| 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 | 2.04% | 3,032,400 | 0 | 0 |
4.80
5.50
5
|
|
2 tháng
(2024-07-18) |
-0.50 | -9.09% | 7,265,000 | 0 | 0 |
4.60
6
5
|
|
3 tháng
(2024-06-18) |
0.30 | 6.38% | 12,116,400 | 0 | 0 |
4.50
6
5
|
|
6 tháng
(2024-03-20) |
1.40 | 38.89% | 17,182,259 | 0 | 0 |
3.60
6
5
|
|
12 tháng
(2023-09-22) |
-0.70 | -12.28% | 21,979,536 | 0 | 0 |
2.90
6
5
|
|
24 tháng
(2023-01-06) |
-4.60 | -47.92% | 32,670,070 | 0 | 0 |
2.90
11.60
5
|
|
36 tháng
(2023-01-06) |
-4.60 | -47.92% | 32,670,070 | 0 | 0 |
2.90
11.60
5
|
|
60 tháng
(2023-01-06) |
-4.60 | -47.92% | 32,670,070 | 0 | 0 |
2.90
11.60
5
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5
|
112,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/09/2024 |
4.90
|
131,400 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 12/09/2024 |
4.80
|
114,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 11/09/2024 |
5
|
40,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
56,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5
|
109,700 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
31,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5.10
|
171,800 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5.10
|
233,600 | 5.40 | 5.50 | 5.10 | 0 | 0 | 0 |
| 30/08/2024 |
5.30
|
160,200 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 29/08/2024 |
5.50
|
613,400 | 5.30 | 5.70 | 5.20 | 0 | 0 | 0 |
| 28/08/2024 |
5.20
|
273,800 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
278,300 | 4.90 | 5.20 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
4.80
|
47,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 23/08/2024 |
4.90
|
73,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.80
|
76,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 21/08/2024 |
4.80
|
166,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 20/08/2024 |
4.90
|
173,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
168,400 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 16/08/2024 |
4.80
|
123,800 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 15/08/2024 |
4.70
|
40,200 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 14/08/2024 |
4.70
|
133,000 | 4.60 | 4.90 | 4.60 | 0 | 0 | 0 |
| 13/08/2024 |
4.60
|
128,600 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 12/08/2024 |
4.80
|
212,100 | 4.90 | 4.90 | 4.60 | 0 | 0 | 0 |
| 09/08/2024 |
4.90
|
146,300 | 4.80 | 5 | 4.70 | 0 | 0 | 0 |
| 08/08/2024 |
5
|
43,900 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
41,500 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
5
|
76,600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 05/08/2024 |
4.70
|
193,100 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 02/08/2024 |
5
|
256,300 | 5.20 | 5.40 | 4.80 | 0 | 0 | 0 |
| 01/08/2024 |
5.30
|
321,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.80
|
127,000 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 30/07/2024 |
5.70
|
198,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 29/07/2024 |
6
|
328,700 | 6 | 6.30 | 5.80 | 0 | 0 | 0 |
| 26/07/2024 |
6
|
292,200 | 5.80 | 6 | 5.80 | 0 | 0 | 0 |
| 25/07/2024 |
5.70
|
214,800 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
232,800 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 23/07/2024 |
5.90
|
340,400 | 5.80 | 6.10 | 5.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.80
|
394,000 | 5.50 | 6.10 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.50
|
116,300 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 18/07/2024 |
5.50
|
271,300 | 5.70 | 5.90 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.70
|
440,900 | 6 | 6.20 | 5.60 | 0 | 0 | 0 |
| 16/07/2024 |
5.80
|
723,500 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 15/07/2024 |
5.10
|
208,100 | 4.90 | 5.30 | 4.90 | 0 | 0 | 0 |
| 12/07/2024 |
4.90
|
163,000 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/07/2024 |
4.90
|
68,500 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 10/07/2024 |
5
|
188,800 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.90
|
221,100 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 08/07/2024 |
4.90
|
80,100 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
4.90
|
118,000 | 5.10 | 5.20 | 4.80 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
234,900 | 4.80 | 5.40 | 4.80 | 0 | 0 | 0 |
| 03/07/2024 |
4.90
|
82,900 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/07/2024 |
4.80
|
67,300 | 4.90 | 4.90 | 4.70 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
124,800 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 28/06/2024 |
5
|
132,300 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 27/06/2024 |
5.10
|
217,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 26/06/2024 |
5.30
|
494,000 | 4.90 | 5.40 | 4.90 | 0 | 0 | 0 |
| 25/06/2024 |
4.90
|
357,000 | 4.60 | 5.10 | 4.50 | 0 | 0 | 0 |
| 24/06/2024 |
4.50
|
215,700 | 4.80 | 4.80 | 4.40 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
187,600 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 20/06/2024 |
5
|
90,500 | 5.20 | 5.30 | 4.80 | 0 | 0 | 0 |
| 19/06/2024 |
5.10
|
147,700 | 4.60 | 5.40 | 4.50 | 0 | 0 | 0 |
| 18/06/2024 |
4.70
|
286,900 | 5 | 5.30 | 4.50 | 0 | 0 | 0 |
| 17/06/2024 |
5
|
252,000 | 6.50 | 6.50 | 5 | 0 | 0 | 0 |
| 14/06/2024 |
5.80
|
874,800 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 10/06/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 07/06/2024 |
5.20
|
950,600 | 5.20 | 5.20 | 4.60 | 0 | 0 | 0 |
| 06/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 05/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 04/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 03/06/2024 |
4.60
|
0 | 4.60 | 4.60 | 4.60 | 0 | 0 | 0 |
| 31/05/2024 |
4.40
|
533,700 | 4.90 | 4.90 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.30
|
0 | 4.30 | 4.30 | 4.30 | 0 | 0 | 0 |
| 24/05/2024 |
4.30
|
263,700 | 4.30 | 4.30 | 4 | 0 | 0 | 0 |
| 23/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 22/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 21/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 20/05/2024 |
3.80
|
0 | 3.80 | 3.80 | 3.80 | 0 | 0 | 0 |
| 17/05/2024 |
3.80
|
342,200 | 3.90 | 3.90 | 3.70 | 0 | 0 | 0 |
| 16/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 15/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 14/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 13/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 10/05/2024 |
3.90
|
222,721 | 3.90 | 3.90 | 3.80 | 0 | 0 | 0 |
| 09/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 08/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 07/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 06/05/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 03/05/2024 |
4
|
256,500 | 3.80 | 4 | 3.80 | 0 | 0 | 0 |
| 02/05/2024 |
3.70
|
0 | 3.70 | 3.70 | 3.70 | 0 | 0 | 0 |
| 26/04/2024 |
3.80
|
84,200 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 25/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 24/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |
| 23/04/2024 |
3.90
|
0 | 3.90 | 3.90 | 3.90 | 0 | 0 | 0 |