| 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) |
-0.10 | -1.89% | 126,400 | 0 | 0 |
5.20
5.70
5.50
|
|
2 tháng
(2024-07-18) |
-1.20 | -18.75% | 443,900 | 0 | 0 |
5.10
6.40
5.50
|
|
3 tháng
(2024-06-18) |
-2 | -27.78% | 598,700 | 0 | 0 |
5.10
7.20
5.50
|
|
6 tháng
(2024-03-20) |
-2.70 | -34.18% | 2,063,700 | 44,900 | 0.4 |
5.10
8.50
5.50
|
|
12 tháng
(2023-09-22) |
-3.20 | -38.10% | 3,693,200 | 43,400 | 0.5 |
5
9
5.50
|
|
24 tháng
(2022-09-27) |
0.10 | 1.96% | 8,145,998 | 48,900 | 0.5 |
2.70
10.60
5.50
|
|
36 tháng
(2021-10-04) |
-0.90 | -14.75% | 18,838,894 | 45,030 | 0.5 |
2.70
10.70
5.50
|
|
60 tháng
(2019-10-14) |
1.30 | 33.33% | 37,426,872 | 49,130 | 0.6 |
1.40
10.70
5.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.50
|
8,400 | 5.30 | 5.50 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.20
|
5,000 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
7,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.30
|
400 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 10/09/2024 |
5.40
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 09/09/2024 |
5.40
|
800 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 06/09/2024 |
5.40
|
11,000 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 05/09/2024 |
5.40
|
8,300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 04/09/2024 |
5.50
|
3,900 | 5.50 | 5.60 | 5.50 | 0 | 0 | 0 |
| 30/08/2024 |
5.50
|
900 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.30
|
200 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 28/08/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 27/08/2024 |
5.50
|
500 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5.50
|
16,000 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 23/08/2024 |
5.70
|
4,600 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 22/08/2024 |
5.50
|
8,000 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 21/08/2024 |
5.50
|
38,200 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.50
|
14,300 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.30
|
5,500 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 16/08/2024 |
5.10
|
4,400 | 4.90 | 5.50 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
10,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.30
|
11,700 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
13,600 | 5.10 | 5.50 | 5 | 0 | 0 | 0 |
| 12/08/2024 |
5.40
|
8,600 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 09/08/2024 |
5.70
|
2,100 | 5.60 | 5.70 | 5.40 | 0 | 0 | 0 |
| 08/08/2024 |
5.50
|
22,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 07/08/2024 |
6
|
3,800 | 6 | 6.10 | 5.70 | 0 | 0 | 0 |
| 06/08/2024 |
5.70
|
25,900 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 05/08/2024 |
6.30
|
63,900 | 6 | 6.30 | 5.70 | 0 | 0 | 0 |
| 02/08/2024 |
6.30
|
2,400 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 01/08/2024 |
6.40
|
5,500 | 5.80 | 6.40 | 5.80 | 0 | 0 | 0 |
| 31/07/2024 |
6.10
|
2,000 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 30/07/2024 |
6
|
4,300 | 5.80 | 6.30 | 5.80 | 0 | 0 | 0 |
| 29/07/2024 |
5.80
|
2,100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6.20
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 25/07/2024 |
6.20
|
2,200 | 5.80 | 6.20 | 5.80 | 0 | 0 | 0 |
| 24/07/2024 |
6.20
|
23,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 23/07/2024 |
6.20
|
13,400 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 22/07/2024 |
6.20
|
9,400 | 6.60 | 6.60 | 5.80 | 0 | 0 | 0 |
| 19/07/2024 |
6.30
|
1,300 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 18/07/2024 |
6.40
|
84,000 | 6.90 | 7.30 | 6.40 | 0 | 0 | 0 |
| 17/07/2024 |
6.70
|
20,700 | 6.40 | 6.70 | 6.30 | 0 | 0 | 0 |
| 16/07/2024 |
7
|
7,300 | 6.80 | 7 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.40
|
2,100 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
18,000 | 6.70 | 6.90 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
200 | 6.70 | 6.70 | 6.70 | 0 | 0 | 0 |
| 10/07/2024 |
6.70
|
1,900 | 6.60 | 6.70 | 6.40 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
6,500 | 6.60 | 6.70 | 6.60 | 0 | 0 | 0 |
| 08/07/2024 |
6.60
|
2,400 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
900 | 6.70 | 6.70 | 6.30 | 0 | 0 | 0 |
| 04/07/2024 |
6.70
|
9,200 | 6.40 | 6.90 | 6.30 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
900 | 7.10 | 7.10 | 6.50 | 0 | 0 | 0 |
| 02/07/2024 |
6.90
|
1,500 | 7 | 7 | 6.60 | 0 | 0 | 0 |
| 01/07/2024 |
7.20
|
100 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 28/06/2024 |
6.70
|
500 | 6.90 | 6.90 | 6.70 | 0 | 0 | 0 |
| 27/06/2024 |
6.90
|
8,200 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 26/06/2024 |
6.80
|
6,000 | 7.10 | 7.10 | 6.80 | 0 | 0 | 0 |
| 25/06/2024 |
6.80
|
9,900 | 6.60 | 6.80 | 6.40 | 0 | 0 | 0 |
| 24/06/2024 |
6.20
|
7,400 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
24,700 | 6.80 | 6.80 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
6.20
|
15,100 | 7.10 | 7.10 | 6.20 | 0 | 0 | 0 |
| 19/06/2024 |
6.70
|
10,100 | 7.10 | 7.10 | 6.70 | 0 | 0 | 0 |
| 18/06/2024 |
7.20
|
1,200 | 7.10 | 7.30 | 7.10 | 0 | 0 | 0 |
| 17/06/2024 |
7
|
2,000 | 6.90 | 7.20 | 6.50 | 0 | 0 | 0 |
| 14/06/2024 |
6.90
|
6,200 | 7.40 | 7.40 | 6.90 | 0 | 0 | 0 |
| 13/06/2024 |
7
|
3,000 | 6.60 | 7 | 6.60 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
26,500 | 7.30 | 7.30 | 6.40 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
3,400 | 7.20 | 7.50 | 6.90 | 0 | 0 | 0 |
| 10/06/2024 |
7.50
|
1,700 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
7.70
|
15,900 | 7.30 | 7.70 | 7.30 | 0 | 0 | 0 |
| 06/06/2024 |
7.40
|
23,900 | 7.60 | 7.90 | 7.40 | 0 | 0 | 0 |
| 05/06/2024 |
8
|
11,900 | 7.60 | 8 | 7.50 | 0 | 0 | 0 |
| 04/06/2024 |
7.90
|
4,100 | 7.30 | 7.90 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.80
|
23,000 | 7 | 7.90 | 6.60 | 0 | 0 | 0 |
| 31/05/2024 |
7.30
|
40,100 | 8 | 8 | 7.30 | 0 | 0 | 0 |
| 30/05/2024 |
7.60
|
40,900 | 7 | 8 | 7 | 0 | 0 | 0 |
| 29/05/2024 |
7.30
|
239,400 | 6.50 | 7.30 | 6.50 | 3,900 | 0 | 0.0 |
| 28/05/2024 |
6.70
|
46,400 | 6.20 | 7 | 5.80 | 0 | 0 | 0 |
| 27/05/2024 |
6.40
|
20,600 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
11,000 | 6.50 | 6.90 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
7
|
500 | 7.40 | 7.40 | 6.50 | 0 | 0 | 0 |
| 22/05/2024 |
6.90
|
26,600 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 21/05/2024 |
6.90
|
2,500 | 6.70 | 6.90 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
7,500 | 6.90 | 7 | 6.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
5,700 | 7.50 | 7.80 | 6.40 | 0 | 0 | 0 |
| 16/05/2024 |
7.10
|
8,700 | 7 | 7.50 | 7 | 0 | 0 | 0 |
| 15/05/2024 |
7.10
|
19,900 | 7 | 7.70 | 6.90 | 0 | 0 | 0 |
| 14/05/2024 |
7.60
|
18,000 | 7.50 | 8.10 | 6.80 | 0 | 0 | 0 |
| 13/05/2024 |
7.50
|
8,300 | 8.50 | 8.50 | 7.50 | 0 | 0 | 0 |
| 10/05/2024 |
8.30
|
19,300 | 7.70 | 8.30 | 7.70 | 0 | 0 | 0 |
| 09/05/2024 |
8.50
|
700 | 8.20 | 8.80 | 8.20 | 0 | 0 | 0 |
| 08/05/2024 |
8
|
500 | 7.80 | 8 | 7.80 | 0 | 0 | 0 |
| 07/05/2024 |
7.80
|
8,500 | 7.90 | 7.90 | 7.80 | 0 | 0 | 0 |
| 06/05/2024 |
7.70
|
23,700 | 7.10 | 7.70 | 7 | 0 | 0 | 0 |
| 03/05/2024 |
7
|
8,800 | 7.90 | 8 | 7 | 0 | 0 | 0 |
| 02/05/2024 |
7.70
|
2,300 | 8.10 | 8.10 | 7.70 | 0 | 0 | 0 |
| 26/04/2024 |
7.70
|
1,500 | 7.60 | 8 | 7.60 | 0 | 0 | 0 |
| 25/04/2024 |
7.60
|
1,300 | 6.80 | 7.70 | 6.80 | 0 | 0 | 0 |
| 24/04/2024 |
7.10
|
2,700 | 7.10 | 7.10 | 7.10 | 2,000 | 0 | 0.0 |
| 23/04/2024 |
6.50
|
36,400 | 7.80 | 7.80 | 6.50 | 34,300 | 0 | 0.3 |