| 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) |
0.30 | 5.77% | 119,746 | 0 | 0 |
5.20
5.90
5.50
|
|
2 tháng
(2024-09-23) |
-0.40 | -6.78% | 318,814 | 0 | 0 |
5
5.90
5.50
|
|
3 tháng
(2024-08-22) |
0.30 | 5.77% | 905,029 | 0 | 0 |
5
7.70
5.50
|
|
6 tháng
(2024-05-24) |
-0.90 | -14.06% | 1,256,622 | 0 | 0 |
5
8.70
5.50
|
|
12 tháng
(2023-11-27) |
0.30 | 5.77% | 1,333,239 | 0 | 0 |
5
8.70
5.50
|
|
24 tháng
(2022-12-01) |
-4.10 | -42.71% | 1,783,421 | -100 | -0.0 |
5
9.60
5.50
|
|
36 tháng
(2021-12-06) |
-3.83 | -41.02% | 3,463,023 | -100 | -0.0 |
5
12.92
5.50
|
|
60 tháng
(2019-12-17) |
0.66 | 13.57% | 5,427,641 | -66,300 | -0.4 |
3.86
14.96
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.50
|
200 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 20/11/2024 |
5.50
|
1,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 19/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 18/11/2024 |
5.20
|
4,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 14/11/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/11/2024 |
5.60
|
9,100 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 12/11/2024 |
5.60
|
5,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.40
|
17,301 | 5.20 | 5.40 | 4.60 | 0 | 0 | 0 |
| 08/11/2024 |
5.30
|
7,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/11/2024 |
5.40
|
300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
12,610 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 05/11/2024 |
5.80
|
7,100 | 5.90 | 6.10 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.90
|
29,573 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 01/11/2024 |
5.30
|
5,409 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/10/2024 |
5.30
|
1,019 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 30/10/2024 |
5.30
|
2,710 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 29/10/2024 |
5.40
|
110 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 28/10/2024 |
5.30
|
3,100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 25/10/2024 |
5.30
|
2,500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 24/10/2024 |
5.30
|
2,013 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/10/2024 |
5.30
|
800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/10/2024 |
5.20
|
3,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/10/2024 |
5.20
|
3,001 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/10/2024 |
5.20
|
5,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 17/10/2024 |
5.20
|
21,619 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,715 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
505 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
1,900 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/10/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 10/10/2024 |
5.50
|
101 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
5.40
|
3,400 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.40
|
1,400 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/10/2024 |
5.40
|
8,901 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5.50
|
901 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 03/10/2024 |
5.70
|
201 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/10/2024 |
5.20
|
7,200 | 5.50 | 6 | 5.20 | 0 | 0 | 0 |
| 01/10/2024 |
5.60
|
403 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
4,901 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
5,700 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 26/09/2024 |
5.70
|
802 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 25/09/2024 |
5.60
|
10,800 | 5.80 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/09/2024 |
5.80
|
47,100 | 6.30 | 6.40 | 5.70 | 0 | 0 | 0 |
| 23/09/2024 |
5.90
|
75,219 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 20/09/2024 |
5.90
|
38,401 | 7.20 | 7.30 | 5.90 | 0 | 0 | 0 |
| 19/09/2024 |
6.60
|
43,910 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 18/09/2024 |
5.80
|
50,304 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 17/09/2024 |
6.30
|
49,600 | 7.40 | 7.40 | 6.30 | 0 | 0 | 0 |
| 16/09/2024 |
7.70
|
77,926 | 8 | 8 | 6.80 | 0 | 0 | 0 |
| 13/09/2024 |
7.20
|
99,424 | 7.10 | 7.20 | 7.10 | 0 | 0 | 0 |
| 12/09/2024 |
6.70
|
6,704 | 6.60 | 6.70 | 5.60 | 0 | 0 | 0 |
| 11/09/2024 |
5.90
|
6,500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 10/09/2024 |
6.70
|
33,901 | 7.20 | 7.20 | 6.70 | 0 | 0 | 0 |
| 09/09/2024 |
7.40
|
139,234 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 06/09/2024 |
6.70
|
12,901 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 05/09/2024 |
5.90
|
102 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/09/2024 |
5.80
|
3,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 30/08/2024 |
5.60
|
9,000 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 29/08/2024 |
5.60
|
5,200 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 28/08/2024 |
5.70
|
1 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 27/08/2024 |
5.70
|
1,900 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.60
|
1,701 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 23/08/2024 |
5.60
|
6,202 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 22/08/2024 |
5.20
|
204 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.20
|
22,906 | 6 | 6 | 5.20 | 0 | 0 | 0 |
| 20/08/2024 |
5.90
|
2,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 19/08/2024 |
5.80
|
4,200 | 5.80 | 5.80 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.90
|
447 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.40
|
600 | 5.80 | 6 | 5.40 | 0 | 0 | 0 |
| 14/08/2024 |
6
|
27 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/08/2024 |
6
|
302 | 5.30 | 6 | 5.30 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
0 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 09/08/2024 |
6.20
|
200 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 08/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 07/08/2024 |
5.80
|
105 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
201 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
5.70
|
344 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
5.70
|
1,900 | 5.50 | 5.70 | 5.10 | 0 | 0 | 0 |
| 01/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 31/07/2024 |
5.70
|
5 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/07/2024 |
5.70
|
401 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 26/07/2024 |
5.90
|
400 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
1,000 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 24/07/2024 |
5.80
|
1,001 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 23/07/2024 |
5.60
|
2,004 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/07/2024 |
5.60
|
900 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 19/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.50
|
6,100 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.90
|
6,500 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 15/07/2024 |
5.90
|
6,300 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 12/07/2024 |
5.90
|
9,608 | 7 | 7 | 5.70 | 0 | 0 | 0 |
| 11/07/2024 |
6.20
|
21,700 | 7.10 | 7.60 | 6.20 | 0 | 0 | 0 |
| 10/07/2024 |
7.10
|
40,164 | 7.10 | 7.10 | 7 | 0 | 0 | 0 |
| 09/07/2024 |
6.10
|
2,300 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 08/07/2024 |
6.10
|
4,400 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 05/07/2024 |
6.10
|
38,200 | 5.40 | 6.60 | 5.40 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
4,507 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
7.40
|
3,000 | 7.40 | 8.60 | 7.40 | 0 | 0 | 0 |