| 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) |
0.20 | 3.57% | 457,232 | 0 | 0 |
5.60
6.60
5.80
|
|
2 tháng
(2024-09-23) |
-0.70 | -10.77% | 719,352 | 100 | 0.0 |
5.60
6.60
5.80
|
|
3 tháng
(2024-08-22) |
-0.20 | -3.33% | 1,210,356 | 1,100 | 0.0 |
5.60
7.20
5.80
|
|
6 tháng
(2024-05-24) |
-5.20 | -47.27% | 4,289,124 | 1,100 | 0.0 |
5.60
11.60
5.80
|
|
12 tháng
(2023-11-27) |
1.80 | 45% | 9,575,160 | -73,400 | -0.3 |
3.80
11.60
5.80
|
|
24 tháng
(2022-12-01) |
2.60 | 81.25% | 14,404,184 | 1,200 | 0.0 |
3
11.60
5.80
|
|
36 tháng
(2021-12-06) |
-1.90 | -24.68% | 19,823,305 | -600 | 0.0 |
2.60
13.50
5.80
|
|
60 tháng
(2019-12-17) |
3.40 | 141.67% | 22,643,781 | 1,200 | 0.0 |
1.60
13.50
5.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.80
|
6,200 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 20/11/2024 |
5.80
|
6,200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/11/2024 |
5.80
|
2,700 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 18/11/2024 |
5.90
|
69,100 | 5.80 | 5.90 | 5.80 | 0 | 0 | 0 |
| 15/11/2024 |
5.70
|
4,164 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
32,069 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.80
|
10,901 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 12/11/2024 |
5.80
|
61,153 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 11/11/2024 |
6.10
|
121 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 08/11/2024 |
6
|
3,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 07/11/2024 |
6.10
|
4,101 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 06/11/2024 |
6.10
|
1,550 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/11/2024 |
6.10
|
4,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 04/11/2024 |
5.90
|
7,510 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 01/11/2024 |
6
|
9,102 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 31/10/2024 |
6
|
15,512 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 30/10/2024 |
6.10
|
8,370 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 29/10/2024 |
6.20
|
7,001 | 5.90 | 6.40 | 5.90 | 0 | 0 | 0 |
| 28/10/2024 |
5.90
|
6,830 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 25/10/2024 |
5.90
|
18,900 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 24/10/2024 |
6
|
29,890 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 23/10/2024 |
6.60
|
70,196 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 22/10/2024 |
6.20
|
29,995 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/10/2024 |
5.60
|
54,367 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 18/10/2024 |
5.90
|
10,418 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 17/10/2024 |
6
|
1,400 | 5.90 | 6 | 5.90 | 0 | 0 | 0 |
| 16/10/2024 |
6
|
7,617 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 15/10/2024 |
6
|
9,407 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 14/10/2024 |
5.90
|
10,111 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 11/10/2024 |
5.90
|
4,637 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/10/2024 |
6
|
15,341 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 09/10/2024 |
6
|
21,022 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 08/10/2024 |
5.90
|
11,142 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 07/10/2024 |
5.90
|
6,220 | 5.90 | 6.10 | 5.80 | 0 | 0 | 0 |
| 04/10/2024 |
5.90
|
3,907 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 03/10/2024 |
6
|
19,134 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 02/10/2024 |
6
|
25,322 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 01/10/2024 |
6.10
|
18,042 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
6.10
|
5,779 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
30,466 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 26/09/2024 |
6.30
|
15,459 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 25/09/2024 |
6.40
|
7,310 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 24/09/2024 |
6.40
|
24,738 | 6.30 | 6.60 | 6.10 | 0 | 0 | 0 |
| 23/09/2024 |
6.50
|
14,648 | 6.40 | 6.70 | 6.40 | 100 | 0 | 0.0 |
| 20/09/2024 |
6.40
|
9,740 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 19/09/2024 |
6.40
|
86,564 | 6.40 | 6.90 | 6.10 | 0 | 0 | 0 |
| 18/09/2024 |
6.60
|
60,217 | 7.10 | 7.10 | 6.30 | 0 | 0 | 0 |
| 17/09/2024 |
7
|
443 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 16/09/2024 |
7.10
|
5,513 | 7.20 | 7.70 | 7.10 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
57,783 | 6.90 | 7.80 | 6.20 | 1,000 | 0 | 0.0 |
| 12/09/2024 |
6.90
|
21,335 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 11/09/2024 |
6.80
|
22,554 | 6.30 | 6.80 | 6.20 | 0 | 0 | 0 |
| 10/09/2024 |
6.30
|
37,837 | 6 | 6.60 | 6 | 0 | 0 | 0 |
| 09/09/2024 |
5.90
|
7,316 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 06/09/2024 |
6
|
6,800 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.70
|
5,211 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
29,308 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 30/08/2024 |
5.80
|
31,001 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 29/08/2024 |
5.90
|
10,831 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 28/08/2024 |
6
|
10,710 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 27/08/2024 |
6.10
|
4,011 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
20,353 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6
|
50,758 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
12,719 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
17,513 | 6.20 | 6.60 | 6.10 | 0 | 0 | 0 |
| 20/08/2024 |
6
|
22,725 | 6.40 | 6.40 | 5.90 | 0 | 0 | 0 |
| 19/08/2024 |
6.40
|
19,706 | 6.30 | 6.50 | 6.20 | 0 | 0 | 0 |
| 16/08/2024 |
6.30
|
35,316 | 5.10 | 6.30 | 5 | 0 | 0 | 0 |
| 15/08/2024 |
5.80
|
10,276 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
6,967 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
5.90
|
11,721 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 12/08/2024 |
5.90
|
73,264 | 5.90 | 6.30 | 5.20 | 0 | 0 | 0 |
| 09/08/2024 |
5.90
|
52,406 | 5.90 | 6.20 | 5.70 | 0 | 0 | 0 |
| 08/08/2024 |
6.70
|
61,023 | 6.90 | 7.50 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
7
|
22,502 | 6.70 | 7 | 6.70 | 0 | 0 | 0 |
| 06/08/2024 |
6.80
|
104,817 | 6.70 | 6.80 | 6.60 | 0 | 0 | 0 |
| 05/08/2024 |
6.70
|
62,215 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.90
|
97,121 | 7 | 7.30 | 6.80 | 0 | 0 | 0 |
| 01/08/2024 |
6.80
|
205 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.90
|
4,109 | 7.20 | 7.20 | 6.90 | 0 | 0 | 0 |
| 30/07/2024 |
6.90
|
6,820 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 29/07/2024 |
7.10
|
11,047 | 7 | 7.20 | 6.80 | 0 | 0 | 0 |
| 26/07/2024 |
7
|
1,583 | 6.50 | 7 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.20
|
1,836 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 24/07/2024 |
7.60
|
9,143 | 8.10 | 8.10 | 7 | 0 | 0 | 0 |
| 23/07/2024 |
6.90
|
14,502 | 7.60 | 7.70 | 6.90 | 0 | 0 | 0 |
| 22/07/2024 |
7.60
|
34,036 | 7 | 7.60 | 6.40 | 0 | 0 | 0 |
| 19/07/2024 |
7.10
|
9,247 | 7.30 | 7.50 | 6.70 | 0 | 0 | 0 |
| 18/07/2024 |
7.40
|
2,600 | 7.10 | 7.80 | 7.10 | 0 | 0 | 0 |
| 17/07/2024 |
7.50
|
8,002 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 16/07/2024 |
7.80
|
31,721 | 8 | 8.10 | 7.80 | 0 | 0 | 0 |
| 15/07/2024 |
7.90
|
28,634 | 8.40 | 8.40 | 7.80 | 0 | 0 | 0 |
| 12/07/2024 |
7.90
|
9,204 | 8.20 | 8.20 | 7.80 | 0 | 0 | 0 |
| 11/07/2024 |
8.10
|
10,815 | 8.30 | 8.30 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8.50
|
13,605 | 8.40 | 8.50 | 8.40 | 0 | 0 | 0 |
| 09/07/2024 |
8.90
|
12,005 | 8.70 | 9.10 | 8.70 | 0 | 0 | 0 |
| 08/07/2024 |
9.20
|
13,900 | 8.50 | 9.20 | 8.50 | 0 | 0 | 0 |
| 05/07/2024 |
8.60
|
5,320 | 8.80 | 8.80 | 8.50 | 0 | 0 | 0 |
| 04/07/2024 |
8.80
|
13,355 | 8.70 | 8.80 | 8.70 | 0 | 0 | 0 |
| 03/07/2024 |
8.70
|
5,950 | 8.50 | 8.70 | 8.50 | 0 | 0 | 0 |