| 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 | 0% | 21,700 | 0 | 0 |
5
5.70
5
|
|
2 tháng
(2024-09-23) |
-0.20 | -3.85% | 148,301 | 0 | 0 |
5
5.70
5
|
|
3 tháng
(2024-08-23) |
-0.40 | -7.41% | 293,301 | 0 | 0 |
4.90
5.70
5
|
|
6 tháng
(2024-05-27) |
-2.80 | -35.90% | 1,151,776 | 0 | 0 |
4.90
9.30
5
|
|
12 tháng
(2023-11-27) |
0 | 0% | 4,393,058 | 0 | -0.0 |
4.30
9.30
5
|
|
24 tháng
(2022-12-02) |
1.40 | 38.89% | 7,872,626 | 0 | -0.0 |
3.10
9.30
5
|
|
36 tháng
(2021-12-07) |
-6 | -54.55% | 8,406,726 | 0 | -0.0 |
3.10
17.30
5
|
|
60 tháng
(2019-12-18) |
-4.20 | -45.65% | 8,419,626 | 0 | -0.0 |
3.10
17.30
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
8
|
8,700 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
9.30
|
56,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
84,002 | 7.70 | 8.60 | 7.70 | 0 | 0 | 0 |
| 27/06/2024 |
7.60
|
9,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/06/2024 |
7.60
|
2,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
13,800 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
14,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/06/2024 |
7.70
|
18,300 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
10,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.10
|
26,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2024 |
7.10
|
2,600 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
7,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.10
|
12,635 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
15,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
1,300 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
7.70
|
1,200 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/06/2024 |
7.20
|
2,500 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 06/06/2024 |
7
|
8,400 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 05/06/2024 |
7.30
|
6,100 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 04/06/2024 |
7.30
|
21,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.70
|
52,814 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 31/05/2024 |
7.60
|
23,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.20
|
67,814 | 8.30 | 8.60 | 7.70 | 0 | 0 | 0 |
| 29/05/2024 |
7.60
|
17,100 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
39,605 | 7.30 | 7.70 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
7,700 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.80
|
21,400 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
21,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
40,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
109,700 | 8.80 | 8.80 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.70
|
112,551 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
53,401 | 6.70 | 6.70 | 6.70 | 0 | 100 | -0.0 |
| 16/05/2024 |
6
|
67,100 | 5.40 | 6 | 5.40 | 0 | 30,600 | -0.2 |
| 15/05/2024 |
5.30
|
48,600 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| 14/05/2024 |
5.20
|
7,900 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 13/05/2024 |
4.90
|
29,400 | 5.30 | 5.70 | 4.90 | 500 | 0 | 0.0 |
| 10/05/2024 |
5.30
|
18,900 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5.20
|
43,000 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
69,500 | 5.90 | 5.90 | 5.60 | 30,000 | 0 | 0.2 |
| 07/05/2024 |
5.50
|
90,300 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.80
|
42,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.90
|
42,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
4.90
|
126,700 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
5.20
|
20,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
37,400 | 7.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
5.90
|
194,952 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 23/04/2024 |
5.90
|
221,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 22/04/2024 |
5.20
|
10,100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/04/2024 |
5.10
|
41,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5
|
10,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
4.90
|
48,700 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/04/2024 |
4.90
|
51,817 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 12/04/2024 |
4.90
|
54,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/04/2024 |
5
|
15,900 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 10/04/2024 |
5.20
|
20,015 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/04/2024 |
5.30
|
30,600 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 08/04/2024 |
5
|
44,701 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
5
|
15,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/04/2024 |
4.90
|
19,501 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
50,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
29,222 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.90
|
13,450 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 29/03/2024 |
5.10
|
25,520 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 28/03/2024 |
5.20
|
113,799 | 4.80 | 5.40 | 4.70 | 0 | 0 | 0 |
| 27/03/2024 |
4.80
|
2,300 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 26/03/2024 |
4.70
|
14,400 | 4.80 | 4.90 | 4.60 | 0 | 0 | 0 |
| 25/03/2024 |
4.80
|
19,200 | 5.50 | 5.50 | 4.80 | 0 | 0 | 0 |
| 22/03/2024 |
5.10
|
141,000 | 4.50 | 5.10 | 4.50 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
40,500 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 20/03/2024 |
4.50
|
101 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 19/03/2024 |
4.50
|
25,700 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 18/03/2024 |
4.50
|
67,702 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 15/03/2024 |
4.60
|
11,000 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 14/03/2024 |
4.60
|
11,800 | 4.50 | 4.80 | 4.50 | 0 | 0 | 0 |
| 13/03/2024 |
4.70
|
63,600 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 12/03/2024 |
4.50
|
103,100 | 4.90 | 4.90 | 4.40 | 0 | 0 | 0 |
| 11/03/2024 |
4.90
|
28,599 | 5.30 | 5.30 | 4.90 | 0 | 0 | 0 |
| 08/03/2024 |
5.40
|
196,300 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 07/03/2024 |
5
|
65,600 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
300 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/03/2024 |
4.70
|
9,600 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 04/03/2024 |
4.70
|
24,500 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 01/03/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
24,000 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 28/02/2024 |
4.70
|
12,200 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 27/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 26/02/2024 |
4.80
|
1,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 23/02/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 22/02/2024 |
4.60
|
2,200 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/02/2024 |
4.60
|
1,300 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 20/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 19/02/2024 |
4.80
|
2,300 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
3,200 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/02/2024 |
4.70
|
5,100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 07/02/2024 |
4.70
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 06/02/2024 |
4.70
|
400 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 05/02/2024 |
4.50
|
1,100 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 02/02/2024 |
4.60
|
2,200 | 4.50 | 4.60 | 4.50 | 0 | 0 | 0 |
| 01/02/2024 |
4.60
|
5,100 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |