| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.30 | 6.82% | 139,653 | 0 | 0 |
4.10
4.80
4.70
|
|
2 tháng
(2024-09-23) |
0.30 | 6.82% | 215,433 | 0 | 0 |
4.10
4.80
4.70
|
|
3 tháng
(2024-08-22) |
0.10 | 2.17% | 332,163 | 0 | 0 |
4.10
4.80
4.70
|
|
6 tháng
(2024-05-24) |
0.10 | 2.17% | 1,214,293 | 0 | 0 |
3.80
5
4.70
|
|
12 tháng
(2023-11-27) |
-0.80 | -14.55% | 2,941,659 | -302,300 | -1.5 |
3.80
5.90
4.70
|
|
24 tháng
(2022-12-01) |
-1.70 | -26.56% | 8,615,402 | -296,800 | -1.5 |
3.80
7.70
4.70
|
|
36 tháng
(2021-12-06) |
-10.90 | -69.87% | 25,985,205 | -295,600 | -1.5 |
3.80
27.60
4.70
|
|
60 tháng
(2019-12-17) |
-7 | -59.83% | 40,916,089 | -312,000 | -1.6 |
3.80
27.60
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
6,500 | 5.10 | 5.30 | 5.10 | 0 | 5,000 | -0.0 |
| 29/01/2024 |
5.30
|
16,600 | 5.20 | 5.30 | 5.20 | 0 | 12,000 | -0.1 |
| 26/01/2024 |
5.30
|
1,000 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 25/01/2024 |
5.30
|
1,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
16,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/01/2024 |
5.40
|
13,500 | 5.60 | 5.60 | 5.30 | 0 | 10,000 | -0.1 |
| 18/01/2024 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 16/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/01/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/01/2024 |
5.60
|
1,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
6,200 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.20
|
7,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/01/2024 |
5.50
|
201 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
4,000 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
11,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
12,700 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 03/01/2024 |
5.50
|
8,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 02/01/2024 |
5.30
|
4,300 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
4,000 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.50
|
6,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.50
|
8,200 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/12/2023 |
5.50
|
3,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.50
|
7,300 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
5.60
|
600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/12/2023 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 20/12/2023 |
5.60
|
700 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 19/12/2023 |
5.60
|
5,100 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 18/12/2023 |
5.90
|
500 | 5.70 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/12/2023 |
5.70
|
3,400 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 14/12/2023 |
5.50
|
1,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 13/12/2023 |
5.60
|
35,100 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 12/12/2023 |
5.60
|
2,800 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 11/12/2023 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/12/2023 |
5.60
|
1,400 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 07/12/2023 |
5.60
|
13,500 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 06/12/2023 |
5.70
|
4,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 05/12/2023 |
5.80
|
7,400 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 04/12/2023 |
5.80
|
20,600 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/12/2023 |
5.80
|
23,300 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 30/11/2023 |
5.70
|
1,000 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/11/2023 |
5.70
|
1,100 | 5.60 | 5.70 | 5.30 | 0 | 0 | 0 |
| 28/11/2023 |
5.60
|
2,200 | 5.50 | 5.70 | 5.20 | 0 | 0 | 0 |
| 27/11/2023 |
5.50
|
4,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 24/11/2023 |
5.90
|
200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 23/11/2023 |
5.90
|
4,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/11/2023 |
5.90
|
4,500 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 21/11/2023 |
6
|
3,000 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 20/11/2023 |
6
|
1,600 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 17/11/2023 |
6
|
22,900 | 5.80 | 6.30 | 5.60 | 6,000 | 0 | 0.0 |
| 16/11/2023 |
5.80
|
10,600 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 15/11/2023 |
5.70
|
10,700 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 14/11/2023 |
5.40
|
39,400 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 13/11/2023 |
5.40
|
26,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 10/11/2023 |
5.40
|
8,500 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/11/2023 |
5.50
|
35,100 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 08/11/2023 |
5.40
|
35,500 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 07/11/2023 |
5.20
|
2,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 06/11/2023 |
5.20
|
4,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/11/2023 |
5.30
|
8,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/11/2023 |
5.30
|
14,200 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 01/11/2023 |
5.10
|
2,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 31/10/2023 |
5.10
|
1,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 30/10/2023 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 27/10/2023 |
5.30
|
21,000 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 26/10/2023 |
5
|
2,500 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 25/10/2023 |
5.30
|
7,000 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 24/10/2023 |
5.30
|
4,100 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 23/10/2023 |
5.20
|
3,500 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 20/10/2023 |
5.10
|
5,500 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 19/10/2023 |
5.10
|
5,200 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/10/2023 |
5.10
|
13,400 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 17/10/2023 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 16/10/2023 |
5.50
|
3,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/10/2023 |
5.70
|
14,100 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 12/10/2023 |
5.40
|
10,600 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 11/10/2023 |
5.30
|
2,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/10/2023 |
5.30
|
3,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/10/2023 |
5.30
|
200 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 06/10/2023 |
5.30
|
32,900 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 05/10/2023 |
5.50
|
3,100 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/10/2023 |
5.50
|
3,500 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 03/10/2023 |
5.60
|
100 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/10/2023 |
5.70
|
4,400 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 29/09/2023 |
5.70
|
1,500 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 28/09/2023 |
5.60
|
1,600 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 27/09/2023 |
5.60
|
2,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 26/09/2023 |
5.80
|
10,000 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 25/09/2023 |
5.80
|
11,300 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 22/09/2023 |
5.70
|
21,400 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 21/09/2023 |
6
|
35,100 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 20/09/2023 |
6.10
|
11,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 19/09/2023 |
6
|
16,600 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 18/09/2023 |
5.80
|
7,700 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 15/09/2023 |
6.20
|
18,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 14/09/2023 |
6
|
23,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 13/09/2023 |
6.20
|
27,600 | 6.20 | 6.30 | 5.90 | 0 | 0 | 0 |