 | 6.80 | 6.10 | 0 | 12,000 | -0.1 |
| 17/05/2024 |
6.20
|
156,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
408,000 | 6 | 6.70 | 5.80 | 13,000 | 10,000 | 0.0 |
| 15/05/2024 |
6.10
|
466,600 | 6.70 | 6.70 | 6.10 | 15,000 | 0 | 0.1 |
| 14/05/2024 |
6.70
|
349,900 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
256,500 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 10/05/2024 |
6.20
|
659,900 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | -0.0 |
| 09/05/2024 |
5.70
|
279,100 | 5.20 | 5.70 | 5.20 | 0 | 5,100 | -0.0 |
| 08/05/2024 |
5.20
|
60,600 | 5.40 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 07/05/2024 |
5.30
|
77,600 | 5 | 5.30 | 5 | 0 | 5,100 | -0.0 |
| 06/05/2024 |
5
|
41,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5
|
49,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/05/2024 |
5
|
23,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
82,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.10
|
53,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
88,600 | 5.30 | 5.40 | 5 | 7,000 | 0 | 0.0 |
| 23/04/2024 |
5.10
|
141,500 | 5.60 | 5.70 | 5.10 | 13,200 | 0 | 0.1 |
| 22/04/2024 |
5.60
|
139,800 | 5.40 | 5.60 | 4.80 | 0 | 10,000 | -0.1 |
| 19/04/2024 |
5.10
|
137,200 | 6.10 | 6.10 | 5.10 | 20,000 | 0 | 0.1 |
| 17/04/2024 |
5.60
|
231,800 | 6.30 | 6.30 | 5.60 | 100 | 0 | 0.0 |
| 16/04/2024 |
6.20
|
243,500 | 5.70 | 6.20 | 5.70 | 10,000 | 0 | 0.1 |
| 15/04/2024 |
5.70
|
409,600 | 5.40 | 5.70 | 5.30 | 64,300 | 0 | 0.4 |
| 12/04/2024 |
5.20
|
52,000 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
89,900 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 10/04/2024 |
5.30
|
135,200 | 5.60 | 5.60 | 5 | 0 | 5,400 | -0.0 |
| 09/04/2024 |
5.10
|
118,500 | 5.20 | 5.20 | 5 | 0 | 6,000 | -0.0 |
| 08/04/2024 |
4.90
|
71,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
4.90
|
23,800 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
24,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 03/04/2024 |
4.90
|
52,500 | 4.80 | 5 | 4.70 | 6,000 | 0 | 0.0 |
| 02/04/2024 |
4.90
|
24,300 | 5.10 | 5.10 | 4.80 | 5,000 | 1,400 | 0.0 |
| 01/04/2024 |
4.90
|
28,800 | 4.90 | 4.90 | 4.80 | 5,000 | 0 | 0.0 |
| 29/03/2024 |
4.90
|
23,400 | 4.50 | 4.90 | 4.50 | 0 | 0 | 0 |
| 28/03/2024 |
4.90
|
18,800 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 27/03/2024 |
4.90
|
9,800 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.90
|
20,600 | 5.30 | 5.30 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.90
|
36,900 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 22/03/2024 |
4.90
|
55,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 21/03/2024 |
4.90
|
44,000 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
4,200 | 4.80 | 4.90 | 4.80 | 1,800 | 0 | 0.0 |
| 19/03/2024 |
4.80
|
40,400 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 18/03/2024 |
4.80
|
62,600 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/03/2024 |
4.90
|
18,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.90
|
24,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 13/03/2024 |
4.90
|
27,700 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 12/03/2024 |
4.90
|
5,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
18,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 08/03/2024 |
4.90
|
59,100 | 5 | 5 | 4.80 | 5,000 | 5,000 | -0.0 |
| 07/03/2024 |
5
|
33,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 06/03/2024 |
4.90
|
57,700 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 05/03/2024 |
4.90
|
8,700 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 04/03/2024 |
4.80
|
59,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 01/03/2024 |
4.90
|
82,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 29/02/2024 |
5
|
16,000 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/02/2024 |
4.90
|
34,300 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 27/02/2024 |
5
|
16,200 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/02/2024 |
5
|
25,700 | 4.90 | 5.30 | 4.80 | 500 | 400 | 0.0 |
| 23/02/2024 |
4.90
|
32,300 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/02/2024 |
4.90
|
11,300 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 21/02/2024 |
5
|
13,300 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.90
|
13,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/02/2024 |
4.90
|
7,800 | 4.90 | 5 | 4.80 | 100 | 0 | 0.0 |
| 16/02/2024 |
4.90
|
900 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/02/2024 |
4.90
|
12,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 07/02/2024 |
4.90
|
5,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 06/02/2024 |
4.90
|
5,800 | 4.90 | 4.90 | 4.80 | 200 | 300 | -0.0 |
| 05/02/2024 |
4.90
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/02/2024 |
4.90
|
10,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 01/02/2024 |
4.90
|
9,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
5,500 | 5 | 5 | 4.90 | 0 | 3,300 | -0.0 |
| 30/01/2024 |
5
|
5,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 29/01/2024 |
5
|
3,600 | 5 | 5 | 4.60 | 200 | 0 | 0.0 |
| 26/01/2024 |
5
|
700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/01/2024 |
5
|
4,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 24/01/2024 |
5
|
7,600 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
4,500 | 5 | 5 | 4.90 | 100 | 0 | 0.0 |
| 22/01/2024 |
5
|
10,800 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 19/01/2024 |
5.10
|
25,400 | 5.10 | 5.20 | 4.90 | 200 | 0 | 0.0 |