| 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) |
0.30 | 6.12% | 79,700 | 0 | 0 |
4.90
5.50
5.20
|
|
2 tháng
(2024-07-18) |
0 | 0% | 120,200 | 0 | 0 |
4.90
5.80
5.20
|
|
3 tháng
(2024-06-18) |
-0.30 | -5.45% | 205,000 | -100 | -0.0 |
4.90
6
5.20
|
|
6 tháng
(2024-03-20) |
-0.80 | -13.33% | 737,600 | -100 | -0.0 |
4.90
11.60
5.20
|
|
12 tháng
(2023-09-26) |
-2.50 | -32.47% | 1,312,000 | -100 | -0.0 |
3.80
11.60
5.20
|
|
24 tháng
(2022-09-27) |
-2.80 | -35% | 1,588,801 | -100 | -0.0 |
3.50
11.60
5.20
|
|
36 tháng
(2021-10-04) |
-0.30 | -5.45% | 2,147,976 | 2,300 | 0.0 |
3.50
12
5.20
|
|
60 tháng
(2019-10-14) |
-4 | -43.48% | 2,472,276 | 2,300 | 0.0 |
3.50
19
5.20
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.20
|
4,600 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 13/09/2024 |
5.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 12/09/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 11/09/2024 |
5.50
|
7,900 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 10/09/2024 |
5.10
|
3,800 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
5,000 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
5,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
17,800 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5.30
|
1,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 30/08/2024 |
5.10
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.10
|
13,400 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5
|
10,000 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
100 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
2,200 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
5,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 21/08/2024 |
5.40
|
2,300 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 16/08/2024 |
4.90
|
200 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 15/08/2024 |
4.90
|
5,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 14/08/2024 |
5.80
|
500 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 13/08/2024 |
5.40
|
7,800 | 5.20 | 5.70 | 5.20 | 0 | 0 | 0 |
| 12/08/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/08/2024 |
5.20
|
400 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 07/08/2024 |
4.90
|
0 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 06/08/2024 |
4.90
|
3,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 05/08/2024 |
4.90
|
2,500 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.50
|
200 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 01/08/2024 |
5.60
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 31/07/2024 |
5.60
|
100 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 30/07/2024 |
5
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 29/07/2024 |
5
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 26/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 25/07/2024 |
5.20
|
0 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 24/07/2024 |
5.20
|
3,200 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 23/07/2024 |
5
|
4,100 | 5.20 | 5.20 | 4.70 | 0 | 0 | 0 |
| 22/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.70
|
10,300 | 5.10 | 5.70 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.20
|
2,300 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 17/07/2024 |
5.40
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 16/07/2024 |
5.40
|
3,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 15/07/2024 |
5.30
|
2,000 | 5.30 | 5.30 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.30
|
6,300 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 11/07/2024 |
5.30
|
3,700 | 5.80 | 5.80 | 5.30 | 0 | 0 | 0 |
| 10/07/2024 |
5.80
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
5.20
|
3,000 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.10
|
22,600 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 05/07/2024 |
5.90
|
2,200 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 03/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
5.50
|
1,900 | 6 | 6.20 | 5.50 | 0 | 100 | -0.0 |
| 28/06/2024 |
5.40
|
4,700 | 5.60 | 5.60 | 5.40 | 0 | 0 | 0 |
| 27/06/2024 |
6
|
3,500 | 5.60 | 6 | 5.60 | 0 | 0 | 0 |
| 26/06/2024 |
5.80
|
1,200 | 5.60 | 5.80 | 5.60 | 0 | 0 | 0 |
| 25/06/2024 |
5.80
|
2,500 | 5.70 | 5.80 | 5.50 | 0 | 0 | 0 |
| 24/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
400 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 20/06/2024 |
5.50
|
13,300 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.80
|
500 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.50
|
13,400 | 5.70 | 5.80 | 5.40 | 0 | 0 | 0 |
| 17/06/2024 |
5.70
|
21,100 | 6 | 6.10 | 5.40 | 0 | 0 | 0 |
| 14/06/2024 |
5.50
|
9,200 | 6.20 | 6.20 | 5.40 | 0 | 0 | 0 |
| 13/06/2024 |
5.80
|
24,000 | 6.90 | 6.90 | 5.80 | 0 | 0 | 0 |
| 12/06/2024 |
6.90
|
7,600 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.80
|
1,100 | 6.90 | 6.90 | 6.80 | 0 | 0 | 0 |
| 07/06/2024 |
6
|
600 | 6 | 6 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6.80
|
1,900 | 6.20 | 6.80 | 6 | 0 | 0 | 0 |
| 05/06/2024 |
6.20
|
800 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 04/06/2024 |
6.30
|
4,700 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 03/06/2024 |
6.30
|
4,000 | 5.70 | 6.30 | 5.70 | 0 | 0 | 0 |
| 31/05/2024 |
6.30
|
1,300 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
5.50
|
600 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 29/05/2024 |
5.80
|
3,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 28/05/2024 |
6.80
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 27/05/2024 |
7
|
300 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 24/05/2024 |
6.30
|
500 | 6.30 | 6.30 | 6.30 | 0 | 0 | 0 |
| 23/05/2024 |
6.70
|
22,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 22/05/2024 |
7.30
|
6,400 | 7.20 | 7.80 | 7.20 | 0 | 0 | 0 |
| 21/05/2024 |
7
|
20,500 | 6.80 | 7 | 6.20 | 0 | 0 | 0 |
| 20/05/2024 |
6.20
|
17,200 | 5.50 | 6.20 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
5.30
|
3,300 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 16/05/2024 |
5.40
|
2,300 | 5.90 | 5.90 | 5.40 | 0 | 0 | 0 |
| 15/05/2024 |
5.40
|
13,400 | 5.30 | 5.60 | 5.10 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
300 | 5.80 | 5.80 | 5.70 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
5,900 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.90
|
7,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 09/05/2024 |
6.20
|
5,700 | 7 | 7 | 6.20 | 0 | 0 | 0 |
| 08/05/2024 |
6.10
|
17,500 | 6 | 6.40 | 6 | 0 | 0 | 0 |
| 07/05/2024 |
5.80
|
11,600 | 5.50 | 5.90 | 5.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.60
|
4,500 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 03/05/2024 |
6
|
1,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 02/05/2024 |
5.90
|
500 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
200 | 6.20 | 6.20 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6.50
|
300 | 5.70 | 6.50 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.30
|
11,900 | 7.10 | 7.20 | 6.30 | 0 | 0 | 0 |
| 23/04/2024 |
6.80
|
6,500 | 6.80 | 7.40 | 6.70 | 0 | 0 | 0 |