| 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) |
| 22/03/2024 |
5.76
|
2,000 | 5.76 | 5.76 | 5.76 | 0 | 0 | 0 |
| 21/03/2024 |
5.52
|
200 | 5.52 | 5.52 | 5.52 | 0 | 0 | 0 |
| 20/03/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 19/03/2024 |
5.79
|
0 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 18/03/2024 |
5.79
|
400 | 5.79 | 5.79 | 5.79 | 0 | 0 | 0 |
| 15/03/2024 |
5.79
|
3,000 | 5.80 | 5.80 | 5.79 | 0 | 0 | 0 |
| 14/03/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.50
|
2,100 | 5.78 | 5.99 | 5.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.79
|
1,200 | 5.40 | 5.79 | 5.21 | 0 | 0 | 0 |
| 11/03/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/03/2024 |
5.60
|
22,900 | 5.84 | 5.84 | 5.60 | 0 | 0 | 0 |
| 07/03/2024 |
5.84
|
1,600 | 5.85 | 5.85 | 5.84 | 0 | 0 | 0 |
| 06/03/2024 |
5.85
|
200 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 05/03/2024 |
5.86
|
1,061,700 | 5.45 | 5.87 | 5.45 | 0 | 0 | 0 |
| 04/03/2024 |
5.80
|
5,800 | 5.79 | 5.88 | 5.78 | 0 | 0 | 0 |
| 01/03/2024 |
5.81
|
1,800 | 5.50 | 5.81 | 5.45 | 0 | 0 | 0 |
| 29/02/2024 |
5.82
|
0 | 5.82 | 5.82 | 5.82 | 0 | 0 | 0 |
| 28/02/2024 |
5.82
|
400 | 5.56 | 5.84 | 5.56 | 0 | 0 | 0 |
| 27/02/2024 |
5.56
|
1,600 | 5.56 | 5.57 | 5.56 | 0 | 0 | 0 |
| 26/02/2024 |
5.55
|
1,300 | 5.87 | 5.87 | 5.55 | 0 | 0 | 0 |
| 23/02/2024 |
5.87
|
100 | 5.87 | 5.87 | 5.87 | 0 | 0 | 0 |
| 22/02/2024 |
5.90
|
3,800 | 5.57 | 5.90 | 5.56 | 0 | 0 | 0 |
| 21/02/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 20/02/2024 |
5.97
|
200 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |
| 19/02/2024 |
5.90
|
1,000 | 6.01 | 6.02 | 5.90 | 0 | 0 | 0 |
| 16/02/2024 |
6.04
|
1,000 | 5.60 | 6.04 | 5.60 | 0 | 0 | 0 |
| 15/02/2024 |
5.65
|
200 | 5.51 | 5.65 | 5.51 | 0 | 0 | 0 |
| 07/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 06/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 05/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 02/02/2024 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 01/02/2024 |
5.51
|
200 | 5.52 | 5.52 | 5.51 | 0 | 0 | 0 |
| 31/01/2024 |
5.85
|
100 | 5.85 | 5.85 | 5.85 | 0 | 0 | 0 |
| 30/01/2024 |
5.62
|
300 | 5.62 | 5.62 | 5.62 | 0 | 0 | 0 |
| 29/01/2024 |
5.91
|
200 | 5.91 | 5.91 | 5.91 | 0 | 0 | 0 |
| 26/01/2024 |
5.95
|
500 | 5.89 | 5.95 | 5.89 | 0 | 0 | 0 |
| 25/01/2024 |
5.90
|
22,500 | 5.60 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/01/2024 |
5.60
|
24,200 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/01/2024 |
5.67
|
200 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 22/01/2024 |
5.67
|
600 | 5.67 | 5.67 | 5.67 | 0 | 0 | 0 |
| 19/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 18/01/2024 |
5.60
|
500 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 17/01/2024 |
5.61
|
1,600 | 5.61 | 5.61 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.92
|
800 | 5.92 | 5.92 | 5.92 | 0 | 0 | 0 |
| 15/01/2024 |
5.92
|
1,100 | 5.48 | 5.92 | 5.48 | 0 | 0 | 0 |
| 12/01/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 11/01/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 10/01/2024 |
5.89
|
300 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 09/01/2024 |
5.89
|
2,000 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 08/01/2024 |
5.89
|
600 | 5.88 | 5.89 | 5.88 | 0 | 0 | 0 |
| 05/01/2024 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/01/2024 |
5.97
|
15,500 | 5.88 | 5.98 | 5.50 | 0 | 0 | 0 |
| 03/01/2024 |
5.89
|
0 | 5.89 | 5.89 | 5.89 | 0 | 0 | 0 |
| 02/01/2024 |
5.89
|
200 | 5.80 | 5.89 | 5.80 | 0 | 0 | 0 |
| 29/12/2023 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 28/12/2023 |
5.80
|
600 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 27/12/2023 |
5.80
|
200 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
| 26/12/2023 |
5.99
|
1,600 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 25/12/2023 |
6
|
1,200 | 5.80 | 6.19 | 5.80 | 0 | 0 | 0 |
| 22/12/2023 |
5.80
|
200 | 5.50 | 5.88 | 5.80 | 0 | 0 | 0 |
| 21/12/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/12/2023 |
5.50
|
1,000 | 5.68 | 5.68 | 5.50 | 0 | 0 | 0 |
| 19/12/2023 |
5.68
|
100 | 5.32 | 5.68 | 5.68 | 0 | 0 | 0 |
| 18/12/2023 |
5.32
|
2,000 | 5.32 | 5.50 | 5.32 | 0 | 0 | 0 |
| 15/12/2023 |
5.32
|
1,800 | 5.51 | 5.51 | 5.32 | 0 | 0 | 0 |
| 14/12/2023 |
5.51
|
300 | 5.88 | 5.88 | 5.51 | 0 | 0 | 0 |
| 13/12/2023 |
5.88
|
200 | 5.56 | 5.89 | 5.88 | 0 | 0 | 0 |
| 12/12/2023 |
5.56
|
300 | 5.88 | 5.88 | 5.56 | 0 | 0 | 0 |
| 11/12/2023 |
5.88
|
1,200 | 5.80 | 5.89 | 5.55 | 400 | 0 | 0.0 |
| 08/12/2023 |
5.80
|
1,900 | 5.97 | 5.97 | 5.80 | 0 | 0 | 0 |
| 07/12/2023 |
5.97
|
100 | 5.80 | 5.97 | 5.97 | 0 | 0 | 0 |
| 06/12/2023 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
1,248,000 | 5.81 | 5.81 | 5.53 | 0 | 0 | 0 |
| 04/12/2023 |
5.81
|
47,600 | 5.74 | 5.81 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.74
|
0 | 5.74 | 5.74 | 5.74 | 0 | 0 | 0 |
| 30/11/2023 |
5.74
|
100 | 5.77 | 5.77 | 5.74 | 0 | 0 | 0 |
| 29/11/2023 |
5.77
|
16,800 | 5.40 | 5.77 | 5.40 | 0 | 300 | -0.0 |
| 28/11/2023 |
5.40
|
32,600 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 27/11/2023 |
5.80
|
5,400 | 5.90 | 5.90 | 5.49 | 0 | 0 | 0 |
| 24/11/2023 |
5.90
|
11,800 | 5.91 | 5.91 | 5.88 | 0 | 0 | 0 |
| 23/11/2023 |
5.91
|
42,200 | 5.85 | 5.91 | 5.85 | 0 | 0 | 0 |
| 22/11/2023 |
5.85
|
5,400 | 5.85 | 5.89 | 5.80 | 0 | 0 | 0 |
| 21/11/2023 |
5.85
|
100 | 5.70 | 5.85 | 5.85 | 0 | 0 | 0 |
| 20/11/2023 |
5.70
|
2,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/11/2023 |
5.70
|
2,000 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 16/11/2023 |
5.80
|
1,000 | 5.65 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/11/2023 |
5.65
|
1,800 | 5.60 | 5.65 | 5.60 | 0 | 0 | 0 |
| 14/11/2023 |
5.60
|
2,500 | 5.70 | 5.91 | 5.60 | 0 | 0 | 0 |
| 13/11/2023 |
5.70
|
11,400 | 5.70 | 5.72 | 5.33 | 0 | 0 | 0 |
| 10/11/2023 |
5.70
|
1,300 | 5.59 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/11/2023 |
5.59
|
2,400 | 5.51 | 5.59 | 5.51 | 0 | 0 | 0 |
| 08/11/2023 |
5.51
|
0 | 5.51 | 5.51 | 5.51 | 0 | 0 | 0 |
| 07/11/2023 |
5.51
|
3,600 | 5.67 | 5.73 | 5.51 | 0 | 0 | 0 |
| 06/11/2023 |
5.67
|
1,800 | 5.67 | 5.67 | 5.36 | 0 | 0 | 0 |
| 03/11/2023 |
5.67
|
1,100 | 5.67 | 5.70 | 5.67 | 0 | 0 | 0 |
| 02/11/2023 |
5.67
|
900 | 5.54 | 5.67 | 5.53 | 0 | 0 | 0 |
| 01/11/2023 |
5.54
|
2,900 | 5.20 | 5.55 | 5 | 0 | 0 | 0 |
| 31/10/2023 |
5.20
|
700 | 5.55 | 5.81 | 5.20 | 300 | 0 | 0.0 |
| 30/10/2023 |
5.55
|
1,000 | 5.74 | 5.74 | 5.55 | 0 | 0 | 0 |
| 27/10/2023 |
5.74
|
1,200 | 5.60 | 5.74 | 5.60 | 0 | 0 | 0 |