| 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 | 0% | 1,406,900 | -1,000 | -0.0 |
5.65
5.83
5.65
|
|
2 tháng
(2024-07-18) |
-0.19 | -3.23% | 2,305,000 | 43,800 | 0.3 |
5.63
6.05
5.65
|
|
3 tháng
(2024-06-18) |
-0.34 | -5.63% | 3,778,400 | 93,400 | 0.6 |
5.63
6.10
5.65
|
|
6 tháng
(2024-03-20) |
-0.10 | -1.72% | 8,077,800 | 105,163 | 0.6 |
5.58
6.16
5.65
|
|
12 tháng
(2023-09-22) |
-0.58 | -9.24% | 13,876,900 | 127,363 | 0.8 |
5.51
6.28
5.65
|
|
24 tháng
(2022-09-27) |
-2.99 | -34.41% | 39,961,400 | 136,908 | 0.5 |
4.83
8.69
5.65
|
|
36 tháng
(2021-10-04) |
-7.90 | -58.09% | 139,534,500 | -774,092 | -17.8 |
4.83
22.85
5.65
|
|
60 tháng
(2019-10-14) |
0.32 | 5.94% | 236,769,320 | -1,122,572 | -18.2 |
4.83
22.85
5.65
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.65
|
8,200 | 5.70 | 5.73 | 5.65 | 0 | 0 | 0 |
| 13/09/2024 |
5.70
|
42,700 | 5.60 | 5.74 | 5.51 | 0 | 0 | 0 |
| 12/09/2024 |
5.74
|
5,900 | 5.70 | 5.74 | 5.60 | 0 | 0 | 0 |
| 11/09/2024 |
5.74
|
6,200 | 5.76 | 5.76 | 5.65 | 0 | 1,100 | -0.0 |
| 10/09/2024 |
5.74
|
8,700 | 5.75 | 5.75 | 5.70 | 0 | 0 | 0 |
| 09/09/2024 |
5.75
|
36,300 | 5.76 | 5.76 | 5.70 | 100 | 300 | -0.0 |
| 06/09/2024 |
5.76
|
10,200 | 5.70 | 5.76 | 5.70 | 0 | 0 | 0 |
| 05/09/2024 |
5.71
|
5,600 | 5.77 | 5.77 | 5.70 | 0 | 0 | 0 |
| 04/09/2024 |
5.79
|
17,000 | 5.83 | 5.83 | 5.60 | 100 | 0 | 0.0 |
| 30/08/2024 |
5.83
|
2,400 | 5.85 | 5.85 | 5.72 | 0 | 0 | 0 |
| 29/08/2024 |
5.80
|
1,029,000 | 5.76 | 5.80 | 5.67 | 200 | 0 | 0.0 |
| 28/08/2024 |
5.76
|
11,000 | 5.74 | 5.79 | 5.74 | 0 | 0 | 0 |
| 27/08/2024 |
5.74
|
7,900 | 5.78 | 5.78 | 5.73 | 0 | 0 | 0 |
| 26/08/2024 |
5.78
|
23,800 | 5.76 | 5.80 | 5.70 | 0 | 0 | 0 |
| 23/08/2024 |
5.76
|
46,700 | 5.80 | 5.81 | 5.70 | 0 | 0 | 0 |
| 22/08/2024 |
5.74
|
50,700 | 5.70 | 5.80 | 5.70 | 0 | 0 | 0 |
| 21/08/2024 |
5.80
|
56,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/08/2024 |
5.75
|
36,700 | 5.61 | 5.78 | 5.61 | 0 | 0 | 0 |
| 19/08/2024 |
5.70
|
9,200 | 5.73 | 5.74 | 5.68 | 0 | 0 | 0 |
| 16/08/2024 |
5.73
|
14,000 | 5.66 | 5.78 | 5.66 | 0 | 0 | 0 |
| 15/08/2024 |
5.66
|
8,600 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 14/08/2024 |
5.70
|
59,900 | 5.70 | 5.79 | 5.70 | 0 | 0 | 0 |
| 13/08/2024 |
5.70
|
1,300 | 5.63 | 5.80 | 5.63 | 0 | 0 | 0 |
| 12/08/2024 |
5.63
|
4,900 | 5.74 | 5.74 | 5.61 | 0 | 200 | -0.0 |
| 09/08/2024 |
5.74
|
34,000 | 5.87 | 5.87 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
5.70
|
6,500 | 5.70 | 5.78 | 5.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.80
|
13,000 | 5.78 | 5.85 | 5.60 | 0 | 0 | 0 |
| 06/08/2024 |
5.78
|
15,200 | 5.55 | 6.01 | 5.55 | 0 | 0 | 0 |
| 05/08/2024 |
5.64
|
57,700 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 02/08/2024 |
5.72
|
12,600 | 5.71 | 5.80 | 5.52 | 0 | 0 | 0 |
| 01/08/2024 |
5.71
|
50,000 | 6.04 | 6.04 | 5.65 | 0 | 0 | 0 |
| 31/07/2024 |
5.91
|
65,800 | 5.81 | 5.96 | 5.80 | 0 | 500 | -0.0 |
| 30/07/2024 |
5.87
|
21,200 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
| 29/07/2024 |
5.90
|
34,900 | 6 | 6 | 5.83 | 0 | 0 | 0 |
| 26/07/2024 |
6.05
|
96,300 | 5.79 | 6.19 | 5.79 | 45,500 | 0 | 0.3 |
| 25/07/2024 |
5.79
|
26,000 | 5.68 | 5.80 | 5.64 | 0 | 0 | 0 |
| 24/07/2024 |
5.68
|
46,900 | 5.78 | 5.83 | 5.60 | 0 | 0 | 0 |
| 23/07/2024 |
5.78
|
73,300 | 5.87 | 5.87 | 5.78 | 0 | 0 | 0 |
| 22/07/2024 |
5.87
|
33,900 | 5.87 | 5.87 | 5.77 | 0 | 0 | 0 |
| 19/07/2024 |
5.87
|
85,300 | 5.87 | 6.01 | 5.83 | 0 | 0 | 0 |
| 18/07/2024 |
5.89
|
136,800 | 6 | 6 | 5.83 | 0 | 0 | 0 |
| 17/07/2024 |
5.98
|
216,900 | 6.10 | 6.10 | 5.93 | 0 | 0 | 0 |
| 16/07/2024 |
6.10
|
102,900 | 6.03 | 6.17 | 6.03 | 10,000 | 0 | 0.1 |
| 15/07/2024 |
6.08
|
368,900 | 5.79 | 6.20 | 5.79 | 41,000 | 0 | 0.3 |
| 12/07/2024 |
5.80
|
103,200 | 5.87 | 5.87 | 5.79 | 0 | 400 | -0.0 |
| 11/07/2024 |
5.82
|
41,400 | 5.85 | 5.85 | 5.78 | 0 | 0 | 0 |
| 10/07/2024 |
5.80
|
67,400 | 5.85 | 5.87 | 5.78 | 0 | 0 | 0 |
| 09/07/2024 |
5.88
|
113,800 | 5.81 | 5.90 | 5.78 | 0 | 0 | 0 |
| 08/07/2024 |
5.90
|
50,400 | 5.90 | 5.91 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
5.87
|
4,800 | 5.84 | 5.89 | 5.83 | 0 | 0 | 0 |
| 04/07/2024 |
5.90
|
2,700 | 5.90 | 5.90 | 5.84 | 0 | 0 | 0 |
| 03/07/2024 |
5.90
|
5,900 | 5.85 | 5.92 | 5.82 | 0 | 0 | 0 |
| 02/07/2024 |
5.85
|
5,700 | 5.90 | 5.99 | 5.84 | 0 | 0 | 0 |
| 01/07/2024 |
5.90
|
23,900 | 5.85 | 5.95 | 5.80 | 0 | 1,000 | -0.0 |
| 28/06/2024 |
5.85
|
21,600 | 5.93 | 5.99 | 5.85 | 0 | 0 | 0 |
| 27/06/2024 |
5.92
|
10,800 | 6 | 6 | 5.89 | 0 | 0 | 0 |
| 26/06/2024 |
5.89
|
17,000 | 6 | 6 | 5.82 | 0 | 0 | 0 |
| 25/06/2024 |
5.90
|
10,100 | 5.81 | 5.90 | 5.71 | 0 | 0 | 0 |
| 24/06/2024 |
5.90
|
76,600 | 6.05 | 6.05 | 5.86 | 0 | 0 | 0 |
| 21/06/2024 |
5.98
|
57,000 | 5.95 | 6.05 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.95
|
18,200 | 6 | 6.01 | 5.91 | 0 | 0 | 0 |
| 19/06/2024 |
6
|
133,700 | 6 | 6.08 | 5.75 | 0 | 0 | 0 |
| 18/06/2024 |
6.04
|
20,500 | 6 | 6.04 | 5.95 | 0 | 0 | 0 |
| 17/06/2024 |
6
|
57,000 | 5.91 | 6.05 | 5.91 | 0 | 0 | 0 |
| 14/06/2024 |
5.95
|
80,100 | 6 | 6.08 | 5.90 | 0 | 0 | 0 |
| 13/06/2024 |
6.03
|
39,800 | 6 | 6.09 | 5.96 | 0 | 0 | 0 |
| 12/06/2024 |
6.02
|
32,100 | 5.88 | 6.06 | 5.88 | 0 | 0 | 0 |
| 11/06/2024 |
5.99
|
24,300 | 6.05 | 6.06 | 5.92 | 0 | 0 | 0 |
| 10/06/2024 |
6.02
|
19,100 | 6 | 6.08 | 6 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
87,700 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
5.96
|
154,000 | 5.95 | 5.96 | 5.86 | 200 | 27 | 0.0 |
| 05/06/2024 |
5.95
|
72,700 | 6.03 | 6.03 | 5.90 | 0 | 0 | 0 |
| 04/06/2024 |
5.99
|
139,300 | 6.03 | 6.05 | 5.80 | 0 | 310 | -0.0 |
| 03/06/2024 |
6.05
|
77,600 | 6.09 | 6.09 | 6.02 | 0 | 0 | 0 |
| 31/05/2024 |
6.05
|
19,300 | 6.05 | 6.08 | 6 | 0 | 0 | 0 |
| 30/05/2024 |
6.05
|
30,300 | 6.07 | 6.09 | 6 | 0 | 0 | 0 |
| 29/05/2024 |
6.07
|
80,200 | 6.05 | 6.11 | 6.03 | 0 | 0 | 0 |
| 28/05/2024 |
6.03
|
6,900 | 6.10 | 6.10 | 6.02 | 0 | 0 | 0 |
| 27/05/2024 |
6
|
12,100 | 5.97 | 6 | 5.96 | 0 | 0 | 0 |
| 24/05/2024 |
5.97
|
80,800 | 6.01 | 6.05 | 5.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.05
|
38,600 | 6.02 | 6.10 | 6 | 0 | 0 | 0 |
| 22/05/2024 |
6.08
|
57,200 | 6.07 | 6.13 | 6.03 | 0 | 0 | 0 |
| 21/05/2024 |
6.08
|
104,000 | 6.20 | 6.20 | 6.05 | 0 | 0 | 0 |
| 20/05/2024 |
6.16
|
181,000 | 6.06 | 6.18 | 6.03 | 0 | 0 | 0 |
| 17/05/2024 |
6.06
|
26,600 | 6.10 | 6.12 | 6.02 | 0 | 0 | 0 |
| 16/05/2024 |
6.06
|
32,600 | 6.10 | 6.14 | 6.05 | 0 | 0 | 0 |
| 15/05/2024 |
6.08
|
24,300 | 6.15 | 6.15 | 6.05 | 0 | 0 | 0 |
| 14/05/2024 |
6.06
|
33,500 | 6.19 | 6.19 | 6.06 | 0 | 0 | 0 |
| 13/05/2024 |
6.10
|
145,100 | 6.02 | 6.10 | 5.70 | 0 | 0 | 0 |
| 10/05/2024 |
5.89
|
21,600 | 5.99 | 5.99 | 5.82 | 0 | 0 | 0 |
| 09/05/2024 |
5.82
|
36,400 | 5.96 | 5.98 | 5.81 | 0 | 0 | 0 |
| 08/05/2024 |
5.87
|
88,700 | 5.85 | 5.97 | 5.79 | 0 | 0 | 0 |
| 07/05/2024 |
5.77
|
48,100 | 5.70 | 5.97 | 5.70 | 0 | 0 | 0 |
| 06/05/2024 |
5.71
|
17,500 | 5.80 | 5.80 | 5.71 | 0 | 0 | 0 |
| 03/05/2024 |
5.70
|
22,400 | 5.75 | 5.80 | 5.69 | 0 | 0 | 0 |
| 02/05/2024 |
5.80
|
9,900 | 5.60 | 5.83 | 5.59 | 0 | 0 | 0 |
| 26/04/2024 |
5.83
|
1,300 | 5.99 | 5.99 | 5.80 | 0 | 0 | 0 |
| 25/04/2024 |
5.84
|
7,200 | 6.05 | 6.05 | 5.72 | 0 | 0 | 0 |
| 24/04/2024 |
5.83
|
18,400 | 5.87 | 5.87 | 5.76 | 0 | 0 | 0 |
| 23/04/2024 |
5.87
|
2,500 | 5.98 | 5.98 | 5.75 | 0 | 0 | 0 |