| 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) |
0.20 | 4.35% | 742,000 | 0 | 0 |
4.60
5.10
4.80
|
|
2 tháng
(2024-07-18) |
0 | 0% | 1,554,300 | 0 | 0 |
4.10
5.10
4.80
|
|
3 tháng
(2024-06-18) |
-0.20 | -4% | 2,258,100 | -4,700 | -0.0 |
4.10
5.10
4.80
|
|
6 tháng
(2024-03-20) |
-1.10 | -18.64% | 7,595,888 | -4,700 | -0.0 |
4.10
6.50
4.80
|
|
12 tháng
(2023-09-22) |
1.10 | 29.73% | 17,784,552 | -4,700 | -0.0 |
3
6.50
4.80
|
|
24 tháng
(2022-09-27) |
-0.90 | -15.79% | 42,349,779 | -4,700 | -0.0 |
2.30
6.50
4.80
|
|
36 tháng
(2021-10-04) |
-1.07 | -18.25% | 85,435,931 | -12,600 | -0.1 |
2.30
14.70
4.80
|
|
60 tháng
(2019-10-14) |
3.42 | 248.80% | 111,586,591 | -46,320 | -0.2 |
1.28
14.70
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.80
|
10,100 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 13/09/2024 |
5
|
59,100 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 12/09/2024 |
5
|
22,500 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 11/09/2024 |
5
|
18,500 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
37,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5
|
80,800 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 06/09/2024 |
4.90
|
17,600 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 05/09/2024 |
4.80
|
40,700 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 04/09/2024 |
4.90
|
13,100 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
5
|
44,700 | 4.90 | 5.10 | 4.80 | 0 | 0 | 0 |
| 29/08/2024 |
4.90
|
36,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
26,300 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 27/08/2024 |
5
|
17,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
66,200 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 23/08/2024 |
5
|
71,700 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
5
|
93,200 | 5 | 5.10 | 4.70 | 0 | 0 | 0 |
| 21/08/2024 |
5
|
34,100 | 4.60 | 5 | 4.60 | 0 | 0 | 0 |
| 20/08/2024 |
4.60
|
21,300 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 19/08/2024 |
4.60
|
30,500 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 16/08/2024 |
4.60
|
43,700 | 4.60 | 4.60 | 4.40 | 0 | 0 | 0 |
| 15/08/2024 |
4.60
|
32,500 | 4.30 | 4.60 | 4.30 | 0 | 0 | 0 |
| 14/08/2024 |
4.30
|
38,200 | 4.40 | 4.40 | 4.30 | 0 | 0 | 0 |
| 13/08/2024 |
4.40
|
15,000 | 4.20 | 4.50 | 4.20 | 0 | 0 | 0 |
| 12/08/2024 |
4.10
|
42,100 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 09/08/2024 |
4.20
|
21,600 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 08/08/2024 |
4.30
|
36,100 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 07/08/2024 |
4.30
|
22,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 06/08/2024 |
4.50
|
26,800 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 05/08/2024 |
4.40
|
85,200 | 4.70 | 4.80 | 4.40 | 0 | 0 | 0 |
| 02/08/2024 |
4.70
|
119,600 | 4.10 | 4.70 | 4 | 0 | 0 | 0 |
| 01/08/2024 |
4.20
|
33,400 | 4.20 | 4.20 | 4.10 | 0 | 0 | 0 |
| 31/07/2024 |
4.20
|
61,000 | 4.40 | 4.40 | 3.90 | 0 | 0 | 0 |
| 30/07/2024 |
4.40
|
43,400 | 4.50 | 4.50 | 4.10 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
68,700 | 4.70 | 5.20 | 4 | 0 | 0 | 0 |
| 26/07/2024 |
4.70
|
12,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 25/07/2024 |
4.80
|
1,400 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 24/07/2024 |
4.70
|
8,900 | 4.60 | 5.10 | 4.60 | 0 | 0 | 0 |
| 23/07/2024 |
4.50
|
31,900 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 22/07/2024 |
4.60
|
22,800 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 19/07/2024 |
4.70
|
23,100 | 4.80 | 4.80 | 4.60 | 0 | 0 | 0 |
| 18/07/2024 |
4.80
|
21,100 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 17/07/2024 |
4.80
|
12,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 16/07/2024 |
4.80
|
51,700 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 15/07/2024 |
4.80
|
15,000 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/07/2024 |
4.80
|
56,600 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 11/07/2024 |
4.80
|
34,200 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 10/07/2024 |
4.80
|
50,800 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 09/07/2024 |
4.90
|
20,400 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 08/07/2024 |
4.80
|
15,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/07/2024 |
4.90
|
41,600 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
13,400 | 5 | 5.10 | 5 | 0 | 4,700 | -0.0 |
| 03/07/2024 |
5
|
16,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 02/07/2024 |
4.90
|
30,400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 01/07/2024 |
4.90
|
6,800 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 28/06/2024 |
4.90
|
37,600 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 27/06/2024 |
4.90
|
32,400 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
4.80
|
15,600 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 25/06/2024 |
4.90
|
3,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 24/06/2024 |
4.80
|
28,300 | 4.70 | 4.90 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.80
|
37,700 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 20/06/2024 |
4.90
|
55,300 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 19/06/2024 |
5.10
|
72,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/06/2024 |
5
|
55,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 17/06/2024 |
5
|
24,000 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 14/06/2024 |
5
|
29,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 13/06/2024 |
5.10
|
229,200 | 5.10 | 5.20 | 4.90 | 0 | 0 | 0 |
| 12/06/2024 |
5.10
|
14,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/06/2024 |
5
|
81,200 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5.10
|
35,800 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 07/06/2024 |
5.10
|
9,100 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/06/2024 |
5.10
|
38,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 05/06/2024 |
5.10
|
173,100 | 5.40 | 5.60 | 5 | 0 | 0 | 0 |
| 04/06/2024 |
5.20
|
42,500 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/06/2024 |
5.20
|
63,900 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 31/05/2024 |
5
|
132,600 | 5.10 | 5.30 | 5 | 0 | 0 | 0 |
| 30/05/2024 |
5.30
|
46,900 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 29/05/2024 |
5.30
|
48,700 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/05/2024 |
5.20
|
63,400 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 27/05/2024 |
5.30
|
143,300 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
|
68,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
|
73,000 | 5.40 | 5.80 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5.30
|
78,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 21/05/2024 |
5.30
|
35,600 | 5.50 | 5.50 | 5.30 | 0 | 0 | 0 |
| 20/05/2024 |
5.30
|
32,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 17/05/2024 |
5.40
|
92,900 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 16/05/2024 |
5.50
|
114,200 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |
| 15/05/2024 |
5.50
|
90,200 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 14/05/2024 |
5.50
|
118,000 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 13/05/2024 |
5.60
|
36,500 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 10/05/2024 |
5.60
|
74,400 | 5.70 | 5.70 | 5.60 | 0 | 0 | 0 |
| 09/05/2024 |
5.70
|
108,300 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
104,900 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 07/05/2024 |
5.90
|
219,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 06/05/2024 |
6
|
337,900 | 5.70 | 6.10 | 5.70 | 0 | 0 | 0 |
| 03/05/2024 |
5.70
|
61,200 | 5.80 | 5.80 | 5.60 | 0 | 0 | 0 |
| 02/05/2024 |
5.70
|
21,600 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 26/04/2024 |
5.60
|
71,300 | 5.60 | 5.70 | 5.60 | 0 | 0 | 0 |
| 25/04/2024 |
5.80
|
32,700 | 5.70 | 5.80 | 5.60 | 0 | 0 | 0 |
| 24/04/2024 |
5.70
|
86,300 | 5.60 | 5.90 | 5.60 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
|
70,400 | 5.50 | 5.70 | 5.50 | 0 | 0 | 0 |