| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.50 | -6.67% | 12,842,000 | -2,900 | -0.0 |
6.60
7.70
6.90
|
|
2 tháng
(2024-07-22) |
-0.70 | -9.09% | 36,161,300 | 5,500 | 2.7 |
6.60
9.30
6.90
|
|
3 tháng
(2024-06-20) |
0.10 | 1.45% | 56,052,400 | -705,300 | -2.4 |
6.60
9.30
6.90
|
|
6 tháng
(2024-03-22) |
1.40 | 25% | 104,599,132 | -38,800 | 2.7 |
5.30
9.30
6.90
|
|
12 tháng
(2023-09-25) |
-0.10 | -1.41% | 155,950,717 | -4,300 | 3.0 |
4.80
9.30
6.90
|
|
24 tháng
(2022-09-29) |
-5.10 | -42.15% | 238,633,583 | 57,300 | 3.5 |
4.80
12.20
6.90
|
|
36 tháng
(2021-10-04) |
-31.20 | -81.68% | 275,822,923 | 50,800 | 3.3 |
4.80
46.30
6.90
|
|
60 tháng
(2019-10-15) |
-16.20 | -69.83% | 302,500,097 | 57,700 | 3.4 |
4.80
109.80
6.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
5.50
|
62,200 | 4.50 | 5.50 | 4.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
592,700 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
609,900 | 5.40 | 5.50 | 5 | 0 | 0 | 0 |
| 19/04/2024 |
5.30
|
1,132,400 | 5.50 | 5.60 | 5.20 | 0 | 0 | 0 |
| 17/04/2024 |
5.60
|
281,400 | 5.70 | 5.90 | 5.60 | 0 | 0 | 0 |
| 16/04/2024 |
5.70
|
634,400 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.80
|
508,900 | 6.30 | 6.40 | 5.50 | 0 | 0 | 0 |
| 12/04/2024 |
6.40
|
471,300 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
320,700 | 6.10 | 6.20 | 5.90 | 0 | 900 | -0.0 |
| 10/04/2024 |
6.10
|
332,600 | 6.20 | 6.40 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6.30
|
189,700 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 08/04/2024 |
6.30
|
670,300 | 6.40 | 6.60 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.40
|
773,100 | 6.30 | 6.80 | 6.10 | 0 | 3,500 | -0.0 |
| 04/04/2024 |
6.30
|
774,600 | 6.10 | 6.50 | 6 | 0 | 0 | 0 |
| 03/04/2024 |
6.10
|
477,400 | 6.30 | 6.50 | 6 | 0 | 1,500 | -0.0 |
| 02/04/2024 |
6.30
|
1,722,000 | 5.50 | 6.30 | 5.40 | 0 | 0 | 0 |
| 01/04/2024 |
5.60
|
206,800 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.50
|
113,255 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 28/03/2024 |
5.60
|
115,252 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 27/03/2024 |
5.70
|
232,805 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
97,800 | 5.70 | 5.70 | 5.60 | 0 | 4,000 | -0.0 |
| 25/03/2024 |
5.70
|
489,810 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
606,210 | 5.60 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/03/2024 |
5.60
|
267,565 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.60
|
1,440,055 | 5.30 | 5.80 | 5.20 | 0 | 3,300 | -0.0 |
| 19/03/2024 |
5.30
|
190,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 18/03/2024 |
5.30
|
486,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/03/2024 |
5.40
|
424,000 | 5.40 | 5.40 | 5.30 | 1,800 | 0 | 0.0 |
| 14/03/2024 |
5.40
|
177,511 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 13/03/2024 |
5.40
|
501,172 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/03/2024 |
5.40
|
115,012 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
178,717 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/03/2024 |
5.50
|
534,605 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 07/03/2024 |
5.50
|
241,908 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 06/03/2024 |
5.60
|
764,079 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 05/03/2024 |
5.50
|
208,812 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
268,115 | 5.50 | 5.60 | 5.40 | 0 | 1,000 | -0.0 |
| 01/03/2024 |
5.50
|
166,463 | 5.30 | 5.50 | 5.20 | 1,000 | 0 | 0.0 |
| 29/02/2024 |
5.30
|
350,828 | 5.40 | 5.40 | 5.20 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
251,900 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 27/02/2024 |
5.50
|
253,843 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.50
|
315,252 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.50
|
555,605 | 5.80 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/02/2024 |
5.80
|
812,651 | 5.50 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/02/2024 |
5.60
|
247,201 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/02/2024 |
5.60
|
1,048,711 | 5.30 | 5.70 | 5.30 | 0 | 800 | -0.0 |
| 19/02/2024 |
5.30
|
246,175 | 5.30 | 5.30 | 5.10 | 800 | 0 | 0.0 |
| 16/02/2024 |
5.30
|
180,625 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
132,700 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/02/2024 |
5.10
|
238,894 | 5.10 | 5.10 | 5 | 200 | 0 | 0.0 |
| 06/02/2024 |
5.10
|
186,609 | 5.20 | 5.20 | 5 | 0 | 2,300 | -0.0 |
| 05/02/2024 |
5.10
|
131,354 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/02/2024 |
5.30
|
226,465 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
42,600 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
119,028 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.30
|
145,763 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
123,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
141,202 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
137,683 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.20
|
106,760 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.30
|
114,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/01/2024 |
5.30
|
165,551 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.20
|
211,600 | 5.30 | 5.40 | 5.10 | 2,100 | 0 | 0.0 |
| 18/01/2024 |
5.40
|
165,100 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 17/01/2024 |
5.40
|
94,700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 16/01/2024 |
5.40
|
222,401 | 5.20 | 5.50 | 5.20 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
149,540 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.20
|
216,800 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/01/2024 |
5.40
|
233,001 | 5.40 | 5.40 | 5.20 | 2,000 | 0 | 0.0 |
| 10/01/2024 |
5.50
|
255,500 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.40
|
100,508 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/01/2024 |
5.50
|
303,903 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 05/01/2024 |
5.60
|
302,800 | 5.70 | 5.70 | 5.40 | 7,800 | 0 | 0.0 |
| 04/01/2024 |
5.70
|
549,938 | 5.70 | 5.90 | 5.50 | 3,700 | 200 | 0.0 |
| 03/01/2024 |
5.70
|
441,650 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 02/01/2024 |
5.50
|
371,401 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 29/12/2023 |
5.50
|
491,067 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 28/12/2023 |
5.60
|
749,100 | 6 | 6.10 | 5.50 | 20,300 | 0 | 0.1 |
| 27/12/2023 |
5.80
|
1,585,991 | 5.30 | 5.80 | 5.20 | 0 | 0 | 0 |
| 26/12/2023 |
5.20
|
642,230 | 5 | 5.30 | 4.90 | 0 | 0 | 0 |
| 25/12/2023 |
5
|
124,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/12/2023 |
5
|
60,800 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/12/2023 |
5
|
114,200 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 20/12/2023 |
4.80
|
719,600 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 19/12/2023 |
4.90
|
210,376 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/12/2023 |
5
|
175,600 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 15/12/2023 |
5
|
422,014 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/12/2023 |
5.10
|
220,519 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 13/12/2023 |
5.10
|
262,501 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 12/12/2023 |
5.10
|
337,205 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/12/2023 |
5.10
|
148,100 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 08/12/2023 |
5.20
|
241,515 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 07/12/2023 |
5.30
|
344,257 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/12/2023 |
5.30
|
289,409 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/12/2023 |
5.30
|
252,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 04/12/2023 |
5.30
|
371,233 | 5.20 | 5.30 | 5.10 | 10,000 | 0 | 0.1 |
| 01/12/2023 |
5.20
|
191,604 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 30/11/2023 |
5.20
|
284,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 29/11/2023 |
5.20
|
107,401 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 28/11/2023 |
5.20
|
171,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |