| 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% | 169,700 | -1,000 | -0.0 |
5.30
5.50
5.30
|
|
2 tháng
(2024-07-18) |
-0.20 | -3.64% | 421,100 | -600 | -0.0 |
5.20
5.50
5.30
|
|
3 tháng
(2024-06-18) |
-0.50 | -8.62% | 2,313,200 | 20,002 | 0.1 |
5.20
5.80
5.30
|
|
6 tháng
(2024-03-20) |
-0.30 | -5.36% | 4,338,000 | 5,671 | 0.0 |
5.20
6
5.30
|
|
12 tháng
(2023-09-22) |
-0.50 | -8.62% | 6,725,800 | -27,442 | -0.1 |
5.20
6
5.30
|
|
24 tháng
(2022-09-27) |
-1.84 | -25.80% | 18,967,727 | -98,860 | -0.6 |
4
7.62
5.30
|
|
36 tháng
(2021-10-04) |
-5.60 | -51.39% | 62,035,180 | -172,346 | -2.0 |
4
15.54
5.30
|
|
60 tháng
(2019-10-14) |
1.51 | 39.73% | 95,725,370 | -22,927 | -1.4 |
3
15.54
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.30
|
2,800 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.30
|
1,500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/09/2024 |
5.30
|
0 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
3,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 10/09/2024 |
5.30
|
500 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.30
|
14,100 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
11,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
10,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.40
|
3,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 30/08/2024 |
5.40
|
13,500 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.40
|
1,900 | 5.30 | 5.40 | 5.30 | 0 | 900 | -0.0 |
| 28/08/2024 |
5.40
|
1,800 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/08/2024 |
5.40
|
4,000 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
11,700 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
9,500 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 22/08/2024 |
5.40
|
3,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
8,900 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 20/08/2024 |
5.40
|
56,700 | 5.30 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 19/08/2024 |
5.30
|
14,000 | 5.30 | 5.40 | 5.30 | 0 | 1,000 | -0.0 |
| 16/08/2024 |
5.40
|
9,400 | 5.30 | 5.40 | 5.20 | 0 | 500 | -0.0 |
| 15/08/2024 |
5.40
|
1,600 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 14/08/2024 |
5.40
|
1,000 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 13/08/2024 |
5.40
|
2,600 | 5.30 | 5.40 | 5.30 | 0 | 200 | -0.0 |
| 12/08/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/08/2024 |
5.40
|
3,000 | 5.30 | 5.40 | 5.30 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.30
|
6,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 07/08/2024 |
5.40
|
1,500 | 5.30 | 5.40 | 5.30 | 0 | 600 | -0.0 |
| 06/08/2024 |
5.30
|
7,200 | 5.10 | 5.30 | 5.10 | 1,700 | 0 | 0.0 |
| 05/08/2024 |
5.20
|
1,900 | 5.30 | 5.40 | 5.20 | 200 | 0 | 0.0 |
| 02/08/2024 |
5.30
|
24,400 | 5.20 | 5.30 | 5 | 100 | 0 | 0.0 |
| 01/08/2024 |
5.30
|
18,000 | 5.30 | 5.40 | 5.20 | 0 | 2,000 | -0.0 |
| 31/07/2024 |
5.30
|
16,500 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 30/07/2024 |
5.50
|
2,900 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 29/07/2024 |
5.50
|
34,400 | 5.50 | 5.50 | 5.30 | 1,200 | 0 | 0.0 |
| 26/07/2024 |
5.40
|
6,600 | 5.50 | 5.50 | 5.40 | 100 | 0 | 0.0 |
| 25/07/2024 |
5.50
|
21,300 | 5.50 | 5.50 | 5.30 | 2,600 | 0 | 0.0 |
| 24/07/2024 |
5.50
|
2,700 | 5.50 | 5.50 | 5.40 | 0 | 400 | -0.0 |
| 23/07/2024 |
5.50
|
23,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 22/07/2024 |
5.50
|
13,600 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.40
|
37,600 | 5.50 | 5.60 | 5.40 | 400 | 0 | 0.0 |
| 18/07/2024 |
5.50
|
13,200 | 5.50 | 5.60 | 5.50 | 0 | 1,200 | -0.0 |
| 17/07/2024 |
5.60
|
37,500 | 5.60 | 5.60 | 5.50 | 0 | 100 | -0.0 |
| 16/07/2024 |
5.60
|
75,500 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/07/2024 |
5.60
|
20,100 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 12/07/2024 |
5.60
|
52,400 | 5.50 | 5.60 | 5.50 | 1,300 | 2,100 | -0.0 |
| 11/07/2024 |
5.60
|
41,000 | 5.60 | 5.60 | 5.40 | 0 | 500 | -0.0 |
| 10/07/2024 |
5.60
|
62,200 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 09/07/2024 |
5.50
|
76,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 08/07/2024 |
5.30
|
144,400 | 5.40 | 5.60 | 5.30 | 1,400 | 0 | 0.0 |
| 05/07/2024 |
5.40
|
46,400 | 5.40 | 5.50 | 5.30 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.40
|
28,700 | 5.40 | 5.60 | 5.40 | 0 | 100 | -0.0 |
| 03/07/2024 |
5.50
|
42,200 | 5.50 | 5.50 | 5.40 | 700 | 0 | 0.0 |
| 02/07/2024 |
5.50
|
20,600 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
77,900 | 5.40 | 5.50 | 5.40 | 500 | 0 | 0.0 |
| 28/06/2024 |
5.40
|
27,900 | 5.60 | 5.60 | 5.40 | 2 | 0 | 0.0 |
| 27/06/2024 |
5.60
|
38,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 26/06/2024 |
5.60
|
35,500 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
27,700 | 5.60 | 5.70 | 5.50 | 0 | 600 | -0.0 |
| 24/06/2024 |
5.70
|
122,900 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
100,500 | 5.50 | 5.70 | 5.50 | 0 | 100 | -0.0 |
| 20/06/2024 |
5.60
|
242,100 | 5.80 | 5.80 | 5.50 | 10,600 | 500 | 0.1 |
| 19/06/2024 |
5.80
|
110,100 | 5.80 | 5.90 | 5.60 | 0 | 100 | -0.0 |
| 18/06/2024 |
5.80
|
462,000 | 5.90 | 6.10 | 5.60 | 10,100 | 0 | 0.1 |
| 17/06/2024 |
5.90
|
82,500 | 6.10 | 6.20 | 5.70 | 0 | 0 | 0 |
| 14/06/2024 |
6
|
999,000 | 5.50 | 6 | 5.50 | 600 | 0 | 0.0 |
| 13/06/2024 |
5.50
|
8,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 12/06/2024 |
5.50
|
28,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 11/06/2024 |
5.40
|
14,700 | 5.50 | 5.50 | 5.40 | 0 | 600 | 0 |
| 10/06/2024 |
5.50
|
3,200 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 07/06/2024 |
5.40
|
8,600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
14,700 | 5.40 | 5.50 | 5.40 | 400 | 300 | 0.0 |
| 05/06/2024 |
5.50
|
700 | 5.40 | 5.50 | 5.40 | 300 | 100 | 0.0 |
| 04/06/2024 |
5.50
|
99,600 | 5.40 | 5.50 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.60
|
65,100 | 5.50 | 5.60 | 5.30 | 300 | 0 | 0.0 |
| 31/05/2024 |
5.50
|
7,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
4,700 | 5.50 | 5.60 | 5.40 | 200 | 0 | 0 |
| 29/05/2024 |
5.60
|
115,300 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 28/05/2024 |
5.50
|
5,700 | 5.50 | 5.50 | 5.40 | 100 | 100 | 0 |
| 27/05/2024 |
5.50
|
2,000 | 5.60 | 5.60 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.60
|
4,000 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.60
|
9,700 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.60
|
7,500 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 21/05/2024 |
5.60
|
2,600 | 5.50 | 5.60 | 5.40 | 0 | 1,641 | -0.0 |
| 20/05/2024 |
5.60
|
46,300 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 17/05/2024 |
5.60
|
4,600 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 16/05/2024 |
5.60
|
20,300 | 5.50 | 5.60 | 5.50 | 10 | 0 | 0.0 |
| 15/05/2024 |
5.50
|
18,200 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
63,700 | 5.40 | 5.60 | 5.40 | 0 | 0 | 0 |
| 13/05/2024 |
5.50
|
3,500 | 5.40 | 5.50 | 5.30 | 200 | 0 | 0.0 |
| 10/05/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/05/2024 |
5.40
|
10,200 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 08/05/2024 |
5.40
|
2,200 | 5.30 | 5.40 | 5.30 | 200 | 0 | 0.0 |
| 07/05/2024 |
5.40
|
2,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
33,200 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
23,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
2,200 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/04/2024 |
5.40
|
10,300 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 24/04/2024 |
5.40
|
7,600 | 5.40 | 5.40 | 5 | 0 | 0 | 0 |
| 23/04/2024 |
5.40
|
1,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |