| 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) |
0.60 | 8.45% | 5,617 | 0 | 0 |
7.10
8.10
7.70
|
|
2 tháng
(2024-09-23) |
-0.60 | -7.23% | 6,422 | 0 | 0 |
7.10
8.30
7.70
|
|
3 tháng
(2024-08-26) |
-0.80 | -9.41% | 6,722 | 0 | 0 |
7.10
8.50
7.70
|
|
6 tháng
(2024-05-27) |
0.70 | 10% | 1,396,567 | -256,800 | -1.8 |
6.20
10
7.70
|
|
12 tháng
(2023-11-28) |
3.70 | 92.50% | 3,240,302 | -1,025,100 | -4.4 |
3.20
10
7.70
|
|
24 tháng
(2022-12-05) |
5 | 185.19% | 4,921,358 | -1,470,000 | -5.8 |
2.10
10
7.70
|
|
36 tháng
(2021-12-08) |
-6.40 | -45.39% | 5,882,260 | -1,470,000 | -5.8 |
2
17.80
7.70
|
|
60 tháng
(2021-05-25) |
-11.50 | -59.90% | 6,469,270 | 0 | 4.5 |
2
29
7.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
6.20
|
39,902 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 02/07/2024 |
7
|
233,702 | 5.20 | 7 | 5.20 | 0 | 0 | 0 |
| 01/07/2024 |
6.60
|
151,900 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 28/06/2024 |
6.60
|
27,807 | 6.30 | 8.30 | 6.30 | 0 | 0 | 0 |
| 27/06/2024 |
7.20
|
32,103 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 26/06/2024 |
8.30
|
4,206 | 8.30 | 8.30 | 8.30 | 0 | 0 | 0 |
| 25/06/2024 |
8.50
|
76,503 | 9.70 | 9.70 | 8.50 | 0 | 0 | 0 |
| 24/06/2024 |
9.60
|
111,901 | 9 | 9.70 | 7.30 | 0 | 0 | 0 |
| 21/06/2024 |
8.50
|
5,000 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 20/06/2024 |
7.40
|
401 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
6.50
|
49,500 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/06/2024 |
8.20
|
11,300 | 7.20 | 8.20 | 6.40 | 0 | 0 | 0 |
| 17/06/2024 |
8
|
2,600 | 6.90 | 8 | 6.90 | 0 | 0 | 0 |
| 14/06/2024 |
7.90
|
201 | 8 | 8 | 7.90 | 0 | 0 | 0 |
| 13/06/2024 |
8
|
2,200 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 12/06/2024 |
7.70
|
500 | 8 | 8 | 7.70 | 0 | 0 | 0 |
| 11/06/2024 |
7.10
|
5,401 | 7.90 | 8.20 | 7.10 | 0 | 0 | 0 |
| 10/06/2024 |
7.30
|
600 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
34,200 | 6.60 | 7.70 | 6.30 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
200 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/06/2024 |
6.90
|
1,800 | 6.10 | 6.90 | 6.10 | 0 | 0 | 0 |
| 04/06/2024 |
6.50
|
20,502 | 7.80 | 7.80 | 5.90 | 0 | 0 | 0 |
| 03/06/2024 |
7.50
|
21,701 | 7 | 7.60 | 6.90 | 0 | 0 | 0 |
| 31/05/2024 |
8.10
|
20,611 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 30/05/2024 |
9
|
2,105 | 9.70 | 9.70 | 9 | 0 | 0 | 0 |
| 29/05/2024 |
8.50
|
59,700 | 8.20 | 8.50 | 8.20 | 0 | 0 | 0 |
| 28/05/2024 |
8
|
244,246 | 7 | 8 | 6.20 | 0 | 32,800 | -0.2 |
| 27/05/2024 |
7
|
131,601 | 7 | 9.30 | 7 | 0 | 224,000 | -1.6 |
| 24/05/2024 |
8.10
|
153,400 | 8 | 8.50 | 8 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
15,400 | 7.50 | 8 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.50
|
601 | 7.40 | 7.50 | 7.40 | 0 | 0 | 0 |
| 21/05/2024 |
6.60
|
20,600 | 6.70 | 6.70 | 6.60 | 0 | 0 | 0 |
| 20/05/2024 |
8
|
2,200 | 8.10 | 8.10 | 6.60 | 0 | 0 | 0 |
| 17/05/2024 |
7.30
|
500 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 16/05/2024 |
7.50
|
10,500 | 7.20 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/05/2024 |
8.90
|
30,900 | 9.20 | 9.20 | 7.10 | 0 | 0 | 0 |
| 14/05/2024 |
8.30
|
600 | 8.20 | 8.30 | 8.20 | 0 | 0 | 0 |
| 13/05/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 10/05/2024 |
8.20
|
300 | 8.30 | 8.30 | 8.20 | 0 | 0 | 0 |
| 09/05/2024 |
7.90
|
1,000 | 7.80 | 7.90 | 7.80 | 0 | 0 | 0 |
| 08/05/2024 |
6.70
|
1 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.70
|
19,400 | 7.50 | 8.30 | 6.70 | 0 | 0 | 0 |
| 06/05/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 03/05/2024 |
8.20
|
27,300 | 7.50 | 8.20 | 7.50 | 0 | 0 | 0 |
| 02/05/2024 |
8.40
|
1,000 | 8.50 | 8.50 | 8.30 | 0 | 0 | 0 |
| 26/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 25/04/2024 |
7.50
|
300 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 24/04/2024 |
7.50
|
1,000 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 23/04/2024 |
7.50
|
0 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 22/04/2024 |
7.50
|
1,600 | 7.80 | 7.80 | 7.50 | 0 | 0 | 0 |
| 19/04/2024 |
7.40
|
3,000 | 6.80 | 7.40 | 6.40 | 0 | 0 | 0 |
| 17/04/2024 |
7.40
|
100 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 16/04/2024 |
7.40
|
52,100 | 7.40 | 7.40 | 6.80 | 0 | 50,000 | -0.4 |
| 15/04/2024 |
6.20
|
201 | 7.60 | 7.60 | 6.20 | 0 | 0 | 0 |
| 12/04/2024 |
7
|
1,300 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 11/04/2024 |
7.10
|
700 | 6.20 | 7.10 | 6.20 | 0 | 0 | 0 |
| 10/04/2024 |
7.10
|
1,300 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 09/04/2024 |
6.90
|
500 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 08/04/2024 |
7
|
602 | 6.80 | 7 | 6.80 | 0 | 0 | 0 |
| 05/04/2024 |
7.70
|
1,400 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 04/04/2024 |
8.10
|
18,817 | 6.80 | 8.10 | 6.80 | 0 | 0 | 0 |
| 03/04/2024 |
8.20
|
2,400 | 7.20 | 8.20 | 7.20 | 0 | 0 | 0 |
| 02/04/2024 |
7.20
|
12,302 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 01/04/2024 |
6.10
|
40,119 | 7.20 | 7.20 | 5.90 | 0 | 0 | 0 |
| 29/03/2024 |
7.20
|
31,800 | 6 | 7.20 | 6 | 0 | 0 | 0 |
| 28/03/2024 |
6.30
|
147,341 | 6.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 27/03/2024 |
6.40
|
114,300 | 6.40 | 7.80 | 5.90 | 0 | 0 | 0 |
| 26/03/2024 |
6.40
|
124,600 | 5.90 | 7.90 | 5.90 | 0 | 0 | 0 |
| 25/03/2024 |
6.90
|
116,950 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 22/03/2024 |
5.90
|
85,900 | 6.50 | 6.90 | 5.70 | 0 | 0 | 0 |
| 21/03/2024 |
6.40
|
120,950 | 6.40 | 6.50 | 5.70 | 0 | 0 | 0 |
| 20/03/2024 |
5.70
|
62,600 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/03/2024 |
5
|
54,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/03/2024 |
4.40
|
11,550 | 4.40 | 4.40 | 4.40 | 0 | 0 | 0 |
| 15/03/2024 |
3.90
|
400 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/03/2024 |
4
|
5,500 | 3.60 | 4 | 3.50 | 0 | 0 | 0 |
| 13/03/2024 |
3.50
|
40,300 | 3.40 | 3.70 | 3.20 | 0 | 0 | 0 |
| 12/03/2024 |
3.40
|
19,600 | 3.10 | 3.40 | 3.10 | 0 | 0 | 0 |
| 11/03/2024 |
3.20
|
15,900 | 3.10 | 3.20 | 3.10 | 0 | 0 | 0 |
| 08/03/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 07/03/2024 |
3.50
|
4,300 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 06/03/2024 |
3.50
|
200 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 05/03/2024 |
3.60
|
1,900 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 04/03/2024 |
3.40
|
36,800 | 3.30 | 3.40 | 3 | 0 | 0 | 0 |
| 01/03/2024 |
3.40
|
0 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 29/02/2024 |
3.40
|
600 | 3.30 | 3.40 | 3.30 | 0 | 0 | 0 |
| 28/02/2024 |
3.40
|
2,100 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 27/02/2024 |
3.40
|
1,000 | 3.40 | 3.40 | 3.40 | 0 | 0 | 0 |
| 26/02/2024 |
3.30
|
0 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 23/02/2024 |
3.40
|
4,600 | 3.60 | 3.60 | 3.10 | 0 | 0 | 0 |
| 22/02/2024 |
3.30
|
400 | 3.30 | 3.30 | 3.30 | 0 | 0 | 0 |
| 21/02/2024 |
3.40
|
2,600 | 3.20 | 3.40 | 3.10 | 0 | 0 | 0 |
| 20/02/2024 |
3.50
|
0 | 3.50 | 3.50 | 3.50 | 0 | 0 | 0 |
| 19/02/2024 |
3.60
|
10,700 | 3.50 | 3.60 | 3.50 | 200 | 0 | 0.0 |
| 16/02/2024 |
4
|
300 | 4 | 4 | 4 | 0 | 0 | 0 |
| 15/02/2024 |
4
|
3,000 | 3.20 | 4 | 3.20 | 100 | 0 | 0.0 |
| 07/02/2024 |
3.70
|
200 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 06/02/2024 |
3.20
|
2,500 | 3.60 | 3.60 | 3.20 | 0 | 0 | 0 |
| 05/02/2024 |
3.30
|
3,200 | 3.30 | 3.60 | 3.20 | 0 | 0 | 0 |
| 02/02/2024 |
3.30
|
1,401 | 3.70 | 4.20 | 3.30 | 0 | 0 | 0 |