| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
0.24 | 3.22% | 37,900 | 0 | 0 |
7.17
8
7.70
|
|
2 tháng
(2024-11-08) |
1.40 | 22.22% | 391,900 | 0 | 0 |
6.30
8.50
7.70
|
|
3 tháng
(2024-10-09) |
1.12 | 17.02% | 412,700 | 0 | 0 |
5.73
8.50
7.70
|
|
6 tháng
(2024-07-11) |
1.25 | 19.38% | 565,800 | 0 | 0 |
5.73
8.50
7.70
|
|
12 tháng
(2024-01-15) |
1.78 | 30.07% | 2,186,600 | -4,900 | -0.0 |
5.30
8.50
7.70
|
|
24 tháng
(2023-01-18) |
0.53 | 7.39% | 4,814,900 | -188,700 | -1.1 |
5.20
8.50
7.70
|
|
36 tháng
(2022-01-24) |
-1.62 | -17.36% | 6,099,400 | -1,804 | 1.7 |
5.09
11.20
7.70
|
|
60 tháng
(2020-02-03) |
-0.65 | -7.84% | 7,477,520 | 4,206 | 1.8 |
5.09
11.20
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 14/08/2024 |
6.40
|
500 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 13/08/2024 |
6.40
|
4,000 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 12/08/2024 |
6.32
|
500 | 6.32 | 6.32 | 6.32 | 0 | 0 | 0 |
| 09/08/2024 |
6.79
|
1,100 | 6.80 | 6.80 | 6.79 | 0 | 0 | 0 |
| 08/08/2024 |
6.60
|
100 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 07/08/2024 |
6.60
|
0 | 6.60 | 6.60 | 6.60 | 0 | 0 | 0 |
| 06/08/2024 |
6.60
|
10,900 | 6.23 | 6.60 | 6.20 | 0 | 0 | 0 |
| 05/08/2024 |
6.23
|
300 | 6.30 | 6.30 | 6.23 | 0 | 0 | 0 |
| 02/08/2024 |
6.20
|
2,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 01/08/2024 |
6.20
|
7,100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 31/07/2024 |
6.52
|
1,800 | 6.52 | 6.52 | 6.52 | 0 | 0 | 0 |
| 30/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
6.50
|
0 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
6.50
|
1,000 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 24/07/2024 |
6.48
|
4,900 | 6.30 | 6.48 | 6.30 | 0 | 0 | 0 |
| 23/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 22/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 19/07/2024 |
6.48
|
0 | 6.48 | 6.48 | 6.48 | 0 | 0 | 0 |
| 18/07/2024 |
6.48
|
20,500 | 6.50 | 6.50 | 6.48 | 0 | 0 | 0 |
| 17/07/2024 |
6.10
|
1,600 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.30
|
17,400 | 6.39 | 6.40 | 6.25 | 0 | 0 | 0 |
| 12/07/2024 |
6.12
|
31,100 | 6.05 | 6.35 | 6.05 | 0 | 0 | 0 |
| 11/07/2024 |
6.45
|
0 | 6.45 | 6.45 | 6.45 | 0 | 0 | 0 |
| 10/07/2024 |
6.45
|
36,500 | 6.20 | 6.45 | 6.10 | 0 | 0 | 0 |
| 09/07/2024 |
6.03
|
2,300 | 6.03 | 6.03 | 6.03 | 0 | 0 | 0 |
| 08/07/2024 |
6.03
|
7,300 | 6.03 | 6.03 | 6.01 | 0 | 0 | 0 |
| 05/07/2024 |
6
|
3,000 | 6.01 | 6.01 | 6 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
3,400 | 6.01 | 6.01 | 6 | 0 | 3,000 | -0.0 |
| 03/07/2024 |
6
|
4,400 | 6.20 | 6.20 | 6 | 0 | 2,000 | -0.0 |
| 02/07/2024 |
6.20
|
57,700 | 6.24 | 6.40 | 6.20 | 0 | 0 | 0 |
| 01/07/2024 |
6
|
1,100 | 6 | 6 | 6 | 0 | 100 | -0.0 |
| 28/06/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 100 | -0.0 |
| 27/06/2024 |
6
|
5,100 | 6 | 6.40 | 6 | 400 | 0 | 0.0 |
| 26/06/2024 |
6.27
|
4,300 | 6 | 6.27 | 6 | 0 | 0 | 0 |
| 25/06/2024 |
6.25
|
12,800 | 6 | 6.25 | 5.77 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
31,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/06/2024 |
6
|
4,700 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6
|
3,400 | 6 | 6 | 5.58 | 0 | 0 | 0 |
| 19/06/2024 |
6
|
8,200 | 5.90 | 6 | 5.90 | 0 | 200 | -0.0 |
| 18/06/2024 |
6
|
4,600 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 17/06/2024 |
6
|
6,400 | 5.89 | 6.01 | 5.89 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
1,500 | 6.18 | 6.19 | 5.90 | 100 | 0 | 0.0 |
| 13/06/2024 |
5.90
|
1,500 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 12/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 11/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 10/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 07/06/2024 |
6.09
|
0 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 06/06/2024 |
6.09
|
100 | 6.09 | 6.09 | 6.09 | 0 | 0 | 0 |
| 05/06/2024 |
6.09
|
300 | 5.50 | 6.09 | 5.50 | 100 | 200 | -0.0 |
| 04/06/2024 |
5.84
|
5,900 | 5.76 | 6.18 | 5.76 | 0 | 0 | 0 |
| 03/06/2024 |
6.19
|
0 | 6.19 | 6.19 | 6.19 | 0 | 0 | 0 |
| 31/05/2024 |
6.19
|
4,400 | 6 | 6.20 | 5.99 | 0 | 0 | 0 |
| 30/05/2024 |
6.10
|
300 | 6.12 | 6.12 | 6.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.75
|
0 | 5.75 | 5.75 | 5.75 | 0 | 0 | 0 |
| 28/05/2024 |
5.75
|
1,600 | 5.75 | 6.02 | 5.75 | 200 | 0 | 0.0 |
| 27/05/2024 |
5.79
|
1,200 | 5.85 | 5.85 | 5.45 | 0 | 0 | 0 |
| 24/05/2024 |
5.85
|
600 | 5.56 | 5.85 | 5.56 | 0 | 0 | 0 |
| 23/05/2024 |
5.56
|
500 | 5.59 | 5.59 | 5.10 | 0 | 0 | 0 |
| 22/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 21/05/2024 |
5.43
|
100 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 20/05/2024 |
5.43
|
0 | 5.43 | 5.43 | 5.43 | 0 | 0 | 0 |
| 17/05/2024 |
5.43
|
1,300 | 5.46 | 5.68 | 5.43 | 0 | 0 | 0 |
| 16/05/2024 |
5.46
|
600 | 5.51 | 5.77 | 5.46 | 0 | 200 | -0.0 |
| 15/05/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/05/2024 |
5.80
|
4,600 | 5.11 | 5.80 | 5.11 | 0 | 0 | 0 |
| 13/05/2024 |
5.46
|
700 | 5.68 | 5.68 | 5.20 | 0 | 0 | 0 |
| 10/05/2024 |
5.31
|
500 | 5.30 | 5.31 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.61
|
1,300 | 5.61 | 5.61 | 5.61 | 0 | 0 | 0 |
| 08/05/2024 |
5.98
|
0 | 5.98 | 5.98 | 5.98 | 0 | 0 | 0 |
| 07/05/2024 |
5.98
|
200 | 5.61 | 5.98 | 5.61 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
87,100 | 5.25 | 6 | 5.25 | 0 | 100 | -0.0 |
| 03/05/2024 |
5.63
|
0 | 5.63 | 5.63 | 5.63 | 0 | 0 | 0 |
| 02/05/2024 |
5.63
|
200 | 4.94 | 5.63 | 4.94 | 0 | 0 | 0 |
| 26/04/2024 |
5.30
|
77,900 | 5.32 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/04/2024 |
5.62
|
200 | 5.61 | 5.62 | 5.61 | 100 | 0 | 0.0 |
| 24/04/2024 |
5.30
|
9,800 | 5.61 | 5.61 | 5.30 | 100 | 0 | 0.0 |
| 23/04/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/04/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
300 | 5.30 | 5.30 | 5.30 | 0 | 300 | -0.0 |
| 17/04/2024 |
5.63
|
3,300 | 5.65 | 5.65 | 5.63 | 0 | 0 | 0 |
| 16/04/2024 |
6.04
|
29,000 | 5.76 | 6.04 | 5.76 | 0 | 0 | 0 |
| 15/04/2024 |
5.78
|
200 | 5.38 | 5.78 | 5.38 | 0 | 0 | 0 |
| 12/04/2024 |
5.78
|
4,300 | 5.77 | 5.78 | 5.77 | 300 | 0 | 0.0 |
| 11/04/2024 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
5.72
|
800 | 5.78 | 5.78 | 5.72 | 0 | 0 | 0 |
| 09/04/2024 |
5.79
|
1,100 | 5.45 | 5.79 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.58
|
7,100 | 5.58 | 5.58 | 5.58 | 0 | 0 | 0 |
| 05/04/2024 |
5.60
|
600 | 5.78 | 5.78 | 5.60 | 0 | 0 | 0 |
| 04/04/2024 |
5.78
|
600 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 |
| 03/04/2024 |
5.78
|
300 | 5.52 | 5.78 | 5.52 | 0 | 0 | 0 |
| 02/04/2024 |
5.52
|
1,300 | 5.20 | 5.52 | 5.20 | 0 | 0 | 0 |
| 01/04/2024 |
5.52
|
500 | 5.52 | 5.53 | 5.52 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.50
|
3,600 | 5.77 | 5.77 | 5.50 | 0 | 0 | 0 |
| 25/03/2024 |
5.76
|
900 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |