| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-21) |
-0.20 | -2.99% | 9,100 | 0 | 0 |
6.20
6.70
6.50
|
|
2 tháng
(2024-07-22) |
0 | 0% | 18,400 | 0 | 0 |
6.20
6.70
6.50
|
|
3 tháng
(2024-06-24) |
-1.30 | -16.67% | 150,800 | -900 | -0.0 |
6.20
7.80
6.50
|
|
6 tháng
(2024-03-25) |
-0.50 | -7.14% | 290,000 | -900 | -0.0 |
6.20
7.80
6.50
|
|
12 tháng
(2023-09-26) |
-0.50 | -7.14% | 331,100 | 600 | 0.0 |
6.20
7.90
6.50
|
|
24 tháng
(2022-10-03) |
-1.30 | -16.67% | 560,426 | -3,900 | -0.0 |
6
10.50
6.50
|
|
36 tháng
(2021-10-06) |
-1.80 | -21.69% | 2,707,402 | -1,200 | 0.1 |
5.10
14.60
6.50
|
|
60 tháng
(2019-10-17) |
0.80 | 14.04% | 3,612,858 | 2,800 | 0.1 |
4.60
14.60
6.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/07/2021 |
5.40
|
100 | 5 | 5.40 | 5.40 | 0 | 0 | 0 |
| 07/07/2021 |
5
|
1,100 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 06/07/2021 |
5.40
|
200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 05/07/2021 |
5.40
|
1,078 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/07/2021 |
5.40
|
2,200 | 5.10 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/07/2021 |
5.10
|
2,003 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/06/2021 |
5.40
|
12,110 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 29/06/2021 |
5.50
|
3,900 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 28/06/2021 |
5.80
|
7,805 | 5.60 | 5.80 | 5.50 | 6,100 | 0 | 0.0 |
| 25/06/2021 |
5.60
|
3,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/06/2021 |
5.60
|
6,200 | 5.10 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/06/2021 |
5.10
|
1,800 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 22/06/2021 |
5.40
|
320 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 21/06/2021 |
5.30
|
5,800 | 5.20 | 5.40 | 5.30 | 0 | 0 | 0 |
| 18/06/2021 |
5.20
|
2,150 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/06/2021 |
5.40
|
300 | 5.20 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/06/2021 |
5.20
|
1,100 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 15/06/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/06/2021 |
5.30
|
1,300 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 11/06/2021 |
5.30
|
100 | 5 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/06/2021 |
5
|
9,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/06/2021 |
5.10
|
600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/06/2021 |
5.20
|
500 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/06/2021 |
5.20
|
3,800 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/06/2021 |
5.40
|
16,110 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 03/06/2021 |
5.50
|
1,355 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 02/06/2021 |
5
|
1,400 | 5 | 5 | 5 | 0 | 0 | 0 |
| 01/06/2021 |
5
|
2,510 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/05/2021 |
5
|
3,025 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 28/05/2021 |
5.40
|
1,370 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 27/05/2021 |
5.40
|
207 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/05/2021 |
5.50
|
23 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 25/05/2021 |
5.50
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2021 |
5.60
|
600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 21/05/2021 |
5.60
|
200 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 20/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/05/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/05/2021 |
5.70
|
300 | 5.40 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/05/2021 |
5.40
|
301 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2021 |
5.60
|
6,703 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 13/05/2021 |
5.50
|
2,710 | 5.40 | 5.70 | 5.50 | 0 | 0 | 0 |
| 12/05/2021 |
5.40
|
3,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/05/2021 |
5.20
|
2,670 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 10/05/2021 |
5.60
|
110 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 07/05/2021 |
5.60
|
173 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 06/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 05/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 04/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/04/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/04/2021 |
6
|
5,200 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 22/04/2021 |
6.20
|
50 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 19/04/2021 |
6.20
|
3,103 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 16/04/2021 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/04/2021 |
6.20
|
3,700 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 14/04/2021 |
6.30
|
5,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 13/04/2021 |
6.60
|
7,510 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 12/04/2021 |
6.70
|
6,200 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 09/04/2021 |
6.10
|
4,102 | 5.90 | 6.10 | 6 | 100 | 0 | 0.0 |
| 08/04/2021 |
5.90
|
6,373 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 07/04/2021 |
5.50
|
3,840 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 06/04/2021 |
5.60
|
800 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 05/04/2021 |
5.60
|
2,340 | 5.40 | 5.70 | 5.40 | 0 | 0 | 0 |
| 02/04/2021 |
5.40
|
5,810 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 01/04/2021 |
5.40
|
3,861 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 31/03/2021 |
5.30
|
1,000 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 30/03/2021 |
5.40
|
2,897 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 29/03/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/03/2021 |
5.40
|
1,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 25/03/2021 |
5.40
|
1,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 24/03/2021 |
5.40
|
1,200 | 5.30 | 5.50 | 5 | 0 | 0 | 0 |
| 23/03/2021 |
5.30
|
3,450 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/03/2021 |
5.30
|
2,200 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 19/03/2021 |
5.40
|
63 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 18/03/2021 |
5.40
|
3,752 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 17/03/2021 |
5.40
|
9,200 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/03/2021 |
5.20
|
3,100 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/03/2021 |
5.20
|
300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 12/03/2021 |
5.20
|
1,052 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 11/03/2021 |
5.30
|
300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 10/03/2021 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/03/2021 |
5.50
|
1,020 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 08/03/2021 |
5.20
|
6,423 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/03/2021 |
5.60
|
1,600 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 04/03/2021 |
5.90
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 03/03/2021 |
5.90
|
13,302 | 5.60 | 5.90 | 5.10 | 0 | 0 | 0 |
| 02/03/2021 |
5.60
|
800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 01/03/2021 |
5.60
|
2,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/02/2021 |
5.60
|
700 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/02/2021 |
5.60
|
3,002 | 5.10 | 5.60 | 5.30 | 0 | 0 | 0 |
| 24/02/2021 |
5.10
|
4,800 | 4.70 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/02/2021 |
4.70
|
13,000 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 22/02/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/02/2021 |
5
|
1,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/02/2021 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/02/2021 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/02/2021 |
5
|
612 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |