| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0 | 0% | 95,546 | 0 | 0 |
5.40
6.20
5.60
|
|
2 tháng
(2024-09-23) |
0.20 | 3.70% | 322,432 | 0 | 0 |
5.10
6.20
5.60
|
|
3 tháng
(2024-08-26) |
0.40 | 7.69% | 384,859 | 0 | 0 |
4.90
6.20
5.60
|
|
6 tháng
(2024-05-27) |
-0.30 | -5.08% | 885,567 | 0 | 0 |
4.90
6.20
5.60
|
|
12 tháng
(2023-11-28) |
-0.10 | -1.75% | 2,711,794 | -44 | -0.0 |
4.90
6.80
5.60
|
|
24 tháng
(2022-12-05) |
-2.60 | -31.71% | 4,304,371 | -6,471 | -0.0 |
4.90
10.80
5.60
|
|
36 tháng
(2021-12-08) |
-10.60 | -65.43% | 19,107,007 | -18,903 | -0.2 |
4.90
28.20
5.60
|
|
60 tháng
(2019-12-19) |
-15.83 | -73.87% | 25,554,340 | -388,965 | -5.5 |
4.90
44
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
5.40
|
8,814 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 02/07/2024 |
5.40
|
3,900 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 01/07/2024 |
5.60
|
4,700 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 28/06/2024 |
5.60
|
3,800 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/06/2024 |
5.90
|
9,636 | 6.10 | 6.10 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
6
|
20,000 | 5.90 | 6.20 | 5.40 | 0 | 0 | 0 |
| 25/06/2024 |
5.90
|
6,800 | 6.10 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/06/2024 |
6
|
69,702 | 6 | 6.30 | 6 | 0 | 0 | 0 |
| 21/06/2024 |
5.80
|
8,300 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 20/06/2024 |
5.80
|
11,200 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 19/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/06/2024 |
5.60
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.50
|
5,300 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.60
|
3,700 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 13/06/2024 |
5.50
|
1,900 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.60
|
4,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.50
|
3,203 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 10/06/2024 |
5.70
|
400 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 07/06/2024 |
5.70
|
84,650 | 5.90 | 6 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.90
|
18,700 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
| 05/06/2024 |
5.80
|
5,600 | 5.80 | 5.90 | 5.30 | 0 | 0 | 0 |
| 04/06/2024 |
5.60
|
3,500 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.80
|
3,100 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/05/2024 |
6
|
50 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/05/2024 |
6
|
5,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 28/05/2024 |
5.90
|
6,500 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 27/05/2024 |
5.90
|
7,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 24/05/2024 |
5.80
|
900 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 23/05/2024 |
5.90
|
12,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/05/2024 |
5.50
|
400 | 6.10 | 6.10 | 5.50 | 0 | 0 | 0 |
| 21/05/2024 |
5.60
|
9,634 | 5.70 | 6 | 5.60 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
900 | 5.80 | 6.10 | 5.60 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
2,200 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 16/05/2024 |
6
|
300 | 6 | 6 | 6 | 0 | 0 | 0 |
| 15/05/2024 |
6
|
31,600 | 5.40 | 6 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.40
|
3,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
5.50
|
2,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 08/05/2024 |
5.60
|
2,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/05/2024 |
5.60
|
1,991 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 06/05/2024 |
5.70
|
2,900 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 03/05/2024 |
5.70
|
5,300 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 02/05/2024 |
5.30
|
4,500 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
5.10
|
6,800 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5
|
5,191 | 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
|
35,391 | 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
|
113,800 | 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
|
157,344 | 5 | 5.10 | 4.80 | 0 | 44 | -0.0 |
| 10/04/2024 |
5.10
|
18,110 | 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
|
12,309 | 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
|
6,419 | 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 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 22/03/2024 |
5.40
|
9,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/03/2024 |
5.50
|
9,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.50
|
14,300 | 5.40 | 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
|
11,702 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/03/2024 |
5.50
|
9,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
16,000 | 5.60 | 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 | 5.50 | 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
|
2,914 | 5.70 | 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 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 28/02/2024 |
5.80
|
4,700 | 5.80 | 5.80 | 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 | 5.60 | 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 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 20/02/2024 |
5.90
|
11,600 | 5.70 | 5.90 | 5.30 | 0 | 0 | 0 |
| 19/02/2024 |
5.80
|
11,500 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 16/02/2024 |
5.80
|
600 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/02/2024 |
5.40
|
8,900 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 07/02/2024 |
5.60
|
1,400 | 5.60 | 5.60 | 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 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |