| 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 | -3.92% | 408,487 | -17,800 | -0.1 |
4.80
5.80
4.90
|
|
2 tháng
(2024-09-23) |
-0.20 | -3.92% | 526,163 | -17,300 | -0.1 |
4.80
5.80
4.90
|
|
3 tháng
(2024-08-22) |
0 | 0% | 718,174 | -19,500 | -0.1 |
4.80
5.80
4.90
|
|
6 tháng
(2024-05-24) |
-1.70 | -25.76% | 7,573,000 | 35,900 | 0.2 |
4.80
9
4.90
|
|
12 tháng
(2023-11-27) |
-0.50 | -9.26% | 9,112,365 | 35,690 | 0.3 |
4.80
9
4.90
|
|
24 tháng
(2022-12-01) |
-1.06 | -17.76% | 11,429,091 | -504,038 | -2.6 |
4.80
9
4.90
|
|
36 tháng
(2021-12-06) |
-2.80 | -36.36% | 21,794,402 | -170,995 | -1.1 |
4.80
11.92
4.90
|
|
60 tháng
(2019-12-17) |
1.82 | 59.24% | 36,854,344 | -195,382 | -1.1 |
2.31
11.92
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 |
5.10
|
5,600 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/11/2024 |
4.90
|
12,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 1,000 | -0.0 |
| 18/11/2024 |
4.90
|
2,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 15/11/2024 |
5
|
20,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.10
|
12,501 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
17,316 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
33,614 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/11/2024 |
5.80
|
51,009 | 5.60 | 6 | 5.60 | 10,000 | 0 | 0.1 |
| 08/11/2024 |
5.60
|
49,059 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 07/11/2024 |
5.20
|
13,401 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
8,900 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
17,905 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 04/11/2024 |
5
|
22,000 | 5 | 5 | 4.90 | 0 | 20,000 | -0.1 |
| 01/11/2024 |
5
|
18,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
31,601 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
4.90
|
10,500 | 5 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 29/10/2024 |
4.80
|
25,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
5
|
27,300 | 5 | 5.10 | 5 | 0 | 4,600 | -0.0 |
| 25/10/2024 |
5
|
13,813 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 24/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/10/2024 |
5.10
|
10,600 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 22/10/2024 |
5.10
|
714 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
6,154 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/10/2024 |
5.10
|
1,300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 17/10/2024 |
5.10
|
937 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 16/10/2024 |
5
|
2,901 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
3,417 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.30
|
3,701 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 11/10/2024 |
5.20
|
3,553 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.20
|
1,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 09/10/2024 |
5.20
|
1,000 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
1,900 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/10/2024 |
5.20
|
4,107 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/10/2024 |
5.20
|
8,108 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.30
|
10,210 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/10/2024 |
5.40
|
2,700 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 01/10/2024 |
5.40
|
17,108 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/09/2024 |
5.40
|
4,306 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
29,100 | 5.20 | 5.50 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
9,262 | 5.20 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 25/09/2024 |
5.10
|
4,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 24/09/2024 |
5.10
|
3,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.10
|
4,766 | 5.20 | 5.20 | 5.10 | 1,000 | 0 | 0.0 |
| 20/09/2024 |
5.20
|
2,500 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 19/09/2024 |
5.10
|
9,700 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 18/09/2024 |
5.10
|
14,800 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 17/09/2024 |
5.20
|
6,445 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 16/09/2024 |
5.10
|
5,101 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 12/09/2024 |
5.10
|
8,601 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
3,902 | 5.10 | 5.10 | 5.10 | 0 | 1,000 | -0.0 |
| 10/09/2024 |
5.10
|
7,060 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
12,227 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
5,357 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
21,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
5,045 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
1,354 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
3,302 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
7,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
5,872 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
19,226 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/08/2024 |
5.10
|
29,141 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
15,278 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 21/08/2024 |
5
|
12,359 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5.10
|
37,503 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
29,701 | 5.20 | 5.20 | 5.10 | 900 | 0 | 0.0 |
| 16/08/2024 |
5.20
|
22,204 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
25,704 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
| 14/08/2024 |
5.30
|
9,401 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.20
|
32,533 | 5 | 5.30 | 5 | 300 | 0 | 0.0 |
| 12/08/2024 |
5.10
|
31,855 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
10,729 | 5 | 5.10 | 4.90 | 0 | 900 | -0.0 |
| 08/08/2024 |
5
|
42,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
25,600 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 06/08/2024 |
5.10
|
9,103 | 4.90 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
106,952 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
87,020 | 5 | 5.20 | 5 | 12,200 | 500 | 0.1 |
| 01/08/2024 |
5.20
|
69,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.30
|
24,003 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
43,106 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
| 29/07/2024 |
5.50
|
124,610 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
5.60
|
81,760 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
35,739 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
67,534 | 5.80 | 5.80 | 5.40 | 10,000 | 0 | 0.1 |
| 23/07/2024 |
5.80
|
76,074 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
90,700 | 6 | 6.10 | 5.90 | 15,000 | 0 | 0.1 |
| 19/07/2024 |
6.20
|
52,114 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
68,551 | 6.20 | 6.30 | 6 | 12,000 | 0 | 0.1 |
| 17/07/2024 |
6.20
|
80,535 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
146,859 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.60
|
47,200 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
6.50
|
43,875 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
49,146 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
57,906 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
79,906 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/07/2024 |
6.70
|
63,286 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
63,155 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
130,853 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
144,580 | 6.70 | 7.10 | 6.70 | 500 | 0 | 0.0 |