| 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) |
-0.10 | -1.92% | 157,353 | 0 | -0 |
5
5.20
5.10
|
|
2 tháng
(2024-09-23) |
-0.20 | -3.77% | 339,605 | 400 | 0.0 |
5
5.30
5.10
|
|
3 tháng
(2024-08-22) |
-0.30 | -5.56% | 456,408 | -500 | -0.0 |
5
5.40
5.10
|
|
6 tháng
(2024-05-24) |
-0.50 | -8.93% | 4,145,910 | 21,102 | 0.1 |
5
6
5.10
|
|
12 tháng
(2023-11-27) |
-0.50 | -8.93% | 5,985,888 | -32,229 | -0.2 |
5
6
5.10
|
|
24 tháng
(2022-12-01) |
-1.38 | -21.25% | 17,778,767 | -102,760 | -0.6 |
5
7.62
5.10
|
|
36 tháng
(2021-12-06) |
-5.71 | -52.83% | 46,217,779 | -19,346 | -0.1 |
4
15.54
5.10
|
|
60 tháng
(2019-12-17) |
0.95 | 23.01% | 95,948,590 | -22,627 | -1.4 |
3
15.54
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.10
|
17,700 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
5.10
|
200 | 5 | 5.10 | 5 | 0 | 100 | -0.0 |
| 19/11/2024 |
5.10
|
1,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
5.10
|
60,800 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 15/11/2024 |
5.10
|
15,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
6,911 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
14,933 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 12/11/2024 |
5.10
|
408 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/11/2024 |
5
|
802 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 08/11/2024 |
5.10
|
103 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/11/2024 |
5.10
|
16,605 | 5 | 5.10 | 4.90 | 200 | 0 | 0.0 |
| 06/11/2024 |
5.20
|
813 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5.20
|
4,141 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/11/2024 |
5.20
|
2,929 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/11/2024 |
5.20
|
2,016 | 5 | 5.20 | 5 | 0 | 100 | -0.0 |
| 31/10/2024 |
5.20
|
2,609 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.20
|
517 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 29/10/2024 |
5.20
|
609 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/10/2024 |
5.20
|
523 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 25/10/2024 |
5.20
|
2,610 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.20
|
10,104 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/10/2024 |
5.20
|
1,005 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
6,507 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
5,907 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
11,606 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
3,101 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5.20
|
416 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
24,401 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 14/10/2024 |
5.20
|
3,613 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
8,010 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
3,704 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
2,102 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
717 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.30
|
7,858 | 5.10 | 5.30 | 5 | 0 | 100 | -0.0 |
| 04/10/2024 |
5.20
|
14,402 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
2,111 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.30
|
32,808 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/10/2024 |
5.30
|
336 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/09/2024 |
5.30
|
1,460 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 27/09/2024 |
5.30
|
526 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/09/2024 |
5.30
|
32,125 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
2,593 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/09/2024 |
5.30
|
29,649 | 5.20 | 5.30 | 5 | 500 | 0 | 0.0 |
| 23/09/2024 |
5.30
|
714 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/09/2024 |
5.30
|
532 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/09/2024 |
5.30
|
16,231 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 18/09/2024 |
5.40
|
5,910 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 17/09/2024 |
5.30
|
12 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 16/09/2024 |
5.30
|
2,842 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
1,532 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
50 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
3,121 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
564 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
14,164 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
11,914 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
10,224 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
3,220 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
13,561 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.40
|
2,164 | 5.30 | 5.40 | 5.30 | 0 | 900 | -0.0 |
| 28/08/2024 |
5.40
|
1,874 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
4,070 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
11,859 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
9,561 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
3,398 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
9,003 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/08/2024 |
5.40
|
56,735 | 5.30 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 19/08/2024 |
5.30
|
14,101 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
5.40
|
9,415 | 5.30 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 15/08/2024 |
5.40
|
1,652 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
1,030 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 13/08/2024 |
5.40
|
2,696 | 5.30 | 5.40 | 5.30 | 0 | 200 | -0.0 |
| 12/08/2024 |
5.40
|
2,366 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
3,033 | 5.30 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.30
|
6,284 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
1,670 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 06/08/2024 |
5.30
|
7,323 | 5.10 | 5.30 | 5.10 | 1,700 | 0 | 0.0 |
| 05/08/2024 |
5.20
|
2,063 | 5.30 | 5.40 | 5.20 | 200 | 0 | 0.0 |
| 02/08/2024 |
5.30
|
24,438 | 5.20 | 5.30 | 5 | 100 | 0 | 0.0 |
| 01/08/2024 |
5.30
|
18,038 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 31/07/2024 |
5.30
|
16,624 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 30/07/2024 |
5.50
|
2,906 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 29/07/2024 |
5.50
|
34,432 | 5.50 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
5.40
|
6,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/07/2024 |
5.50
|
21,305 | 5.50 | 5.50 | 5.30 | 2,600 | 0 | 0.0 |
| 24/07/2024 |
5.50
|
2,710 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 23/07/2024 |
5.50
|
23,603 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
13,607 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.40
|
37,601 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 |
| 18/07/2024 |
5.50
|
13,205 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
| 17/07/2024 |
5.60
|
37,512 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/07/2024 |
5.60
|
75,502 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
20,122 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
52,441 | 5.50 | 5.60 | 5.50 | 1,300 | 2,100 | -0.0 |
| 11/07/2024 |
5.60
|
41,000 | 5.60 | 5.60 | 5.40 | 0 | 500 | -0.0 |
| 10/07/2024 |
5.60
|
62,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
76,216 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
144,457 | 5.40 | 5.60 | 5.30 | 1,400 | 0 | 0.0 |
| 05/07/2024 |
5.40
|
46,400 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.40
|
28,701 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 03/07/2024 |
5.50
|
42,219 | 5.50 | 5.50 | 5.40 | 700 | 0 | 0.0 |