| 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) |
0.10 | 2.38% | 11,667 | 0 | 0 |
4.10
4.50
4.30
|
|
2 tháng
(2024-09-23) |
-0.60 | -12.24% | 21,702 | 0 | 0 |
4.10
4.90
4.30
|
|
3 tháng
(2024-08-23) |
-0.60 | -12.24% | 23,802 | 0 | 0 |
4.10
4.90
4.30
|
|
6 tháng
(2024-05-27) |
-1.10 | -20.37% | 57,726 | 0 | 0 |
4.10
5.40
4.30
|
|
12 tháng
(2023-11-27) |
-2 | -31.75% | 295,372 | 0 | 0 |
4.10
6.60
4.30
|
|
24 tháng
(2022-12-02) |
0.30 | 7.50% | 1,805,390 | 0 | 0 |
3.20
12.70
4.30
|
|
36 tháng
(2021-12-07) |
-3.10 | -41.89% | 3,642,569 | 0 | 0 |
3.20
15.10
4.30
|
|
60 tháng
(2019-12-18) |
-0.70 | -14% | 3,769,910 | 0 | 0 |
3.20
15.10
4.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5
|
1,100 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 01/07/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
3,100 | 5.60 | 5.60 | 4.40 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 26/06/2024 |
4.90
|
300 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5
|
4,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 21/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 20/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 17/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/06/2024 |
5.30
|
1,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/06/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5
|
523 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/06/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/05/2024 |
5.10
|
500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 28/05/2024 |
5.10
|
800 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/05/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/05/2024 |
5.30
|
300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/05/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/05/2024 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
|
2,200 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 20/05/2024 |
5.30
|
10,900 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 17/05/2024 |
5.10
|
200 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/05/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/05/2024 |
5.10
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5
|
7,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 10/05/2024 |
4.90
|
1,600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 09/05/2024 |
4.80
|
500 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 08/05/2024 |
4.60
|
3,000 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 07/05/2024 |
5.20
|
1,200 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.20
|
900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 03/05/2024 |
5.30
|
1,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 02/05/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 26/04/2024 |
4.80
|
400 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 25/04/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 24/04/2024 |
5
|
1,703 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/04/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5
|
301 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/04/2024 |
5
|
600 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/04/2024 |
5.10
|
2,010 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 12/04/2024 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 11/04/2024 |
5.20
|
35 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/04/2024 |
5.20
|
5,820 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/04/2024 |
5.20
|
1,200 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 05/04/2024 |
5.10
|
5,400 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/04/2024 |
5.40
|
5,460 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 03/04/2024 |
5.70
|
500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/04/2024 |
5.50
|
3,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
212 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/03/2024 |
5.60
|
6,300 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
1,500 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/03/2024 |
5.60
|
1,600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/03/2024 |
5.50
|
15,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/03/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/03/2024 |
5.70
|
900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/03/2024 |
5.70
|
4,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/03/2024 |
5.50
|
3,200 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 14/03/2024 |
5.80
|
14,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.80
|
3,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 12/03/2024 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
2,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
1,000 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/03/2024 |
5.90
|
1,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/03/2024 |
5.60
|
3,900 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 01/03/2024 |
5.70
|
1,400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/02/2024 |
5.80
|
500 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/02/2024 |
5.80
|
4,100 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 27/02/2024 |
5.60
|
8,300 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/02/2024 |
5.70
|
500 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 22/02/2024 |
5.70
|
1,800 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/02/2024 |
5.80
|
1,200 | 5.20 | 6.10 | 5.20 | 0 | 0 | 0 |
| 20/02/2024 |
5.50
|
504 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 19/02/2024 |
6.10
|
324 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 07/02/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 06/02/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 05/02/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/02/2024 |
6
|
7,200 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 01/02/2024 |
5.80
|
1,300 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |