| 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 | 0% | 407,933 | -17,800 | -0.1 |
4.80
5.80
5.10
|
|
2 tháng
(2024-09-23) |
0 | 0% | 531,763 | -17,300 | -0.1 |
4.80
5.80
5.10
|
|
3 tháng
(2024-08-23) |
0 | 0% | 708,496 | -20,300 | -0.1 |
4.80
5.80
5.10
|
|
6 tháng
(2024-05-27) |
-1.40 | -21.54% | 7,568,200 | 35,900 | 0.2 |
4.80
9
5.10
|
|
12 tháng
(2023-11-27) |
-0.30 | -5.56% | 9,117,965 | 35,690 | 0.3 |
4.80
9
5.10
|
|
24 tháng
(2022-12-02) |
-0.77 | -13.07% | 11,420,191 | -504,038 | -2.6 |
4.80
9
5.10
|
|
36 tháng
(2021-12-07) |
-2.69 | -34.55% | 21,775,502 | -170,995 | -1.1 |
4.80
11.92
5.10
|
|
60 tháng
(2019-12-18) |
2.02 | 65.74% | 36,858,694 | -195,382 | -1.1 |
2.31
11.92
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 |
6.70
|
94,700 | 6.50 | 6.70 | 6.50 | 3,900 | 0 | 0.0 |
| 01/07/2024 |
6.50
|
229,700 | 6.80 | 6.80 | 6.30 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
6.80
|
159,677 | 7.20 | 7.40 | 6.80 | 6,600 | 0 | 0.0 |
| 27/06/2024 |
7.20
|
115,057 | 7.50 | 7.50 | 7.10 | 100 | 0 | 0.0 |
| 26/06/2024 |
7.40
|
97,517 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/06/2024 |
7.30
|
317,603 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
495,304 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
521,557 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.20
|
726,385 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
64,812 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
62,319 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
23,318 | 7.60 | 7.60 | 7.30 | 3,400 | 0 | 0.0 |
| 14/06/2024 |
7.50
|
83,547 | 7.70 | 7.80 | 7.30 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
7.70
|
106,324 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
107,060 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.40
|
237,826 | 7.80 | 7.90 | 7 | 2,000 | 0 | 0.0 |
| 10/06/2024 |
7.60
|
123,811 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
713,939 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.30
|
271,515 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 05/06/2024 |
6.70
|
55,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.40
|
60,400 | 6.50 | 6.80 | 6.40 | 3,000 | 0 | 0.0 |
| 03/06/2024 |
6.40
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
3,349 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/05/2024 |
6.40
|
3,150 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
14,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
7,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/05/2024 |
6.60
|
10,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
26,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
6.40
|
23,144 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
13,909 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
39,914 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
49,804 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 16/05/2024 |
6.70
|
56,069 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
160,570 | 6.60 | 7.40 | 6.60 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
6.80
|
15,500 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/05/2024 |
6.60
|
4,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/05/2024 |
6.50
|
90,903 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.10
|
59,533 | 7.40 | 7.60 | 6.60 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
7
|
245,902 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.40
|
29,492 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.90
|
43,200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
1,292 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
25,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6
|
11,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 24/04/2024 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
5,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 19/04/2024 |
5.50
|
18,200 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
16,012 | 5.80 | 5.80 | 5.60 | 0 | 1 | -0.0 |
| 16/04/2024 |
6.20
|
1,300 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 15/04/2024 |
6.10
|
18,318 | 6.10 | 6.20 | 5.90 | 0 | 8 | -0.0 |
| 12/04/2024 |
6.30
|
11,301 | 6.30 | 6.30 | 6.10 | 0 | 1 | -0.0 |
| 11/04/2024 |
6.30
|
2,101 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 10/04/2024 |
6.20
|
6,800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.40
|
24,000 | 6.40 | 6.50 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
8,302 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/04/2024 |
6.30
|
10,800 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
13,800 | 6 | 6.20 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
6.40
|
81,100 | 7.30 | 7.30 | 6.40 | 0 | 300 | -0.0 |
| 02/04/2024 |
7.10
|
43,784 | 7.30 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/04/2024 |
6.70
|
185,039 | 6.10 | 6.70 | 6.10 | 200 | 0 | 0.0 |
| 29/03/2024 |
6.10
|
15,662 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
1,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.80
|
200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/03/2024 |
5.70
|
680 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
5.90
|
100 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 18/03/2024 |
5.80
|
430 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 15/03/2024 |
5.60
|
302 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
4,959 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
5,100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
14,901 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.80
|
1,925 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
6
|
3,600 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 07/03/2024 |
6
|
4,200 | 5.80 | 6 | 5.80 | 0 | 3,600 | -0.0 |
| 06/03/2024 |
6
|
7,327 | 6.10 | 6.10 | 6 | 200 | 0 | 0.0 |
| 05/03/2024 |
5.60
|
1,138 | 6.10 | 6.10 | 5.60 | 0 | 0 | 0 |
| 04/03/2024 |
6.10
|
2,100 | 6 | 6.30 | 6 | 0 | 100 | -0.0 |
| 01/03/2024 |
5.90
|
7,600 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 29/02/2024 |
6
|
2,464 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/02/2024 |
6
|
30 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/02/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/02/2024 |
6
|
2 | 6 | 6 | 6 | 0 | 0 | 0 |
| 22/02/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 21/02/2024 |
6
|
124 | 6 | 6 | 6 | 0 | 0 | 0 |
| 20/02/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.70
|
1,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 16/02/2024 |
5.60
|
1,700 | 5.50 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 15/02/2024 |
5.60
|
1,600 | 5.30 | 5.60 | 5.30 | 0 | 100 | -0.0 |
| 07/02/2024 |
5.60
|
354 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/02/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 05/02/2024 |
5.50
|
542 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/02/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 01/02/2024 |
5.50
|
1,500 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |