| 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) |
-0.90 | -13.04% | 3,834,248 | 1,400 | 0.0 |
6
6.90
6
|
|
2 tháng
(2024-09-23) |
-0.90 | -13.04% | 11,764,886 | 45,600 | 0.3 |
6
7.60
6
|
|
3 tháng
(2024-08-23) |
-0.20 | -3.23% | 18,420,304 | 52,600 | 0.4 |
6
7.60
6
|
|
6 tháng
(2024-05-27) |
1.70 | 39.53% | 29,314,534 | 58,500 | 0.4 |
4.30
7.60
6
|
|
12 tháng
(2023-11-27) |
1.70 | 39.53% | 35,513,070 | 65,500 | 0.4 |
4.10
7.60
6
|
|
24 tháng
(2022-12-02) |
0.80 | 15.38% | 50,309,853 | 68,200 | 0.4 |
4
7.60
6
|
|
36 tháng
(2021-12-07) |
-7.40 | -55.22% | 80,212,454 | 69,900 | 0.5 |
3
14.10
6
|
|
60 tháng
(2019-12-18) |
-4 | -40% | 132,497,743 | 96,400 | 0.8 |
3
17
6
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.60
|
89,456 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 01/07/2024 |
5.70
|
159,215 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 28/06/2024 |
5.90
|
145,104 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.20
|
157,087 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 26/06/2024 |
6.40
|
270,100 | 6.30 | 6.60 | 5.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.10
|
328,657 | 7.40 | 7.40 | 5.90 | 0 | 0 | 0 |
| 24/06/2024 |
6.90
|
806,483 | 7.10 | 7.10 | 6.40 | 0 | 1,100 | -0.0 |
| 21/06/2024 |
6.20
|
608,727 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 20/06/2024 |
5.80
|
175,253 | 5.40 | 5.90 | 5.20 | 0 | 0 | 0 |
| 19/06/2024 |
5.40
|
181,847 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 18/06/2024 |
5.50
|
198,589 | 5.60 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.60
|
458,303 | 5 | 5.70 | 4.90 | 0 | 0 | 0 |
| 14/06/2024 |
4.80
|
262,839 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
398,248 | 6 | 6 | 5 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
236,907 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 11/06/2024 |
5
|
670,860 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 10/06/2024 |
4.50
|
55,810 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
22,239 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
64,100 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 05/06/2024 |
4.40
|
85,403 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.40
|
143,001 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
19,904 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
23,157 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
63,710 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.50
|
116,000 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
26,600 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
42,003 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.40
|
63,900 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/05/2024 |
4.40
|
80,400 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/05/2024 |
4.30
|
44,500 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 21/05/2024 |
4.30
|
43,113 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 20/05/2024 |
4.40
|
25,062 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/05/2024 |
4.40
|
85,701 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/05/2024 |
4.50
|
25,300 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 15/05/2024 |
4.50
|
40,700 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 14/05/2024 |
4.50
|
21,637 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 13/05/2024 |
4.40
|
50,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 10/05/2024 |
4.40
|
81,225 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 09/05/2024 |
4.50
|
74,803 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/05/2024 |
4.40
|
136,082 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
80,200 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
45,200 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/05/2024 |
4.20
|
10,500 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 02/05/2024 |
4.10
|
20,700 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 26/04/2024 |
4.10
|
19,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/04/2024 |
4.10
|
13,500 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 24/04/2024 |
4.10
|
29,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 23/04/2024 |
4.20
|
5,800 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.10
|
34,605 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
80,600 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
4.10
|
79,900 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 16/04/2024 |
4.20
|
84,100 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 15/04/2024 |
4.20
|
216,400 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 12/04/2024 |
4.10
|
21,300 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
34,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 10/04/2024 |
4.20
|
43,575 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/04/2024 |
4.10
|
13,800 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 08/04/2024 |
4.10
|
64,056 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 05/04/2024 |
4.10
|
53,900 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 04/04/2024 |
4.10
|
5,400 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 03/04/2024 |
4.20
|
48,600 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/04/2024 |
4.20
|
45,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/04/2024 |
4.30
|
38,000 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 29/03/2024 |
4.20
|
55,300 | 4.20 | 4.20 | 4.20 | 0 | 0 | 0 |
| 28/03/2024 |
4.20
|
34,719 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 27/03/2024 |
4.20
|
136,105 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 26/03/2024 |
4.20
|
45,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 25/03/2024 |
4.20
|
108,710 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 22/03/2024 |
4.10
|
41,308 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 21/03/2024 |
4.10
|
46,148 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 20/03/2024 |
4.20
|
175,532 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 19/03/2024 |
4.10
|
252,440 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 18/03/2024 |
4.10
|
90,550 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 15/03/2024 |
4.10
|
173,003 | 4.30 | 4.30 | 4.10 | 0 | 0 | 0 |
| 14/03/2024 |
4.20
|
33,643 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 13/03/2024 |
4.20
|
123,705 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 12/03/2024 |
4.20
|
24,723 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 11/03/2024 |
4.10
|
140,200 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 08/03/2024 |
4.20
|
39,400 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 07/03/2024 |
4.30
|
11,800 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 06/03/2024 |
4.30
|
41,000 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 05/03/2024 |
4.40
|
18,168 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 04/03/2024 |
4.40
|
28,101 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 01/03/2024 |
4.40
|
94,200 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 29/02/2024 |
4.40
|
52,700 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 28/02/2024 |
4.40
|
52,800 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/02/2024 |
4.40
|
34,400 | 4.30 | 4.50 | 4.30 | 0 | 0 | 0 |
| 26/02/2024 |
4.30
|
64,000 | 4.30 | 4.40 | 4.30 | 0 | 0 | 0 |
| 23/02/2024 |
4.30
|
57,554 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 22/02/2024 |
4.30
|
16,069 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 21/02/2024 |
4.30
|
63,401 | 4.20 | 4.30 | 4.20 | 0 | 0 | 0 |
| 20/02/2024 |
4.30
|
29,432 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 19/02/2024 |
4.30
|
37,361 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 16/02/2024 |
4.20
|
29,147 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 15/02/2024 |
4.30
|
30,200 | 4.10 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/02/2024 |
4.10
|
19,904 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 06/02/2024 |
4.20
|
39,203 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/02/2024 |
4.20
|
105,927 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 02/02/2024 |
4.20
|
3,720 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 01/02/2024 |
4.30
|
3,200 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |