| 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) |
-0.10 | -1.67% | 171,137 | 0 | 0 |
5.50
6.30
5.90
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.61% | 295,084 | 0 | 0 |
5.50
6.80
5.90
|
|
3 tháng
(2024-08-23) |
-1.10 | -15.71% | 346,293 | 0 | 0 |
5.50
7
5.90
|
|
6 tháng
(2024-05-27) |
-1.10 | -15.71% | 782,450 | 0 | 0 |
5.50
7.27
5.90
|
|
12 tháng
(2023-11-27) |
-1.55 | -20.85% | 1,518,629 | -56,000 | -0.5 |
5.50
7.73
5.90
|
|
24 tháng
(2022-12-02) |
-0.71 | -10.76% | 4,324,170 | -70,483 | -0.6 |
5.50
9.59
5.90
|
|
36 tháng
(2021-12-07) |
-9.33 | -61.26% | 23,298,152 | 4,215 | 1.4 |
5.50
23.03
5.90
|
|
60 tháng
(2019-12-18) |
-1.94 | -24.78% | 47,424,965 | -431,385 | -3.4 |
5.50
23.03
5.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
7
|
100 | 7 | 7 | 7 | 0 | 0 | 0 |
| 01/07/2024 |
7.09
|
6,226 | 7.09 | 7.18 | 6.91 | 0 | 0 | 0 |
| 28/06/2024 |
7.18
|
3,389 | 7 | 7.18 | 6.91 | 0 | 0 | 0 |
| 27/06/2024 |
7
|
8,000 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 26/06/2024 |
7.09
|
5,100 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 25/06/2024 |
7.09
|
7,920 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 24/06/2024 |
7.09
|
1,226 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 21/06/2024 |
7
|
9,699 | 7 | 7.09 | 6.82 | 0 | 0 | 0 |
| 20/06/2024 |
7
|
1 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/06/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/06/2024 |
7
|
5,500 | 7.09 | 7.09 | 7 | 0 | 0 | 0 |
| 17/06/2024 |
7.09
|
8,073 | 7 | 7.09 | 6.91 | 0 | 0 | 0 |
| 14/06/2024 |
7
|
9,023 | 6.91 | 7 | 6.82 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
17,960 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
7
|
6,033 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 11/06/2024 |
6.91
|
32,101 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 10/06/2024 |
7.09
|
4,800 | 6.91 | 7.09 | 6.91 | 0 | 0 | 0 |
| 07/06/2024 |
6.91
|
9,698 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 06/06/2024 |
7
|
3,899 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 05/06/2024 |
6.91
|
9,820 | 6.91 | 6.91 | 6.82 | 0 | 0 | 0 |
| 04/06/2024 |
6.91
|
5,087 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 03/06/2024 |
7
|
2,200 | 7 | 7 | 7 | 0 | 0 | 0 |
| 31/05/2024 |
7
|
2,210 | 6.82 | 7 | 6.82 | 0 | 0 | 0 |
| 30/05/2024 |
7
|
3,900 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 29/05/2024 |
6.91
|
1,794 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 28/05/2024 |
6.91
|
1,323 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 27/05/2024 |
7
|
13,500 | 7 | 7 | 7 | 0 | 0 | 0 |
| 24/05/2024 |
7
|
2,532 | 7 | 7 | 7 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
1,786 | 7 | 7 | 7 | 0 | 0 | 0 |
| 22/05/2024 |
7
|
9,211 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 21/05/2024 |
6.91
|
8,349 | 7.09 | 7.09 | 6.91 | 0 | 0 | 0 |
| 20/05/2024 |
7.09
|
2,476 | 7 | 7.09 | 7 | 0 | 0 | 0 |
| 17/05/2024 |
7.09
|
2,000 | 7.09 | 7.09 | 7.09 | 0 | 0 | 0 |
| 16/05/2024 |
7.27
|
10 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 15/05/2024 |
7.27
|
121 | 7.27 | 7.27 | 7.27 | 0 | 0 | 0 |
| 14/05/2024 |
7
|
10 | 7 | 7 | 7 | 0 | 0 | 0 |
| 13/05/2024 |
7
|
1,010 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 10/05/2024 |
7
|
1,000 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/05/2024 |
7
|
6,938 | 7.18 | 7.18 | 7 | 0 | 0 | 0 |
| 08/05/2024 |
6.91
|
7,310 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
| 07/05/2024 |
6.91
|
100 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 06/05/2024 |
7.18
|
1,388 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 03/05/2024 |
7.18
|
0 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 02/05/2024 |
7.18
|
3,300 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 26/04/2024 |
6.91
|
0 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 25/04/2024 |
6.91
|
700 | 7 | 7 | 6.91 | 0 | 0 | 0 |
| 24/04/2024 |
7.18
|
100 | 7.18 | 7.18 | 7.18 | 0 | 0 | 0 |
| 23/04/2024 |
6.91
|
2,700 | 6.91 | 7 | 6.91 | 0 | 0 | 0 |
| 22/04/2024 |
7.18
|
7,230 | 6.91 | 7.18 | 6.91 | 0 | 0 | 0 |
| 19/04/2024 |
6.91
|
11,900 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 17/04/2024 |
6.91
|
14,800 | 6.91 | 6.91 | 6.91 | 0 | 0 | 0 |
| 16/04/2024 |
6.91
|
6,555 | 7.18 | 7.18 | 6.91 | 0 | 0 | 0 |
| 15/04/2024 |
7.18
|
3,142 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 12/04/2024 |
7.18
|
5,000 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 11/04/2024 |
7.27
|
2,558 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 10/04/2024 |
7.27
|
1,102 | 7.18 | 7.27 | 7.18 | 0 | 0 | 0 |
| 09/04/2024 |
7.36
|
303 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 08/04/2024 |
7.45
|
19,576 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 05/04/2024 |
7.27
|
6,610 | 7.18 | 7.27 | 7.09 | 0 | 0 | 0 |
| 04/04/2024 |
7.27
|
9,101 | 7.27 | 7.27 | 7.18 | 0 | 0 | 0 |
| 03/04/2024 |
7.45
|
516 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 02/04/2024 |
7.45
|
2,309 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 01/04/2024 |
7.55
|
510 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/03/2024 |
7.36
|
1,776 | 7.27 | 7.36 | 7.27 | 0 | 0 | 0 |
| 28/03/2024 |
7.45
|
4,300 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 27/03/2024 |
7.45
|
902 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 26/03/2024 |
7.45
|
0 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 25/03/2024 |
7.45
|
200 | 7.27 | 7.45 | 7.27 | 0 | 0 | 0 |
| 22/03/2024 |
7.27
|
15,560 | 7.36 | 7.36 | 7.27 | 0 | 0 | 0 |
| 21/03/2024 |
7.55
|
14,800 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 20/03/2024 |
7.45
|
1,000 | 7.55 | 7.55 | 7.27 | 0 | 0 | 0 |
| 19/03/2024 |
7.27
|
407 | 7.45 | 7.45 | 7.27 | 0 | 0 | 0 |
| 18/03/2024 |
7.45
|
8,401 | 7.36 | 7.45 | 7.18 | 0 | 0 | 0 |
| 15/03/2024 |
7.36
|
923 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |
| 14/03/2024 |
7.45
|
43,902 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 13/03/2024 |
7.45
|
5,459 | 7.36 | 7.45 | 7.36 | 0 | 0 | 0 |
| 12/03/2024 |
7.64
|
18,780 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 11/03/2024 |
7.64
|
4,200 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 08/03/2024 |
7.55
|
3,244 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 07/03/2024 |
7.64
|
3,158 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 06/03/2024 |
7.45
|
29,154 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 05/03/2024 |
7.45
|
1,700 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 04/03/2024 |
7.64
|
10,046 | 7.55 | 7.64 | 7.45 | 0 | 0 | 0 |
| 01/03/2024 |
7.55
|
2,700 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 29/02/2024 |
7.45
|
29,268 | 7.55 | 7.55 | 7.45 | 0 | 0 | 0 |
| 28/02/2024 |
7.55
|
1,701 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 27/02/2024 |
7.55
|
5,756 | 7.64 | 7.64 | 7.55 | 0 | 0 | 0 |
| 26/02/2024 |
7.45
|
3,212 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 23/02/2024 |
7.55
|
4,500 | 7.64 | 7.64 | 7.45 | 0 | 0 | 0 |
| 22/02/2024 |
7.64
|
100 | 7.64 | 7.64 | 7.64 | 0 | 0 | 0 |
| 21/02/2024 |
7.45
|
5,942 | 7.45 | 7.45 | 7.45 | 0 | 0 | 0 |
| 20/02/2024 |
7.55
|
130 | 7.55 | 7.55 | 7.55 | 0 | 0 | 0 |
| 19/02/2024 |
7.73
|
12,437 | 7.64 | 7.73 | 7.45 | 0 | 0 | 0 |
| 16/02/2024 |
7.64
|
5,200 | 7.45 | 7.64 | 7.45 | 0 | 0 | 0 |
| 15/02/2024 |
7.45
|
6,200 | 7.45 | 7.55 | 7.45 | 0 | 0 | 0 |
| 07/02/2024 |
7.45
|
16,010 | 7.36 | 7.45 | 7.27 | 0 | 0 | 0 |
| 06/02/2024 |
7.36
|
44 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 05/02/2024 |
7.36
|
0 | 7.36 | 7.36 | 7.36 | 0 | 0 | 0 |
| 02/02/2024 |
7.36
|
9,403 | 7.55 | 7.55 | 7.36 | 0 | 0 | 0 |
| 01/02/2024 |
7.36
|
10,200 | 7.45 | 7.45 | 7.36 | 0 | 0 | 0 |