| 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 | -1.72% | 32,001 | 0 | 0 |
5.30
6.20
5.70
|
|
2 tháng
(2024-09-23) |
-1 | -14.93% | 43,301 | 0 | 0 |
5.30
6.70
5.70
|
|
3 tháng
(2024-08-22) |
-0.30 | -5% | 111,601 | 0 | 0 |
5.30
6.70
5.70
|
|
6 tháng
(2024-05-24) |
0.10 | 1.79% | 1,222,208 | 13,000 | 0.1 |
5.30
8
5.70
|
|
12 tháng
(2023-11-27) |
1 | 21.28% | 1,919,606 | 12,900 | 0.1 |
4.70
8
5.70
|
|
24 tháng
(2022-12-01) |
2.40 | 72.73% | 3,105,461 | 8,900 | 0.1 |
3.30
8
5.70
|
|
36 tháng
(2021-12-06) |
-3.30 | -36.67% | 16,003,885 | -15,100 | -0.1 |
3
9.70
5.70
|
|
60 tháng
(2019-12-17) |
4.10 | 256.25% | 37,177,947 | -42,300 | -0.2 |
1.30
14.30
5.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 19/11/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 18/11/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 15/11/2024 |
5.30
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 14/11/2024 |
5.30
|
500 | 5.10 | 5.30 | 4.70 | 0 | 0 | 0 |
| 13/11/2024 |
5.30
|
500 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/11/2024 |
6.20
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 11/11/2024 |
5.50
|
0 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/11/2024 |
5.40
|
900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/11/2024 |
5.70
|
100 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/11/2024 |
5.70
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 04/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 01/11/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 31/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 30/10/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 29/10/2024 |
5.60
|
1,100 | 6.20 | 6.20 | 5.60 | 0 | 0 | 0 |
| 28/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
5,000 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 24/10/2024 |
5.50
|
2,700 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 23/10/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 22/10/2024 |
5.60
|
19,700 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 21/10/2024 |
5.80
|
1,000 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 17/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 16/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 15/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 14/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/10/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 10/10/2024 |
5.90
|
300 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 09/10/2024 |
6.70
|
800 | 5.70 | 6.70 | 5.70 | 0 | 0 | 0 |
| 08/10/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 07/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 04/10/2024 |
6
|
1,000 | 6.40 | 6.40 | 6 | 0 | 0 | 0 |
| 03/10/2024 |
5.90
|
5,700 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/10/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 01/10/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
2,900 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 26/09/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/09/2024 |
6.40
|
200 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 24/09/2024 |
6.70
|
0 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 23/09/2024 |
6.70
|
100 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 20/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 19/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 18/09/2024 |
6.40
|
0 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 17/09/2024 |
6.40
|
100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.80
|
0 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
1,300 | 6.50 | 6.50 | 5.70 | 0 | 0 | 0 |
| 12/09/2024 |
6.50
|
1,400 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 11/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/09/2024 |
5.70
|
0 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.70
|
9,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 06/09/2024 |
5.90
|
8,100 | 5.70 | 5.90 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.50
|
29,800 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 04/09/2024 |
6.10
|
1,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 30/08/2024 |
6
|
400 | 6 | 6 | 6 | 0 | 0 | 0 |
| 29/08/2024 |
6
|
2,200 | 5.70 | 6 | 5.70 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
2,500 | 6.70 | 6.70 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
6
|
1,000 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/08/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 23/08/2024 |
6
|
1,900 | 6.80 | 6.80 | 6 | 0 | 0 | 0 |
| 22/08/2024 |
6
|
8,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 21/08/2024 |
6.20
|
1,200 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 20/08/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 19/08/2024 |
6
|
2,600 | 6.20 | 6.20 | 6 | 0 | 0 | 0 |
| 16/08/2024 |
6.10
|
5,000 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 15/08/2024 |
6.20
|
1,027 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 14/08/2024 |
6.10
|
1 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 13/08/2024 |
6.10
|
14,100 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 12/08/2024 |
6.30
|
13,228 | 6.30 | 6.30 | 6 | 0 | 0 | 0 |
| 09/08/2024 |
6.30
|
3,500 | 6.40 | 6.40 | 6.30 | 0 | 1,500 | -0.0 |
| 08/08/2024 |
6.30
|
3,506 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 07/08/2024 |
6.50
|
7,143 | 6.30 | 6.50 | 6.30 | 100 | 0 | 0.0 |
| 06/08/2024 |
6.30
|
1,100 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
12,547 | 7.50 | 7.50 | 6 | 100 | 0 | 0.0 |
| 02/08/2024 |
7
|
100 | 7 | 7 | 7 | 100 | 0 | 0.0 |
| 01/08/2024 |
6.50
|
14,021 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 31/07/2024 |
6.50
|
9,910 | 7.30 | 7.30 | 6.30 | 100 | 0 | 0.0 |
| 30/07/2024 |
6.20
|
543 | 7.50 | 7.50 | 6.20 | 0 | 0 | 0 |
| 29/07/2024 |
7.40
|
15,116 | 6.60 | 7.50 | 6 | 14,100 | 0 | 0.1 |
| 26/07/2024 |
6.50
|
327 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 25/07/2024 |
6.10
|
600 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 24/07/2024 |
6.10
|
2,500 | 6.10 | 6.10 | 6.10 | 0 | 0 | 0 |
| 23/07/2024 |
6
|
2,107 | 7.60 | 7.60 | 6 | 0 | 0 | 0 |
| 22/07/2024 |
7
|
115 | 7 | 7 | 7 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 18/07/2024 |
6.20
|
31,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 17/07/2024 |
6.50
|
40,000 | 6.30 | 6.50 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
6.30
|
3,400 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.30
|
1,000 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 12/07/2024 |
6.70
|
1,100 | 6.40 | 6.70 | 6.40 | 0 | 0 | 0 |
| 11/07/2024 |
6.50
|
1,300 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
12,242 | 6.40 | 6.50 | 6.40 | 0 | 200 | -0.0 |
| 09/07/2024 |
6.40
|
7,500 | 6.30 | 6.40 | 6.30 | 0 | 0 | 0 |
| 08/07/2024 |
6.20
|
15,800 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 05/07/2024 |
6.10
|
6,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 04/07/2024 |
5.90
|
7,000 | 6.20 | 6.40 | 5.90 | 0 | 0 | 0 |
| 03/07/2024 |
5.70
|
4,050 | 6.30 | 6.30 | 5.50 | 0 | 0 | 0 |