| 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 | -2% | 54,136 | 0 | 0 |
4.60
5
4.90
|
|
2 tháng
(2024-09-23) |
-0.10 | -2% | 226,811 | 0 | 0 |
4.50
5.10
4.90
|
|
3 tháng
(2024-08-22) |
-0.60 | -10.91% | 379,463 | 0 | 0 |
4.50
5.70
4.90
|
|
6 tháng
(2024-05-24) |
-1.60 | -24.62% | 1,429,894 | 3,900 | 0.0 |
4.50
8
4.90
|
|
12 tháng
(2023-11-27) |
-1.80 | -26.87% | 3,465,335 | 43,000 | 0.3 |
4.50
8.50
4.90
|
|
24 tháng
(2022-12-01) |
1.40 | 40% | 8,074,850 | 45,900 | 0.5 |
3
10.60
4.90
|
|
36 tháng
(2021-12-06) |
-3.90 | -44.32% | 14,519,404 | 49,130 | 0.6 |
2.70
10.70
4.90
|
|
60 tháng
(2019-12-17) |
1.40 | 40% | 37,707,127 | 49,130 | 0.6 |
1.40
10.70
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.90
|
8,600 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
9,700 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
2,804 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/11/2024 |
4.90
|
100 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 11/11/2024 |
4.90
|
400 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
2 | 5 | 5 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
1,701 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
4.90
|
423 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 05/11/2024 |
4.90
|
1,900 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 04/11/2024 |
4.60
|
14,000 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 01/11/2024 |
4.60
|
6,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 31/10/2024 |
4.90
|
103 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 30/10/2024 |
4.80
|
600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 29/10/2024 |
4.80
|
6,200 | 4.70 | 4.90 | 4.70 | 0 | 0 | 0 |
| 28/10/2024 |
4.80
|
7,103 | 4.70 | 4.80 | 4.50 | 0 | 0 | 0 |
| 25/10/2024 |
4.80
|
10,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/10/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 23/10/2024 |
4.90
|
700 | 4.60 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/10/2024 |
5
|
1,000 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 21/10/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 17/10/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/10/2024 |
4.90
|
105 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/10/2024 |
4.70
|
342 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
304 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 11/10/2024 |
4.90
|
803 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 10/10/2024 |
5.10
|
11,456 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/10/2024 |
4.90
|
7,103 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 08/10/2024 |
4.80
|
13,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 07/10/2024 |
4.70
|
500 | 4.70 | 4.70 | 4.50 | 0 | 0 | 0 |
| 04/10/2024 |
4.50
|
7,700 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 03/10/2024 |
4.80
|
12,842 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/10/2024 |
4.70
|
5,400 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/10/2024 |
4.60
|
10,900 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 30/09/2024 |
4.70
|
7,100 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 27/09/2024 |
4.60
|
15,500 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 26/09/2024 |
4.80
|
24,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 25/09/2024 |
4.80
|
31,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 24/09/2024 |
5.10
|
17,120 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 23/09/2024 |
5
|
6,500 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 20/09/2024 |
5.10
|
64,500 | 5.10 | 5.30 | 4.90 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
2,705 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.30
|
4,500 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/09/2024 |
5.40
|
4,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 16/09/2024 |
5.50
|
8,405 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.20
|
5,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
7,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.40
|
310 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
11,002 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
8,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
3,910 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/08/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.50
|
16,020 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
38,216 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
14,302 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.30
|
5,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
4,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
10,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
11,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
13,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
8,631 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
2,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
22,810 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
6
|
3,815 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
25,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
63,900 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
5,505 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
4,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
9,403 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
1,320 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
84,006 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
7,306 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
9,206 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |