| 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 | 1.96% | 35,701 | 0 | 0 |
5
5.50
5.20
|
|
2 tháng
(2024-09-23) |
0 | 0% | 94,823 | 0 | 0 |
5
5.50
5.20
|
|
3 tháng
(2024-08-22) |
-0.20 | -3.70% | 148,241 | 0 | 0 |
5
5.80
5.20
|
|
6 tháng
(2024-05-24) |
-0.40 | -7.14% | 273,588 | 100 | 0.0 |
4.50
5.80
5.20
|
|
12 tháng
(2023-11-27) |
-0.50 | -8.77% | 591,363 | 100 | 0.0 |
4.50
6.30
5.20
|
|
24 tháng
(2022-12-01) |
0.90 | 20.93% | 2,437,310 | -2,700 | -0.0 |
3.90
8.80
5.20
|
|
36 tháng
(2021-12-06) |
-1.80 | -25.71% | 6,584,116 | 4,300 | 0.1 |
3.90
26.60
5.20
|
|
60 tháng
(2019-12-17) |
0.70 | 15.56% | 7,619,845 | 9,600 | 0.1 |
3
26.60
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.80
|
1,800 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 20/11/2024 |
5.20
|
4,700 | 5.40 | 5.40 | 4.90 | 0 | 0 | 0 |
| 19/11/2024 |
5
|
500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 18/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 15/11/2024 |
5.50
|
300 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 14/11/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/11/2024 |
5
|
6,500 | 5 | 5 | 5 | 0 | 0 | 0 |
| 12/11/2024 |
5.50
|
1,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/11/2024 |
5.10
|
4,100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 08/11/2024 |
5
|
2,101 | 5.60 | 5.60 | 5 | 0 | 0 | 0 |
| 07/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 06/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 05/11/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 04/11/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 01/11/2024 |
5.50
|
2,100 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 31/10/2024 |
5
|
3,300 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 30/10/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/10/2024 |
5.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 28/10/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/10/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
600 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 22/10/2024 |
5.10
|
4,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 21/10/2024 |
5.10
|
4,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 18/10/2024 |
5
|
300 | 5 | 5 | 4.60 | 0 | 0 | 0 |
| 17/10/2024 |
5.40
|
14,100 | 4.50 | 5.40 | 4.40 | 0 | 0 | 0 |
| 16/10/2024 |
5.10
|
900 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 15/10/2024 |
5.20
|
608 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/10/2024 |
5.10
|
400 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/10/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/10/2024 |
5.50
|
200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/10/2024 |
5.20
|
4,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/10/2024 |
5.10
|
600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 04/10/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 03/10/2024 |
5.50
|
112 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 02/10/2024 |
5.10
|
800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 01/10/2024 |
5
|
7,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/09/2024 |
5
|
6,400 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 27/09/2024 |
5
|
14,700 | 4.70 | 5.40 | 4.70 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
700 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 25/09/2024 |
5.30
|
5,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 24/09/2024 |
5.40
|
502 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 23/09/2024 |
5.20
|
2,100 | 4.90 | 5.80 | 4.90 | 0 | 0 | 0 |
| 20/09/2024 |
5.40
|
700 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 19/09/2024 |
5.60
|
5,300 | 4.70 | 5.60 | 4.70 | 0 | 0 | 0 |
| 18/09/2024 |
5.70
|
600 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 17/09/2024 |
5.80
|
400 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/09/2024 |
5.70
|
200 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 13/09/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/09/2024 |
5.50
|
1,702 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 11/09/2024 |
5
|
1,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
100 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
606 | 6.20 | 6.20 | 5.30 | 0 | 0 | 0 |
| 05/09/2024 |
5.30
|
302 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
3,600 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
8,900 | 5 | 5.80 | 5 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
4,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.30
|
4,900 | 5 | 5.30 | 5 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
8,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5.10
|
700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/08/2024 |
5.30
|
5,800 | 4.80 | 5.60 | 4.80 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
4,408 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.10
|
803 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5.20
|
2,110 | 4.60 | 5.20 | 4.60 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
4,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
1,001 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 15/08/2024 |
4.80
|
1,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 14/08/2024 |
5
|
9,169 | 4.70 | 5.10 | 4.70 | 0 | 0 | 0 |
| 13/08/2024 |
4.80
|
101 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/08/2024 |
4.90
|
8 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/08/2024 |
4.90
|
200 | 5.20 | 5.20 | 4.90 | 0 | 0 | 0 |
| 08/08/2024 |
4.60
|
3,200 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 07/08/2024 |
5
|
3,401 | 3.90 | 5 | 3.90 | 0 | 0 | 0 |
| 06/08/2024 |
4.50
|
2,400 | 4.50 | 4.50 | 4.50 | 0 | 0 | 0 |
| 05/08/2024 |
5.10
|
3,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 02/08/2024 |
5
|
8,701 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 01/08/2024 |
4.70
|
200 | 5.10 | 5.10 | 4.70 | 0 | 0 | 0 |
| 31/07/2024 |
4.80
|
2,700 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 30/07/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 100 | 0 | 0.0 |
| 29/07/2024 |
5.20
|
201 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
5,605 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 25/07/2024 |
4.90
|
5,300 | 4.10 | 4.90 | 4.10 | 0 | 0 | 0 |
| 24/07/2024 |
5
|
2,617 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 23/07/2024 |
4.60
|
5,001 | 4.90 | 4.90 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
5.20
|
101 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/07/2024 |
5
|
4,817 | 4.50 | 5.30 | 4.50 | 0 | 0 | 0 |
| 18/07/2024 |
5.20
|
500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.20
|
3,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/07/2024 |
5.20
|
105 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/07/2024 |
5.20
|
5,021 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/07/2024 |
5.50
|
400 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 09/07/2024 |
5.30
|
400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 05/07/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 04/07/2024 |
5.50
|
401 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/07/2024 |
5.50
|
200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |