| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
0.30 | 6% | 56,600 | 0 | 0 |
4.90
5.40
5.30
|
|
2 tháng
(2024-07-22) |
-0.10 | -1.85% | 118,800 | 0 | 0 |
4.90
5.70
5.30
|
|
3 tháng
(2024-06-20) |
-0.50 | -8.62% | 393,900 | 0 | 0 |
4.90
6
5.30
|
|
6 tháng
(2024-03-22) |
-0.10 | -1.85% | 1,537,500 | -44 | -0.0 |
4.90
6.10
5.30
|
|
12 tháng
(2023-09-25) |
-1.50 | -22.06% | 2,510,800 | -44 | -0.0 |
4.90
6.80
5.30
|
|
24 tháng
(2022-09-29) |
-7.30 | -57.94% | 4,878,295 | -8,471 | -0.0 |
4.90
13.40
5.30
|
|
36 tháng
(2021-10-04) |
-15.70 | -74.76% | 22,194,299 | -9,303 | 0.4 |
4.90
28.20
5.30
|
|
60 tháng
(2019-10-15) |
-21 | -79.85% | 25,217,346 | -388,765 | -5.5 |
4.90
44
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5
|
5,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.10
|
39,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
|
34,100 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.80
|
28,500 | 5.50 | 6.10 | 5.40 | 0 | 0 | 0 |
| 19/04/2024 |
6
|
33,600 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 17/04/2024 |
5.80
|
35,300 | 5.80 | 6.10 | 5.50 | 0 | 0 | 0 |
| 16/04/2024 |
5.80
|
84,900 | 5.70 | 5.90 | 5.50 | 0 | 0 | 0 |
| 15/04/2024 |
5.70
|
113,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 12/04/2024 |
5.60
|
149,100 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 11/04/2024 |
5.10
|
157,300 | 5 | 5.10 | 4.80 | 0 | 44 | -0.0 |
| 10/04/2024 |
5.10
|
18,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5.20
|
35,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/04/2024 |
5.20
|
5,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/04/2024 |
5.30
|
6,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/04/2024 |
5.30
|
1,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/04/2024 |
5.40
|
500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 02/04/2024 |
5.40
|
12,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 01/04/2024 |
5.20
|
29,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/03/2024 |
5.10
|
6,900 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/03/2024 |
5.30
|
4,700 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/03/2024 |
5.40
|
6,400 | 5.10 | 5.40 | 5 | 0 | 0 | 0 |
| 26/03/2024 |
5.10
|
17,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/03/2024 |
5.30
|
65,900 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/03/2024 |
5.40
|
9,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
9,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.50
|
14,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/03/2024 |
5.50
|
3,700 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/03/2024 |
5.50
|
11,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/03/2024 |
5.50
|
9,500 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
16,000 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/03/2024 |
5.50
|
6,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.70
|
21,100 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/03/2024 |
5.70
|
17,300 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 08/03/2024 |
5.70
|
26,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 07/03/2024 |
5.70
|
20,400 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.70
|
12,900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/03/2024 |
5.80
|
1,900 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 04/03/2024 |
5.80
|
2,900 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 01/03/2024 |
5.80
|
1,900 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 29/02/2024 |
5.80
|
6,500 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/02/2024 |
5.80
|
4,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 27/02/2024 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 26/02/2024 |
5.90
|
2,100 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/02/2024 |
5.80
|
6,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/02/2024 |
5.80
|
3,500 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 21/02/2024 |
5.80
|
6,700 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 20/02/2024 |
5.90
|
11,600 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/02/2024 |
5.80
|
11,500 | 5.80 | 6 | 5.70 | 0 | 0 | 0 |
| 16/02/2024 |
5.80
|
600 | 5.40 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/02/2024 |
5.40
|
8,900 | 5.60 | 6 | 5.40 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
1,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 06/02/2024 |
5.70
|
1,500 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 05/02/2024 |
5.70
|
1,900 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 02/02/2024 |
5.70
|
8,700 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/02/2024 |
5.70
|
700 | 5.80 | 6.30 | 5.70 | 0 | 0 | 0 |
| 31/01/2024 |
5.80
|
8,400 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 30/01/2024 |
5.80
|
9,200 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 29/01/2024 |
6
|
9,000 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 26/01/2024 |
5.90
|
8,400 | 6.20 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/01/2024 |
6.20
|
10,800 | 6.30 | 6.50 | 5.90 | 0 | 0 | 0 |
| 24/01/2024 |
6.30
|
14,800 | 6.20 | 6.70 | 5.90 | 0 | 0 | 0 |
| 23/01/2024 |
6.20
|
31,500 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 22/01/2024 |
5.70
|
16,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
2,100 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
9,300 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 17/01/2024 |
5.70
|
6,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/01/2024 |
5.40
|
10,800 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 15/01/2024 |
5.30
|
7,400 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 12/01/2024 |
5.50
|
8,800 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/01/2024 |
5.60
|
700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 10/01/2024 |
5.70
|
11,500 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.60
|
32,400 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.80
|
2,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/01/2024 |
5.70
|
9,900 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 04/01/2024 |
5.70
|
200 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/01/2024 |
5.80
|
3,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 02/01/2024 |
5.70
|
6,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/12/2023 |
5.70
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/12/2023 |
5.80
|
7,900 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
10,100 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 26/12/2023 |
5.70
|
900 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 25/12/2023 |
5.80
|
4,200 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
1,100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 21/12/2023 |
5.70
|
8,000 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/12/2023 |
5.70
|
4,900 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/12/2023 |
5.70
|
8,600 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 18/12/2023 |
5.60
|
30,900 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 15/12/2023 |
6.20
|
19,700 | 6.80 | 7.20 | 6.20 | 0 | 0 | 0 |
| 14/12/2023 |
6.80
|
47,800 | 6.20 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/12/2023 |
6.20
|
202,400 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 12/12/2023 |
5.70
|
3,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 11/12/2023 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 08/12/2023 |
5.70
|
1,600 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/12/2023 |
5.80
|
400 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 06/12/2023 |
5.80
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
1,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 04/12/2023 |
5.80
|
1,700 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 01/12/2023 |
5.70
|
2,100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
800 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.80
|
1,900 | 5.70 | 5.90 | 5.40 | 0 | 0 | 0 |