| 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) |
-1 | -11.90% | 885,100 | 0 | 0 |
7.20
8.40
7.40
|
|
2 tháng
(2024-07-22) |
0.10 | 1.37% | 2,669,700 | -500 | -0.0 |
7
8.50
7.40
|
|
3 tháng
(2024-06-20) |
-0.40 | -5.13% | 5,308,800 | -500 | -0.0 |
7
8.50
7.40
|
|
6 tháng
(2024-03-22) |
1.80 | 32.14% | 8,729,600 | -800 | -0.0 |
5.30
8.50
7.40
|
|
12 tháng
(2023-09-25) |
1.50 | 25.42% | 9,866,800 | -800 | -0.0 |
5
8.50
7.40
|
|
24 tháng
(2022-09-29) |
-0.07 | -0.98% | 15,639,841 | -400 | -0.1 |
3.93
8.50
7.40
|
|
36 tháng
(2021-10-04) |
-1.84 | -19.94% | 36,826,389 | -17,100 | -0.3 |
3.93
21.53
7.40
|
|
60 tháng
(2019-10-15) |
4 | 117.51% | 53,898,998 | -152,325 | -1.1 |
2.43
21.53
7.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
5.40
|
6,400 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 23/04/2024 |
5.30
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
|
4,300 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/04/2024 |
5.40
|
3,600 | 5.50 | 5.50 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
17,000 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 15/04/2024 |
5.60
|
23,300 | 5.70 | 5.80 | 5.30 | 0 | 0 | 0 |
| 12/04/2024 |
5.90
|
2,700 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 11/04/2024 |
5.90
|
800 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
5.90
|
13,100 | 5.90 | 6 | 5.70 | 0 | 0 | 0 |
| 09/04/2024 |
6
|
7,000 | 5.50 | 6 | 5.50 | 0 | 0 | 0 |
| 08/04/2024 |
6
|
32,000 | 6 | 6 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
6.10
|
69,200 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 04/04/2024 |
5.80
|
5,600 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 03/04/2024 |
5.90
|
89,900 | 5.60 | 6.10 | 5.60 | 0 | 0 | 0 |
| 02/04/2024 |
5.60
|
20,100 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 01/04/2024 |
5.50
|
7,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/03/2024 |
5.60
|
19,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 28/03/2024 |
5.40
|
1,400 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 27/03/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 26/03/2024 |
5.60
|
13,500 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 25/03/2024 |
5.50
|
13,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 22/03/2024 |
5.60
|
12,900 | 5.40 | 5.60 | 5.30 | 0 | 0 | 0 |
| 21/03/2024 |
5.40
|
4,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 20/03/2024 |
5.50
|
7,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/03/2024 |
5.50
|
7,100 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 18/03/2024 |
5.60
|
5,400 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 15/03/2024 |
5.50
|
15,800 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/03/2024 |
5.60
|
23,900 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 13/03/2024 |
5.60
|
14,300 | 5.20 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/03/2024 |
5.20
|
8,200 | 5.50 | 5.50 | 5.10 | 0 | 0 | 0 |
| 11/03/2024 |
5.50
|
6,500 | 5.70 | 5.70 | 5 | 0 | 0 | 0 |
| 08/03/2024 |
5.70
|
17,600 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/03/2024 |
5.60
|
3,200 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 06/03/2024 |
5.70
|
6,200 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 05/03/2024 |
5.70
|
8,500 | 5.50 | 5.70 | 5.40 | 0 | 0 | 0 |
| 04/03/2024 |
5.50
|
8,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/03/2024 |
5.60
|
12,000 | 5.30 | 5.60 | 5.30 | 0 | 0 | 0 |
| 29/02/2024 |
5.30
|
3,300 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/02/2024 |
5.30
|
16,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/02/2024 |
5.30
|
600 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/02/2024 |
5.30
|
5,700 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 23/02/2024 |
5.20
|
13,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/02/2024 |
5.30
|
1,000 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 21/02/2024 |
5.20
|
7,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 20/02/2024 |
5.30
|
7,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/02/2024 |
5.30
|
8,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/02/2024 |
5.20
|
1,400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 15/02/2024 |
5.20
|
4,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/02/2024 |
5.20
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/02/2024 |
5.20
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
5,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 01/02/2024 |
5.20
|
2,800 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/01/2024 |
5.20
|
14,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 30/01/2024 |
5.20
|
2,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/01/2024 |
5.30
|
500 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/01/2024 |
5.20
|
7,300 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/01/2024 |
5.20
|
14,200 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 24/01/2024 |
5.30
|
3,300 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 23/01/2024 |
5.20
|
3,000 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 22/01/2024 |
5.20
|
10,200 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 19/01/2024 |
5.30
|
27,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 18/01/2024 |
5.20
|
9,200 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 17/01/2024 |
5.20
|
8,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 16/01/2024 |
5.20
|
1,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/01/2024 |
5.10
|
5,900 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 12/01/2024 |
5.30
|
2,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 11/01/2024 |
5.30
|
4,700 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/01/2024 |
5.30
|
1,000 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 09/01/2024 |
5.40
|
500 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 08/01/2024 |
5.30
|
6,600 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 05/01/2024 |
5.30
|
1,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 04/01/2024 |
5.30
|
21,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/01/2024 |
5.30
|
700 | 5.20 | 5.30 | 5.30 | 0 | 0 | 0 |
| 02/01/2024 |
5.20
|
18,700 | 5.20 | 5.40 | 5.10 | 0 | 0 | 0 |
| 29/12/2023 |
5.20
|
6,100 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 28/12/2023 |
5.40
|
8,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/12/2023 |
5.40
|
7,000 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/12/2023 |
5.50
|
3,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/12/2023 |
5.40
|
700 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 22/12/2023 |
5.40
|
2,900 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 21/12/2023 |
5.40
|
1,100 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/12/2023 |
5.50
|
400 | 5 | 5.50 | 5.10 | 0 | 0 | 0 |
| 19/12/2023 |
5
|
1,700 | 5.50 | 5.60 | 5 | 0 | 0 | 0 |
| 18/12/2023 |
5.50
|
200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 15/12/2023 |
5.50
|
1,600 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 14/12/2023 |
5.60
|
23,000 | 5.20 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/12/2023 |
5.20
|
19,100 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 12/12/2023 |
5.40
|
13,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/12/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 08/12/2023 |
5.40
|
16,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/12/2023 |
5.40
|
3,100 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/12/2023 |
5.30
|
26,800 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 05/12/2023 |
5.50
|
8,400 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/12/2023 |
5.40
|
6,700 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 01/12/2023 |
5.40
|
3,400 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 30/11/2023 |
5.40
|
5,900 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 29/11/2023 |
5.60
|
29,000 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/11/2023 |
5.50
|
100 | 5.40 | 5.50 | 5.50 | 0 | 0 | 0 |
| 27/11/2023 |
5.40
|
2,300 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |