| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.10 | 1.67% | 126,556 | 0 | 0 |
5.70
6.30
6.10
|
|
2 tháng
(2024-09-23) |
0.20 | 3.39% | 272,035 | 0 | 0 |
5.70
6.30
6.10
|
|
3 tháng
(2024-08-26) |
-0.50 | -7.58% | 318,174 | 0 | 0 |
5.70
6.60
6.10
|
|
6 tháng
(2024-05-27) |
-0.80 | -11.59% | 1,761,544 | 0 | 0 |
5.70
8.60
6.10
|
|
12 tháng
(2023-11-28) |
-0.20 | -3.17% | 3,855,383 | 0 | 0 |
5.70
8.60
6.10
|
|
24 tháng
(2022-12-05) |
2.20 | 56.41% | 7,257,604 | -400 | -0.0 |
3
8.60
6.10
|
|
36 tháng
(2021-12-08) |
-6.50 | -51.59% | 16,918,454 | 1,200 | 0.0 |
3
15
6.10
|
|
60 tháng
(2019-12-19) |
-21.40 | -77.82% | 28,602,754 | -800 | -0.1 |
3
36.50
6.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 13/09/2021 |
7
|
21,600 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 10/09/2021 |
6.90
|
5,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 09/09/2021 |
7
|
3,600 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 08/09/2021 |
7
|
16,600 | 7 | 7 | 6.80 | 0 | 0 | 0 |
| 07/09/2021 |
7
|
20,280 | 7 | 7.70 | 7 | 0 | 0 | 0 |
| 06/09/2021 |
7
|
50,000 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 01/09/2021 |
7
|
48,600 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 31/08/2021 |
7
|
11,301 | 7.40 | 7.40 | 6.80 | 0 | 0 | 0 |
| 30/08/2021 |
7.40
|
7,700 | 7.50 | 7.50 | 6.90 | 0 | 0 | 0 |
| 27/08/2021 |
7.50
|
600 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 26/08/2021 |
7
|
4,300 | 7.70 | 7.70 | 7 | 0 | 0 | 0 |
| 25/08/2021 |
7.70
|
100 | 7.60 | 7.70 | 7.70 | 0 | 0 | 0 |
| 24/08/2021 |
7.60
|
5,200 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 23/08/2021 |
7.60
|
19,408 | 7.60 | 8.20 | 7.20 | 0 | 0 | 0 |
| 20/08/2021 |
7.60
|
31,100 | 7.50 | 7.70 | 7 | 0 | 0 | 0 |
| 19/08/2021 |
7.50
|
6,100 | 8 | 8 | 7.50 | 0 | 0 | 0 |
| 18/08/2021 |
8
|
35,980 | 7.70 | 8.40 | 7.50 | 0 | 0 | 0 |
| 17/08/2021 |
7.70
|
8,500 | 7 | 7.70 | 7.70 | 0 | 0 | 0 |
| 16/08/2021 |
7
|
700 | 6.40 | 7 | 7 | 0 | 0 | 0 |
| 13/08/2021 |
6.40
|
4,800 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
| 12/08/2021 |
5.90
|
40,600 | 5.40 | 5.90 | 5.50 | 0 | 0 | 0 |
| 11/08/2021 |
5.40
|
7,700 | 5.40 | 5.40 | 5.40 | 0 | 700 | -0.0 |
| 10/08/2021 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2021 |
5.40
|
100 | 5.30 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/08/2021 |
5.30
|
5,200 | 5.50 | 5.60 | 5.10 | 0 | 0 | 0 |
| 05/08/2021 |
5.50
|
6,400 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/08/2021 |
5.30
|
7,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 03/08/2021 |
5.30
|
4,200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/08/2021 |
5.30
|
1,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/07/2021 |
5.40
|
700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 29/07/2021 |
5.40
|
1,400 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 28/07/2021 |
5.50
|
2,000 | 5.30 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/07/2021 |
5.30
|
1,200 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
| 26/07/2021 |
5.20
|
5,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/07/2021 |
5.40
|
600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/07/2021 |
5.40
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/07/2021 |
5.30
|
1,800 | 5.20 | 5.60 | 5.30 | 0 | 0 | 0 |
| 20/07/2021 |
5.20
|
600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/07/2021 |
5.30
|
800 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 16/07/2021 |
5.40
|
900 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/07/2021 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/07/2021 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 13/07/2021 |
5.40
|
600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/07/2021 |
5.50
|
400 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 09/07/2021 |
5.60
|
300 | 5.30 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/07/2021 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 07/07/2021 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 06/07/2021 |
5.30
|
7,500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 05/07/2021 |
5.50
|
2,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 02/07/2021 |
5.80
|
3,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 01/07/2021 |
5.70
|
2,300 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 30/06/2021 |
5.70
|
400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/06/2021 |
5.70
|
6,000 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 28/06/2021 |
5.90
|
1,800 | 5.40 | 5.90 | 5.10 | 0 | 0 | 0 |
| 25/06/2021 |
5.40
|
3,400 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 24/06/2021 |
5.90
|
2,849 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 23/06/2021 |
6
|
100 | 5.70 | 6 | 6 | 0 | 0 | 0 |
| 22/06/2021 |
5.70
|
600 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/06/2021 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/06/2021 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 17/06/2021 |
5.70
|
1,700 | 5.30 | 5.70 | 5.70 | 0 | 0 | 0 |
| 16/06/2021 |
5.30
|
400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 15/06/2021 |
5.40
|
2,800 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 14/06/2021 |
5.80
|
300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 11/06/2021 |
6
|
400 | 5.90 | 6.40 | 6 | 0 | 0 | 0 |
| 10/06/2021 |
5.90
|
700 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 09/06/2021 |
5.90
|
162,800 | 5.40 | 5.90 | 4.90 | 0 | 0 | 0 |
| 08/06/2021 |
5.40
|
55,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 07/06/2021 |
5.80
|
1,000 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 04/06/2021 |
5.80
|
1,200 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 03/06/2021 |
5.70
|
3,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/06/2021 |
5.60
|
1,200 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 01/06/2021 |
5.70
|
200 | 5.20 | 5.70 | 5.50 | 0 | 0 | 0 |
| 31/05/2021 |
5.20
|
2,700 | 5.60 | 5.60 | 5.20 | 0 | 0 | 0 |
| 28/05/2021 |
5.60
|
4,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/05/2021 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 26/05/2021 |
5.60
|
500 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 25/05/2021 |
5.50
|
6,600 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/05/2021 |
5.70
|
8,200 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 21/05/2021 |
5.60
|
1,200 | 5.10 | 5.60 | 4.60 | 0 | 0 | 0 |
| 20/05/2021 |
5.10
|
17,200 | 5.60 | 5.60 | 5.10 | 0 | 0 | 0 |
| 19/05/2021 |
5.60
|
3,700 | 6.20 | 6.30 | 5.60 | 0 | 0 | 0 |
| 18/05/2021 |
6.20
|
7,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 17/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 14/05/2021 |
6
|
50 | 6 | 6 | 6 | 0 | 0 | 0 |
| 13/05/2021 |
6
|
500 | 6 | 6 | 6 | 0 | 0 | 0 |
| 12/05/2021 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 11/05/2021 |
6
|
900 | 6.50 | 6.50 | 6 | 0 | 0 | 0 |
| 10/05/2021 |
6.50
|
1,200 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 07/05/2021 |
6.30
|
2,800 | 6.10 | 6.30 | 5.50 | 0 | 0 | 0 |
| 06/05/2021 |
6.10
|
2,700 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 05/05/2021 |
5.60
|
4,600 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 04/05/2021 |
6.20
|
1,400 | 6.80 | 6.80 | 6.20 | 0 | 0 | 0 |
| 29/04/2021 |
6.80
|
100 | 6.30 | 6.80 | 6.80 | 0 | 0 | 0 |
| 28/04/2021 |
6.30
|
1,150 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 27/04/2021 |
6.90
|
1,100 | 6.30 | 6.90 | 6.30 | 0 | 0 | 0 |
| 26/04/2021 |
6.30
|
3,500 | 6.60 | 6.60 | 6 | 0 | 0 | 0 |
| 23/04/2021 |
6.60
|
150 | 7.30 | 7.30 | 6.60 | 0 | 0 | 0 |
| 22/04/2021 |
7.30
|
1,800 | 6.90 | 7.30 | 7 | 0 | 0 | 0 |
| 20/04/2021 |
6.90
|
4,700 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |