| 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% | 1,702,400 | 39,600 | 0.2 |
4.90
5.50
5.20
|
|
2 tháng
(2024-07-18) |
-0.10 | -1.89% | 2,340,700 | 64,800 | 0.3 |
4.70
5.50
5.20
|
|
3 tháng
(2024-06-18) |
-1 | -16.13% | 4,002,500 | 96,600 | 0.5 |
4.70
6.20
5.20
|
|
6 tháng
(2024-03-20) |
0.40 | 8.33% | 14,134,700 | 175,100 | 0.9 |
4.70
6.80
5.20
|
|
12 tháng
(2023-09-22) |
-0.50 | -8.77% | 17,641,600 | 182,200 | 0.9 |
4.40
6.80
5.20
|
|
24 tháng
(2022-09-27) |
-1.70 | -24.64% | 38,158,231 | 172,800 | 0.8 |
3
7.10
5.20
|
|
36 tháng
(2021-10-04) |
-12.50 | -70.62% | 93,551,154 | -53,400 | -2.9 |
3
18.90
5.20
|
|
60 tháng
(2019-10-14) |
3 | 136.36% | 159,835,125 | 205,700 | 0.4 |
1.10
20.90
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
|
124,300 | 5.20 | 5.40 | 5.20 | 10,000 | 0 | 0.1 |
| 13/09/2024 |
5.20
|
48,100 | 5.50 | 5.50 | 5.20 | 10,000 | 100 | 0.1 |
| 12/09/2024 |
5.40
|
67,700 | 5.30 | 5.40 | 5.20 | 5,000 | 7,200 | -0.0 |
| 11/09/2024 |
5.30
|
144,000 | 5.40 | 5.40 | 5.10 | 20,000 | 0 | 0.1 |
| 10/09/2024 |
5.40
|
109,100 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/09/2024 |
5.50
|
592,500 | 5.10 | 5.50 | 5.10 | 1,000 | 9,700 | -0.0 |
| 06/09/2024 |
5
|
9,400 | 5.10 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 05/09/2024 |
5
|
36,000 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 04/09/2024 |
5
|
19,100 | 5 | 5.10 | 5 | 5,000 | 0 | 0.0 |
| 30/08/2024 |
5.20
|
37,300 | 5.30 | 5.30 | 5.10 | 5,000 | 0 | 0.0 |
| 29/08/2024 |
5.30
|
45,900 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.30
|
181,700 | 5.10 | 5.30 | 5 | 0 | 3,600 | -0.0 |
| 27/08/2024 |
4.90
|
30,100 | 5.10 | 5.10 | 4.90 | 0 | 800 | -0.0 |
| 26/08/2024 |
5.10
|
35,000 | 5.10 | 5.10 | 5 | 1,000 | 2,000 | -0.0 |
| 23/08/2024 |
5
|
44,300 | 5 | 5.10 | 4.90 | 500 | 3,000 | -0.0 |
| 22/08/2024 |
5
|
59,600 | 5 | 5 | 4.90 | 11,500 | 0 | 0.1 |
| 21/08/2024 |
5
|
24,500 | 5 | 5.10 | 5 | 6,000 | 200 | 0.0 |
| 20/08/2024 |
5
|
75,000 | 4.90 | 5 | 4.90 | 0 | 7,000 | -0.0 |
| 19/08/2024 |
4.90
|
18,800 | 4.90 | 4.90 | 4.80 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
4.90
|
74,700 | 4.70 | 4.90 | 4.70 | 0 | 11,700 | -0.1 |
| 15/08/2024 |
4.70
|
15,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/08/2024 |
4.70
|
16,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/08/2024 |
4.80
|
8,600 | 4.60 | 4.80 | 4.60 | 1,600 | 0 | 0.0 |
| 12/08/2024 |
4.80
|
8,900 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/08/2024 |
4.70
|
11,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/08/2024 |
4.70
|
4,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/08/2024 |
4.70
|
6,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/08/2024 |
4.80
|
17,500 | 4.90 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
25,100 | 4.90 | 4.90 | 4.60 | 0 | 300 | -0.0 |
| 02/08/2024 |
4.90
|
21,000 | 4.70 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 01/08/2024 |
4.70
|
47,200 | 4.80 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
| 31/07/2024 |
4.90
|
11,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/07/2024 |
4.80
|
36,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/07/2024 |
4.90
|
15,900 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
4.90
|
15,800 | 4.90 | 5 | 4.80 | 0 | 600 | -0.0 |
| 25/07/2024 |
4.90
|
33,400 | 4.90 | 4.90 | 4.70 | 5,000 | 0 | 0.0 |
| 24/07/2024 |
5
|
68,700 | 5 | 5 | 4.70 | 2,000 | 1,000 | 0.0 |
| 23/07/2024 |
5
|
17,500 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 22/07/2024 |
5
|
66,500 | 5.10 | 5.10 | 4.90 | 10,000 | 1,000 | 0.0 |
| 19/07/2024 |
5.20
|
80,800 | 5.20 | 5.20 | 5 | 10,700 | 0 | 0.1 |
| 18/07/2024 |
5.30
|
34,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.20
|
118,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2024 |
5.30
|
73,500 | 5.30 | 5.40 | 5.20 | 11,500 | 0 | 0.1 |
| 15/07/2024 |
5.40
|
20,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
25,400 | 5.40 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 11/07/2024 |
5.40
|
21,900 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
66,900 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/07/2024 |
5.40
|
36,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.40
|
87,700 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.40
|
60,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
56,200 | 5.40 | 5.50 | 5.40 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
5.40
|
32,600 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |
| 02/07/2024 |
5.40
|
29,800 | 5.30 | 5.40 | 5 | 0 | 0 | 0 |
| 01/07/2024 |
5.40
|
38,900 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 28/06/2024 |
5.30
|
29,100 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 27/06/2024 |
5.40
|
18,400 | 5.40 | 5.40 | 5.30 | 0 | 0 | 0 |
| 26/06/2024 |
5.40
|
74,100 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 25/06/2024 |
5.50
|
51,200 | 5.50 | 5.50 | 5.30 | 1,000 | 0 | 0.0 |
| 24/06/2024 |
5.40
|
214,000 | 5.70 | 5.70 | 5.30 | 0 | 0 | 0 |
| 21/06/2024 |
5.70
|
172,500 | 5.80 | 5.90 | 5.60 | 20,000 | 1,000 | 0.1 |
| 20/06/2024 |
5.80
|
109,300 | 5.90 | 5.90 | 5.50 | 0 | 0 | 0 |
| 19/06/2024 |
5.90
|
275,900 | 6.20 | 6.20 | 5.70 | 0 | 1,000 | -0.0 |
| 18/06/2024 |
6.20
|
46,900 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 17/06/2024 |
6.20
|
124,700 | 6 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 14/06/2024 |
6
|
228,300 | 6.40 | 6.40 | 6 | 4,000 | 0 | 0.0 |
| 13/06/2024 |
6.40
|
113,300 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 12/06/2024 |
6.40
|
175,600 | 6.70 | 6.70 | 6.40 | 1,000 | 0 | 0.0 |
| 11/06/2024 |
6.70
|
839,500 | 6.20 | 6.80 | 6.20 | 1,000 | 3,900 | -0.0 |
| 10/06/2024 |
6.20
|
103,700 | 6.20 | 6.20 | 6 | 0 | 1,000 | -0.0 |
| 07/06/2024 |
6.10
|
90,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 06/06/2024 |
6.10
|
135,300 | 6.10 | 6.30 | 6 | 900 | 0 | 0.0 |
| 05/06/2024 |
6.10
|
153,000 | 6.20 | 6.30 | 6.10 | 1,000 | 0 | 0.0 |
| 04/06/2024 |
6.20
|
136,900 | 6.30 | 6.50 | 6.20 | 2,000 | 0 | 0.0 |
| 03/06/2024 |
6.30
|
208,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
87,700 | 6.50 | 6.60 | 6.30 | 0 | 0 | 0 |
| 30/05/2024 |
6.50
|
153,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
194,900 | 6.60 | 6.60 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
178,000 | 6.30 | 6.60 | 6.20 | 0 | 0 | 0 |
| 27/05/2024 |
6.20
|
98,000 | 6.30 | 6.50 | 6.10 | 0 | 0 | 0 |
| 24/05/2024 |
6.50
|
430,400 | 6.80 | 6.80 | 6.20 | 2,000 | 0 | 0.0 |
| 23/05/2024 |
6.80
|
211,600 | 6.80 | 7 | 6.50 | 0 | 3,100 | -0.0 |
| 22/05/2024 |
6.80
|
626,700 | 6.50 | 7 | 6.50 | 0 | 300 | -0.0 |
| 21/05/2024 |
6.40
|
239,000 | 6.70 | 7 | 6.30 | 0 | 25,600 | -0.2 |
| 20/05/2024 |
6.80
|
412,900 | 6.10 | 6.80 | 6.10 | 0 | 12,000 | -0.1 |
| 17/05/2024 |
6.20
|
156,100 | 6.50 | 6.50 | 6.10 | 0 | 0 | 0 |
| 16/05/2024 |
6.30
|
408,000 | 6 | 6.70 | 5.80 | 13,000 | 10,000 | 0.0 |
| 15/05/2024 |
6.10
|
466,600 | 6.70 | 6.70 | 6.10 | 15,000 | 0 | 0.1 |
| 14/05/2024 |
6.70
|
349,900 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.80
|
256,500 | 6.80 | 6.80 | 6.60 | 0 | 100 | -0.0 |
| 10/05/2024 |
6.20
|
659,900 | 6.10 | 6.20 | 6.10 | 0 | 5,100 | -0.0 |
| 09/05/2024 |
5.70
|
279,100 | 5.20 | 5.70 | 5.20 | 0 | 5,100 | -0.0 |
| 08/05/2024 |
5.20
|
60,600 | 5.40 | 5.40 | 5.10 | 1,300 | 0 | 0.0 |
| 07/05/2024 |
5.30
|
77,600 | 5 | 5.30 | 5 | 0 | 5,100 | -0.0 |
| 06/05/2024 |
5
|
41,600 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/05/2024 |
5
|
49,700 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 02/05/2024 |
5
|
23,300 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 26/04/2024 |
5
|
82,900 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 25/04/2024 |
5.10
|
53,300 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.20
|
88,600 | 5.30 | 5.40 | 5 | 7,000 | 0 | 0.0 |
| 23/04/2024 |
5.10
|
141,500 | 5.60 | 5.70 | 5.10 | 13,200 | 0 | 0.1 |