| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
1.80 | 40% | 8,600 | 0 | 0 |
3.60
7.50
5.10
|
|
2 tháng
(2024-03-11) |
-0.70 | -10% | 27,800 | 0 | 0 |
3.60
7.90
5.10
|
|
3 tháng
(2024-02-27) |
-2.20 | -25.88% | 32,500 | 0 | 0 |
3.60
8.50
5.10
|
|
6 tháng
(2023-11-22) |
-0.70 | -10% | 35,300 | 0 | 0 |
3.60
9.90
5.10
|
|
12 tháng
(2023-05-16) |
-2.20 | -25.88% | 78,431 | 0 | 0 |
3.60
10.30
5.10
|
|
24 tháng
(2022-05-23) |
-2.90 | -31.52% | 315,049 | 0 | 0 |
3.60
10.30
5.10
|
|
36 tháng
(2021-05-26) |
-0.40 | -5.97% | 1,836,130 | 0 | 0 |
3.60
14.90
5.10
|
|
60 tháng
(2019-06-06) |
-4.50 | -41.67% | 1,872,398 | 0 | 0 |
3.20
14.90
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/07/2024 |
4.70
|
5,147 | 4.40 | 4.70 | 4.40 | 0 | 0 | 0 |
| 23/07/2024 |
4
|
1,468 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 22/07/2024 |
4.40
|
1,300 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 19/07/2024 |
4.60
|
1,100 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 18/07/2024 |
4.80
|
3,202 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 17/07/2024 |
4.30
|
1,500 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 16/07/2024 |
4.40
|
900 | 4.40 | 5 | 4.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
200 | 4.40 | 5.30 | 4.40 | 0 | 0 | 0 |
| 12/07/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/07/2024 |
5
|
400 | 4.40 | 5.50 | 4.40 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/07/2024 |
4.30
|
3,900 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
400 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.70
|
300 | 4.60 | 5.70 | 4.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.20
|
1,200 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
5
|
1,203 | 4.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 02/07/2024 |
5.20
|
2,203 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
4.60
|
310 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
400 | 5.40 | 5.40 | 4.70 | 0 | 0 | 0 |
| 27/06/2024 |
5.30
|
700 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5
|
1,413 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 25/06/2024 |
5
|
800 | 5 | 5 | 5 | 0 | 0 | 0 |
| 24/06/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 21/06/2024 |
5
|
3,900 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.80
|
1,401 | 5.80 | 5.80 | 5 | 0 | 0 | 0 |
| 19/06/2024 |
5.70
|
3,316 | 6 | 6 | 5.30 | 0 | 0 | 0 |
| 18/06/2024 |
5.70
|
1,601 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 17/06/2024 |
5.20
|
1,100 | 6.60 | 6.60 | 5.20 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
3,000 | 6.40 | 6.40 | 5.10 | 0 | 0 | 0 |
| 13/06/2024 |
6.40
|
800 | 7 | 7 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
2,700 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 11/06/2024 |
6.30
|
4,901 | 8.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 10/06/2024 |
7.10
|
913 | 8.90 | 8.90 | 7.10 | 0 | 0 | 0 |
| 07/06/2024 |
8.50
|
300 | 8.60 | 8.60 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.60
|
201 | 7.70 | 7.70 | 7.60 | 0 | 0 | 0 |
| 05/06/2024 |
6.60
|
300 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 04/06/2024 |
6.20
|
3,300 | 5.80 | 6.40 | 5.60 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/05/2024 |
5.60
|
600 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/05/2024 |
5.60
|
200 | 4.50 | 5.60 | 4.50 | 0 | 0 | 0 |
| 29/05/2024 |
5.30
|
300 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/05/2024 |
5.90
|
200 | 5.30 | 5.90 | 5.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
5.20
|
6,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
|
320 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
500 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 17/05/2024 |
5.80
|
1 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.80
|
1,525 | 4.50 | 5.80 | 4.50 | 0 | 0 | 0 |
| 15/05/2024 |
4.80
|
315 | 5.70 | 5.70 | 4.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/05/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/05/2024 |
6.30
|
300 | 5.30 | 7 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
6.60
|
400 | 6.10 | 6.60 | 6.10 | 0 | 0 | 0 |
| 08/05/2024 |
7.50
|
400 | 7.50 | 7.50 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
6.60
|
200 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
1,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
5.80
|
210 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/04/2024 |
6.30
|
400 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
500 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
1,200 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 4.10 | 0 | 0 | 0 |
| 22/04/2024 |
4.70
|
800 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/04/2024 |
4.10
|
600 | 4.10 | 4.10 | 4.10 | 0 | 0 | 0 |
| 17/04/2024 |
3.60
|
100 | 3.60 | 3.60 | 3.60 | 0 | 0 | 0 |
| 16/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/04/2024 |
3.90
|
100 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.50
|
0 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 11/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 10/04/2024 |
4.50
|
100 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 09/04/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/04/2024 |
5.80
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/04/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/04/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 02/04/2024 |
6.40
|
700 | 5.60 | 6.40 | 5.60 | 0 | 0 | 0 |
| 01/04/2024 |
5.70
|
2 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 29/03/2024 |
5.70
|
1,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5
|
110 | 5 | 5 | 5 | 0 | 0 | 0 |
| 27/03/2024 |
5.40
|
1,300 | 5.40 | 6.30 | 5.40 | 0 | 0 | 0 |
| 26/03/2024 |
6.80
|
300 | 5.20 | 6.80 | 5.20 | 0 | 0 | 0 |
| 25/03/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 22/03/2024 |
7.70
|
11,100 | 6 | 7.70 | 6 | 0 | 0 | 0 |
| 21/03/2024 |
7
|
600 | 7 | 7 | 7 | 0 | 0 | 0 |
| 20/03/2024 |
6.20
|
900 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 18/03/2024 |
7.20
|
0 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 15/03/2024 |
7.90
|
800 | 7.10 | 7.90 | 7 | 0 | 0 | 0 |
| 14/03/2024 |
6.80
|
600 | 7.80 | 7.80 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 12/03/2024 |
6.80
|
500 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 11/03/2024 |
7
|
400 | 7 | 7 | 7 | 0 | 0 | 0 |
| 08/03/2024 |
6.80
|
1,400 | 8.50 | 8.50 | 6.80 | 0 | 0 | 0 |
| 07/03/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 06/03/2024 |
8
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 05/03/2024 |
8
|
300 | 8 | 8 | 8 | 0 | 0 | 0 |
| 04/03/2024 |
7.30
|
0 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 01/03/2024 |
7.30
|
1,050 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |