| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
-0.20 | -2.90% | 209,869 | 0 | 0 |
6.30
6.90
6.70
|
|
2 tháng
(2024-09-23) |
-0.60 | -8.22% | 582,678 | 0 | 0 |
6.30
7.30
6.70
|
|
3 tháng
(2024-08-22) |
-1.49 | -18.17% | 1,318,568 | 0 | 0 |
6.30
8.19
6.70
|
|
6 tháng
(2024-05-24) |
-0.60 | -8.22% | 8,442,248 | -800 | -0.0 |
6.30
8.39
6.70
|
|
12 tháng
(2023-11-27) |
1.37 | 25.77% | 9,965,398 | -800 | -0.0 |
4.93
8.39
6.70
|
|
24 tháng
(2022-12-01) |
1.17 | 21.17% | 15,746,263 | -1,300 | -0.1 |
4.46
8.39
6.70
|
|
36 tháng
(2021-12-06) |
-2.71 | -28.79% | 31,487,425 | -12,600 | -0.3 |
3.88
21.24
6.70
|
|
60 tháng
(2019-12-17) |
3.44 | 105.51% | 54,385,171 | -139,225 | -1.1 |
2.40
21.24
6.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7.20
|
57,178 | 6.91 | 7.20 | 6.91 | 0 | 0 | 0 |
| 01/07/2024 |
6.91
|
29,501 | 6.81 | 6.91 | 6.41 | 0 | 0 | 0 |
| 28/06/2024 |
7.10
|
56,751 | 7.20 | 7.20 | 6.61 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
69,800 | 7.20 | 7.40 | 6.71 | 0 | 0 | 0 |
| 26/06/2024 |
7.40
|
45,200 | 7.20 | 7.40 | 6.91 | 0 | 0 | 0 |
| 25/06/2024 |
7.10
|
45,630 | 7.69 | 7.69 | 7.00 | 0 | 0 | 0 |
| 24/06/2024 |
7.69
|
115,030 | 8.09 | 8.39 | 7.30 | 0 | 0 | 0 |
| 21/06/2024 |
8.09
|
141,472 | 7.79 | 8.19 | 7.69 | 0 | 0 | 0 |
| 20/06/2024 |
7.69
|
139,257 | 7.50 | 7.99 | 7.50 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
119,754 | 7.10 | 7.50 | 7.10 | 0 | 0 | 0 |
| 18/06/2024 |
7.10
|
40,203 | 7.00 | 7.10 | 7.00 | 0 | 0 | 0 |
| 17/06/2024 |
6.91
|
71,405 | 7.00 | 7.10 | 6.91 | 0 | 0 | 0 |
| 14/06/2024 |
7.10
|
66,413 | 7.60 | 7.60 | 6.91 | 0 | 0 | 0 |
| 13/06/2024 |
7.60
|
175,713 | 7.69 | 7.79 | 6.91 | 0 | 0 | 0 |
| 12/06/2024 |
7.60
|
56,470 | 7.30 | 7.79 | 7.20 | 0 | 0 | 0 |
| 11/06/2024 |
7.30
|
96,223 | 7.79 | 7.79 | 6.91 | 0 | 0 | 0 |
| 10/06/2024 |
7.79
|
188,048 | 8.39 | 8.88 | 7.00 | 0 | 0 | 0 |
| 07/06/2024 |
8.19
|
195,268 | 7.50 | 8.39 | 7.50 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
306,895 | 6.51 | 7.40 | 6.51 | 0 | 300 | -0.0 |
| 05/06/2024 |
6.61
|
31,701 | 6.61 | 6.61 | 6.41 | 0 | 0 | 0 |
| 04/06/2024 |
6.71
|
74,281 | 6.61 | 6.71 | 6.41 | 0 | 0 | 0 |
| 03/06/2024 |
6.71
|
93,423 | 6.41 | 6.71 | 6.41 | 0 | 0 | 0 |
| 31/05/2024 |
6.71
|
52,330 | 6.71 | 6.91 | 6.41 | 0 | 0 | 0 |
| 30/05/2024 |
6.91
|
119,220 | 6.41 | 6.91 | 6.21 | 0 | 0 | 0 |
| 29/05/2024 |
6.51
|
166,478 | 6.91 | 7.00 | 6.41 | 0 | 0 | 0 |
| 28/05/2024 |
7.10
|
143,886 | 7.30 | 7.30 | 6.51 | 0 | 0 | 0 |
| 27/05/2024 |
7.60
|
186,755 | 7.79 | 8.09 | 6.31 | 0 | 0 | 0 |
| 24/05/2024 |
7.30
|
303,207 | 6.51 | 7.30 | 6.51 | 0 | 0 | 0 |
| 23/05/2024 |
6.61
|
301,516 | 5.82 | 6.61 | 5.82 | 0 | 0 | 0 |
| 22/05/2024 |
5.82
|
61,400 | 5.62 | 5.82 | 5.62 | 0 | 0 | 0 |
| 21/05/2024 |
5.72
|
30,700 | 5.52 | 5.72 | 5.43 | 0 | 0 | 0 |
| 20/05/2024 |
5.52
|
5,500 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 17/05/2024 |
5.62
|
7,610 | 5.82 | 5.82 | 5.43 | 0 | 0 | 0 |
| 16/05/2024 |
5.82
|
5,800 | 5.43 | 5.82 | 5.43 | 0 | 0 | 0 |
| 15/05/2024 |
5.62
|
27,300 | 5.62 | 5.62 | 5.52 | 0 | 0 | 0 |
| 14/05/2024 |
5.72
|
7,700 | 5.72 | 5.72 | 5.43 | 0 | 0 | 0 |
| 13/05/2024 |
5.52
|
11,800 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
| 10/05/2024 |
5.52
|
300 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
| 09/05/2024 |
5.62
|
36,200 | 5.62 | 5.62 | 5.43 | 0 | 0 | 0 |
| 08/05/2024 |
5.72
|
13,650 | 5.52 | 5.72 | 5.52 | 0 | 0 | 0 |
| 07/05/2024 |
5.62
|
32,100 | 5.52 | 5.62 | 5.43 | 0 | 0 | 0 |
| 06/05/2024 |
5.52
|
3,200 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
| 03/05/2024 |
5.52
|
1,000 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
| 02/05/2024 |
5.43
|
800 | 5.23 | 5.43 | 5.23 | 0 | 0 | 0 |
| 26/04/2024 |
5.52
|
8,200 | 5.33 | 5.52 | 5.13 | 0 | 0 | 0 |
| 25/04/2024 |
5.43
|
10,600 | 5.33 | 5.52 | 5.23 | 0 | 0 | 0 |
| 24/04/2024 |
5.23
|
6,400 | 5.03 | 5.43 | 5.03 | 0 | 0 | 0 |
| 23/04/2024 |
5.23
|
1,000 | 5.33 | 5.33 | 5.23 | 0 | 0 | 0 |
| 22/04/2024 |
5.33
|
4,300 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 19/04/2024 |
5.33
|
3,600 | 5.43 | 5.43 | 4.93 | 0 | 0 | 0 |
| 17/04/2024 |
5.62
|
4,600 | 5.43 | 5.62 | 5.33 | 0 | 0 | 0 |
| 16/04/2024 |
5.52
|
17,003 | 5.33 | 5.52 | 5.33 | 0 | 0 | 0 |
| 15/04/2024 |
5.52
|
23,306 | 5.62 | 5.72 | 5.23 | 0 | 0 | 0 |
| 12/04/2024 |
5.82
|
2,700 | 5.72 | 5.92 | 5.72 | 0 | 0 | 0 |
| 11/04/2024 |
5.82
|
805 | 5.72 | 5.82 | 5.62 | 0 | 0 | 0 |
| 10/04/2024 |
5.82
|
13,100 | 5.82 | 5.92 | 5.62 | 0 | 0 | 0 |
| 09/04/2024 |
5.92
|
7,002 | 5.43 | 5.92 | 5.43 | 0 | 0 | 0 |
| 08/04/2024 |
5.92
|
32,006 | 5.92 | 5.92 | 5.52 | 0 | 0 | 0 |
| 05/04/2024 |
6.02
|
69,202 | 5.62 | 6.12 | 5.62 | 0 | 0 | 0 |
| 04/04/2024 |
5.72
|
5,606 | 5.82 | 5.82 | 5.72 | 0 | 0 | 0 |
| 03/04/2024 |
5.82
|
89,905 | 5.52 | 6.02 | 5.52 | 0 | 0 | 0 |
| 02/04/2024 |
5.52
|
20,100 | 5.43 | 5.52 | 5.43 | 0 | 0 | 0 |
| 01/04/2024 |
5.43
|
7,301 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |
| 29/03/2024 |
5.52
|
19,500 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
| 28/03/2024 |
5.33
|
1,400 | 5.33 | 5.33 | 5.33 | 0 | 0 | 0 |
| 27/03/2024 |
5.43
|
600 | 5.33 | 5.43 | 5.33 | 0 | 0 | 0 |
| 26/03/2024 |
5.52
|
13,500 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
| 25/03/2024 |
5.43
|
13,504 | 5.52 | 5.52 | 5.23 | 0 | 0 | 0 |
| 22/03/2024 |
5.52
|
12,900 | 5.33 | 5.52 | 5.23 | 0 | 0 | 0 |
| 21/03/2024 |
5.33
|
4,300 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
| 20/03/2024 |
5.43
|
7,300 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |
| 19/03/2024 |
5.43
|
7,100 | 5.33 | 5.43 | 5.33 | 0 | 0 | 0 |
| 18/03/2024 |
5.52
|
5,405 | 5.33 | 5.52 | 5.23 | 0 | 0 | 0 |
| 15/03/2024 |
5.43
|
15,800 | 5.43 | 5.43 | 5.33 | 0 | 0 | 0 |
| 14/03/2024 |
5.52
|
23,904 | 5.43 | 5.62 | 5.43 | 0 | 0 | 0 |
| 13/03/2024 |
5.52
|
14,307 | 5.43 | 5.52 | 5.33 | 0 | 0 | 0 |
| 12/03/2024 |
5.13
|
8,200 | 5.23 | 5.33 | 5.03 | 0 | 0 | 0 |
| 11/03/2024 |
5.43
|
6,501 | 5.52 | 5.52 | 4.93 | 0 | 0 | 0 |
| 08/03/2024 |
5.62
|
17,662 | 5.52 | 5.62 | 5.33 | 0 | 0 | 0 |
| 07/03/2024 |
5.52
|
3,200 | 5.52 | 5.52 | 5.43 | 0 | 0 | 0 |
| 06/03/2024 |
5.62
|
6,200 | 5.52 | 5.62 | 5.23 | 0 | 0 | 0 |
| 05/03/2024 |
5.62
|
8,500 | 5.33 | 5.62 | 5.33 | 0 | 0 | 0 |
| 04/03/2024 |
5.43
|
8,705 | 5.52 | 5.52 | 5.33 | 0 | 0 | 0 |
| 01/03/2024 |
5.52
|
12,000 | 5.23 | 5.52 | 5.23 | 0 | 0 | 0 |
| 29/02/2024 |
5.23
|
3,300 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 |
| 28/02/2024 |
5.23
|
16,900 | 5.23 | 5.33 | 5.23 | 0 | 0 | 0 |
| 27/02/2024 |
5.23
|
600 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 26/02/2024 |
5.23
|
5,700 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 23/02/2024 |
5.13
|
13,900 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 22/02/2024 |
5.23
|
1,000 | 5.23 | 5.23 | 5.23 | 0 | 0 | 0 |
| 21/02/2024 |
5.13
|
7,106 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 20/02/2024 |
5.23
|
7,604 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 19/02/2024 |
5.23
|
8,800 | 5.13 | 5.23 | 5.13 | 0 | 0 | 0 |
| 16/02/2024 |
5.13
|
1,400 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 15/02/2024 |
5.13
|
4,300 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 07/02/2024 |
5.13
|
3,400 | 5.13 | 5.13 | 5.03 | 0 | 0 | 0 |
| 06/02/2024 |
5.13
|
0 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 05/02/2024 |
5.13
|
100 | 5.13 | 5.13 | 5.13 | 0 | 0 | 0 |
| 02/02/2024 |
5.13
|
5,400 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |
| 01/02/2024 |
5.13
|
2,801 | 5.23 | 5.23 | 5.13 | 0 | 0 | 0 |