| 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 | -1.92% | 237,500 | -1,300 | -0.0 |
4.90
5.20
5.10
|
|
2 tháng
(2024-07-18) |
-1.20 | -19.05% | 1,374,000 | 46,500 | 0.3 |
4.90
6.30
5.10
|
|
3 tháng
(2024-06-18) |
-2.30 | -31.08% | 5,163,800 | 59,800 | 0.4 |
4.90
9
5.10
|
|
6 tháng
(2024-03-20) |
-0.80 | -13.56% | 8,378,900 | 66,390 | 0.4 |
4.90
9
5.10
|
|
12 tháng
(2023-09-22) |
-0.50 | -8.93% | 8,749,100 | 52,890 | 0.3 |
4.90
9
5.10
|
|
24 tháng
(2022-09-27) |
-1.41 | -21.64% | 11,493,282 | -236,861 | -0.9 |
4.86
9
5.10
|
|
36 tháng
(2021-10-04) |
-1.50 | -22.73% | 24,273,843 | -161,696 | -1.1 |
4.86
11.92
5.10
|
|
60 tháng
(2019-10-14) |
2.11 | 70.48% | 36,573,958 | -222,082 | -1.2 |
2.31
11.92
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
5.10
|
5,100 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
8,000 | 5.10 | 5.10 | 5.10 | 0 | 2,000 | -0.0 |
| 12/09/2024 |
5.10
|
8,600 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
5.10
|
3,900 | 5.10 | 5.10 | 5.10 | 0 | 1,000 | -0.0 |
| 10/09/2024 |
5.10
|
7,000 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
12,200 | 5 | 5.20 | 5 | 100 | 100 | 0 |
| 06/09/2024 |
5
|
5,300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 05/09/2024 |
5
|
21,500 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
5,000 | 5 | 5 | 5 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
1,300 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
3,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.10
|
7,600 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/08/2024 |
5.10
|
5,800 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 26/08/2024 |
5.20
|
19,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 23/08/2024 |
5.10
|
29,000 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 22/08/2024 |
4.90
|
15,200 | 5.10 | 5.10 | 4.90 | 800 | 0 | 0.0 |
| 21/08/2024 |
5
|
12,300 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 20/08/2024 |
5.10
|
37,500 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 19/08/2024 |
5.20
|
29,700 | 5.20 | 5.20 | 5.10 | 900 | 0 | 0.0 |
| 16/08/2024 |
5.20
|
22,200 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
25,700 | 5.20 | 5.20 | 5.10 | 0 | 20,000 | -0.1 |
| 14/08/2024 |
5.30
|
9,400 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.20
|
32,500 | 5 | 5.30 | 5 | 300 | 0 | 0.0 |
| 12/08/2024 |
5.10
|
31,800 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 09/08/2024 |
5
|
10,700 | 5 | 5.10 | 4.90 | 0 | 900 | -0.0 |
| 08/08/2024 |
5
|
42,200 | 5 | 5 | 4.70 | 0 | 0 | 0 |
| 07/08/2024 |
5.10
|
25,600 | 5 | 5.10 | 4.90 | 500 | 0 | 0.0 |
| 06/08/2024 |
5.10
|
9,100 | 4.90 | 5.10 | 4.90 | 3,200 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
106,900 | 5.20 | 5.20 | 4.80 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
87,000 | 5 | 5.20 | 5 | 12,200 | 500 | 0.1 |
| 01/08/2024 |
5.20
|
69,700 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/07/2024 |
5.30
|
23,900 | 5.40 | 5.50 | 5.30 | 0 | 0 | 0 |
| 30/07/2024 |
5.30
|
43,100 | 5.50 | 5.50 | 5.30 | 5,000 | 0 | 0.0 |
| 29/07/2024 |
5.50
|
124,600 | 5.60 | 5.60 | 5.40 | 1,000 | 0 | 0.0 |
| 26/07/2024 |
5.60
|
81,700 | 5.70 | 5.70 | 5.50 | 10,000 | 0 | 0.1 |
| 25/07/2024 |
5.60
|
35,700 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
67,500 | 5.80 | 5.80 | 5.40 | 10,000 | 0 | 0.1 |
| 23/07/2024 |
5.80
|
76,000 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6
|
90,700 | 6 | 6.10 | 5.90 | 15,000 | 0 | 0.1 |
| 19/07/2024 |
6.20
|
52,100 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.30
|
68,400 | 6.20 | 6.30 | 6 | 12,000 | 0 | 0.1 |
| 17/07/2024 |
6.20
|
80,500 | 6.60 | 6.60 | 6.10 | 0 | 0 | 0 |
| 16/07/2024 |
6.60
|
146,800 | 6.60 | 6.60 | 6.30 | 0 | 0 | 0 |
| 15/07/2024 |
6.60
|
47,200 | 6.60 | 6.70 | 6.50 | 200 | 0 | 0.0 |
| 12/07/2024 |
6.50
|
43,800 | 6.60 | 6.70 | 6.50 | 0 | 0 | 0 |
| 11/07/2024 |
6.70
|
49,100 | 6.50 | 6.70 | 6.50 | 0 | 0 | 0 |
| 10/07/2024 |
6.50
|
57,900 | 6.70 | 6.80 | 6.50 | 0 | 0 | 0 |
| 09/07/2024 |
6.60
|
79,900 | 6.70 | 6.70 | 6.50 | 0 | 0 | 0 |
| 08/07/2024 |
6.70
|
63,200 | 6.80 | 6.80 | 6.50 | 0 | 0 | 0 |
| 05/07/2024 |
6.70
|
63,100 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 04/07/2024 |
6.90
|
130,800 | 7 | 7 | 6.70 | 0 | 0 | 0 |
| 03/07/2024 |
6.90
|
144,300 | 6.70 | 7.10 | 6.70 | 500 | 0 | 0.0 |
| 02/07/2024 |
6.70
|
94,700 | 6.50 | 6.70 | 6.50 | 3,900 | 0 | 0.0 |
| 01/07/2024 |
6.50
|
229,700 | 6.80 | 6.80 | 6.30 | 2,000 | 0 | 0.0 |
| 28/06/2024 |
6.80
|
159,600 | 7.20 | 7.40 | 6.80 | 6,600 | 0 | 0.0 |
| 27/06/2024 |
7.20
|
115,000 | 7.50 | 7.50 | 7.10 | 100 | 0 | 0.0 |
| 26/06/2024 |
7.40
|
97,400 | 7.60 | 7.80 | 7.30 | 0 | 0 | 0 |
| 25/06/2024 |
7.30
|
317,500 | 8.20 | 8.20 | 7.30 | 0 | 0 | 0 |
| 24/06/2024 |
8.10
|
494,900 | 9.80 | 9.80 | 8.10 | 0 | 0 | 0 |
| 21/06/2024 |
9
|
521,300 | 8.50 | 9 | 8.50 | 0 | 0 | 0 |
| 20/06/2024 |
8.20
|
726,200 | 7.60 | 8.20 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.50
|
64,800 | 7.40 | 7.50 | 7.20 | 0 | 0 | 0 |
| 18/06/2024 |
7.40
|
62,100 | 7.60 | 7.60 | 7.20 | 0 | 0 | 0 |
| 17/06/2024 |
7.40
|
23,300 | 7.60 | 7.60 | 7.30 | 3,400 | 0 | 0.0 |
| 14/06/2024 |
7.50
|
83,500 | 7.70 | 7.80 | 7.30 | 0 | 5,000 | -0.0 |
| 13/06/2024 |
7.70
|
106,200 | 7.50 | 7.90 | 7.40 | 0 | 0 | 0 |
| 12/06/2024 |
7.40
|
107,000 | 7.20 | 7.50 | 7.10 | 0 | 0 | 0 |
| 11/06/2024 |
7.40
|
237,800 | 7.80 | 7.90 | 7 | 2,000 | 0 | 0.0 |
| 10/06/2024 |
7.60
|
123,600 | 8.60 | 8.60 | 7.50 | 0 | 0 | 0 |
| 07/06/2024 |
8
|
713,900 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 06/06/2024 |
7.30
|
271,300 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 05/06/2024 |
6.70
|
55,000 | 6.30 | 7 | 6.30 | 0 | 0 | 0 |
| 04/06/2024 |
6.40
|
60,400 | 6.50 | 6.80 | 6.40 | 3,000 | 0 | 0.0 |
| 03/06/2024 |
6.40
|
9,900 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 31/05/2024 |
6.50
|
3,300 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 30/05/2024 |
6.40
|
3,100 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 29/05/2024 |
6.50
|
14,800 | 6.40 | 6.50 | 6.40 | 0 | 0 | 0 |
| 28/05/2024 |
6.50
|
7,800 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 27/05/2024 |
6.50
|
14,000 | 6.60 | 6.60 | 6.50 | 0 | 0 | 0 |
| 24/05/2024 |
6.60
|
10,400 | 6.70 | 6.90 | 6.40 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
26,300 | 6.20 | 7 | 6.20 | 0 | 0 | 0 |
| 22/05/2024 |
6.40
|
23,100 | 6.50 | 6.60 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
6.50
|
13,900 | 6.70 | 7 | 6.50 | 0 | 0 | 0 |
| 20/05/2024 |
7
|
39,900 | 7.10 | 7.10 | 6.90 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
49,800 | 7 | 7 | 6.50 | 0 | 0 | 0 |
| 16/05/2024 |
6.70
|
56,000 | 7.40 | 7.40 | 6.60 | 0 | 0 | 0 |
| 15/05/2024 |
7
|
160,500 | 6.60 | 7.40 | 6.60 | 5,000 | 0 | 0.0 |
| 14/05/2024 |
6.80
|
15,500 | 6.50 | 6.80 | 6.20 | 0 | 0 | 0 |
| 13/05/2024 |
6.60
|
4,200 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 10/05/2024 |
6.50
|
90,900 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 09/05/2024 |
7.10
|
59,500 | 7.40 | 7.60 | 6.60 | 0 | 1,700 | -0.0 |
| 08/05/2024 |
7
|
245,900 | 7 | 7 | 6.90 | 0 | 0 | 0 |
| 07/05/2024 |
6.40
|
29,400 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 06/05/2024 |
5.90
|
43,200 | 5.40 | 5.90 | 5.40 | 0 | 0 | 0 |
| 03/05/2024 |
5.40
|
1,000 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 02/05/2024 |
5.40
|
1,200 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
|
25,900 | 5.70 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/04/2024 |
6
|
11,800 | 6 | 6 | 5.50 | 0 | 0 | 0 |
| 24/04/2024 |
6
|
7,700 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 23/04/2024 |
6
|
5,000 | 5.90 | 6 | 5.50 | 0 | 0 | 0 |