| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-04-10) |
0.02 | 0.29% | 387,500 | -9,100 | -0.1 |
5.60
7.82
5.60
|
|
2 tháng
(2024-03-11) |
-1.22 | -15.10% | 794,700 | -30,800 | -0.2 |
5.60
8.18
5.60
|
|
3 tháng
(2024-02-15) |
-0.87 | -11.25% | 880,600 | -29,900 | -0.2 |
5.60
8.25
5.60
|
|
6 tháng
(2023-11-13) |
-3.29 | -32.41% | 1,405,200 | -40,320 | -0.3 |
5.60
10.15
5.60
|
|
12 tháng
(2023-05-16) |
-5.14 | -42.83% | 2,275,900 | -43,320 | -0.3 |
5.60
13.40
5.60
|
|
24 tháng
(2022-05-23) |
-14.64 | -68.09% | 4,058,300 | -49,000 | -2.0 |
5.60
21.90
5.60
|
|
36 tháng
(2021-05-26) |
-14.64 | -68.09% | 15,494,200 | -103,600 | -2.8 |
5.60
30.75
5.60
|
|
60 tháng
(2019-06-06) |
-20.98 | -75.36% | 32,179,230 | 396,280 | 8.7 |
5.60
30.75
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 09/10/2024 |
6.40
|
620 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 08/10/2024 |
6.50
|
104 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/10/2024 |
6.60
|
63 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 04/10/2024 |
6.60
|
1,604 | 7.30 | 7.30 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
7.30
|
30,518 | 6.80 | 7.50 | 6.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.80
|
300 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 01/10/2024 |
6.80
|
12,550 | 6.80 | 6.80 | 6.60 | 0 | 0 | 0 |
| 30/09/2024 |
6.80
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/09/2024 |
6.90
|
3,900 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 26/09/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 25/09/2024 |
6.80
|
2,801 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 24/09/2024 |
6.90
|
101 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 23/09/2024 |
6.80
|
106 | 6.80 | 6.80 | 6.80 | 0 | 100 | 0.0 |
| 20/09/2024 |
7
|
3,916 | 6.90 | 7 | 6.80 | 0 | 0 | 0 |
| 19/09/2024 |
7
|
279 | 7 | 7 | 7 | 0 | 0 | 0 |
| 18/09/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 17/09/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 16/09/2024 |
6.80
|
5 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 13/09/2024 |
6.90
|
0 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 12/09/2024 |
6.80
|
2,201 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 11/09/2024 |
7
|
3,401 | 7 | 7 | 7 | 0 | 0 | 0 |
| 10/09/2024 |
7
|
0 | 7 | 7 | 7 | 0 | 0 | 0 |
| 09/09/2024 |
7
|
807 | 7 | 7 | 7 | 0 | 0 | 0 |
| 06/09/2024 |
7
|
2,501 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 05/09/2024 |
7
|
711 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 04/09/2024 |
7.10
|
1,302 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 30/08/2024 |
7.10
|
6,405 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 29/08/2024 |
7.20
|
612 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 28/08/2024 |
7.20
|
280 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 27/08/2024 |
7.10
|
901 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 26/08/2024 |
7.20
|
6,906 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/08/2024 |
7.20
|
3,303 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 22/08/2024 |
7.20
|
1,200 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 21/08/2024 |
7.20
|
1,802 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 20/08/2024 |
7.20
|
1,940 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 19/08/2024 |
7.20
|
221 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 16/08/2024 |
7.10
|
3,030 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 15/08/2024 |
7.20
|
124 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/08/2024 |
7.10
|
234 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 13/08/2024 |
7.20
|
331 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 12/08/2024 |
7.10
|
1,000 | 7.10 | 7.10 | 7.10 | 0 | 300 | 0.0 |
| 09/08/2024 |
7.10
|
3,404 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 08/08/2024 |
7.10
|
5,000 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 07/08/2024 |
7.10
|
9 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 06/08/2024 |
7.10
|
1,162 | 7.10 | 7.10 | 7.10 | 0 | 0 | 0 |
| 05/08/2024 |
7.10
|
2,011 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 02/08/2024 |
7.20
|
6,000 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 01/08/2024 |
7.20
|
3,207 | 7.40 | 7.40 | 7.20 | 0 | 0 | 0 |
| 31/07/2024 |
7.20
|
3,600 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 30/07/2024 |
7.40
|
0 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 29/07/2024 |
7.30
|
206 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 26/07/2024 |
7.30
|
908 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
1,301 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.10
|
5,504 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 23/07/2024 |
7.30
|
2,900 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 22/07/2024 |
7.20
|
900 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 19/07/2024 |
7.10
|
1,300 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 18/07/2024 |
7.30
|
4,800 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.20
|
1,500 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 16/07/2024 |
7.20
|
515 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 15/07/2024 |
7.20
|
4,305 | 7.20 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/07/2024 |
7.30
|
2,700 | 7.20 | 7.30 | 7.10 | 0 | 0 | 0 |
| 10/07/2024 |
7.20
|
400 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 09/07/2024 |
7.20
|
300 | 7.30 | 7.30 | 7.20 | 0 | 0 | 0 |
| 08/07/2024 |
7.20
|
2,200 | 7.30 | 7.30 | 7.10 | 0 | 0 | 0 |
| 05/07/2024 |
7.30
|
6,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 04/07/2024 |
7.40
|
3,872 | 7.30 | 7.40 | 7.30 | 2,500 | 0 | 0.0 |
| 03/07/2024 |
8.10
|
2,000 | 8.10 | 8.10 | 8.10 | 0 | 0 | 0 |
| 02/07/2024 |
7.20
|
900 | 7.30 | 7.40 | 7.20 | 0 | 0 | 0 |
| 01/07/2024 |
7.30
|
1,620 | 7.20 | 7.30 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
7.30
|
1,400 | 7.50 | 7.50 | 7.10 | 0 | 0 | 0 |
| 27/06/2024 |
7.50
|
1,505 | 7.50 | 7.50 | 7.20 | 100 | 0 | 0.0 |
| 26/06/2024 |
7.30
|
3,107 | 7.80 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/06/2024 |
7.70
|
2,750 | 7.60 | 7.90 | 7.60 | 0 | 0 | 0 |
| 24/06/2024 |
7.60
|
24,602 | 7.40 | 7.80 | 7.40 | 0 | 0 | 0 |
| 21/06/2024 |
7.40
|
52,445 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 20/06/2024 |
7.30
|
2,721 | 7.30 | 7.40 | 7.30 | 0 | 0 | 0 |
| 19/06/2024 |
7.60
|
1,600 | 7.60 | 7.60 | 7 | 300 | 0 | 0.0 |
| 18/06/2024 |
7.60
|
3,305 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
9,451 | 7.30 | 7.60 | 7.30 | 0 | 0 | 0 |
| 14/06/2024 |
7.50
|
3,437 | 7.30 | 7.50 | 7.30 | 0 | 0 | 0 |
| 13/06/2024 |
7.30
|
7,210 | 7.20 | 7.30 | 7.20 | 400 | 100 | 0.0 |
| 12/06/2024 |
7.20
|
2,801 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 11/06/2024 |
6.40
|
1,600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 10/06/2024 |
7.40
|
3,003 | 7.40 | 7.40 | 7.30 | 0 | 0 | 0 |
| 07/06/2024 |
7.30
|
4,003 | 7.30 | 7.30 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.30
|
3,841 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 05/06/2024 |
7.30
|
26,261 | 7.40 | 7.50 | 7.30 | 0 | 0 | 0 |
| 04/06/2024 |
7.30
|
9,925 | 7.50 | 7.50 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.40
|
2,700 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 31/05/2024 |
7.60
|
4,920 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 30/05/2024 |
7.50
|
7,709 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 29/05/2024 |
7.60
|
12,040 | 7.60 | 7.70 | 7.50 | 0 | 0 | 0 |
| 28/05/2024 |
7.60
|
7,600 | 7.70 | 7.80 | 7.50 | 0 | 0 | 0 |
| 27/05/2024 |
7.50
|
9,711 | 7.70 | 7.90 | 7.50 | 0 | 0 | 0 |
| 24/05/2024 |
7.50
|
5,914 | 7.70 | 7.70 | 7.40 | 0 | 0 | 0 |
| 23/05/2024 |
7.50
|
1,032 | 7.60 | 7.60 | 7.50 | 0 | 0 | 0 |
| 22/05/2024 |
7.70
|
11,002 | 7.50 | 7.70 | 7.50 | 0 | 0 | 0 |
| 21/05/2024 |
7.80
|
11,644 | 7.60 | 7.90 | 7.60 | 0 | 1,100 | 0.0 |