| 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) |
-0.57 | -10.48% | 8,104,000 | 0 | 0 |
4.87
5.47
4.87
|
|
2 tháng
(2024-07-18) |
-1.33 | -21.45% | 24,250,000 | 0 | 0 |
4.87
6.20
4.87
|
|
3 tháng
(2024-06-18) |
-1.27 | -20.68% | 47,068,000 | 0 | 0 |
4.87
6.63
4.87
|
|
6 tháng
(2024-03-20) |
-2.69 | -35.58% | 169,667,000 | 0 | 0 |
4.34
7.78
4.87
|
|
12 tháng
(2023-09-22) |
-7.43 | -60.41% | 297,556,700 | 0 | 0 |
4.34
12.30
4.87
|
|
24 tháng
(2022-09-27) |
-4.04 | -45.34% | 599,564,100 | 0 | 0 |
3.88
15.50
4.87
|
|
36 tháng
(2021-10-04) |
-12.72 | -72.32% | 847,972,600 | -100 | -0.0 |
3.88
27.49
4.87
|
|
60 tháng
(2020-06-24) |
-13.06 | -72.84% | 1,020,318,990 | 0 | 0.0 |
3.88
30.30
4.87
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 16/09/2024 |
4.87
|
465,300 | 4.90 | 5 | 4.87 | 0 | 0 | 0 |
| 13/09/2024 |
4.94
|
319,100 | 5 | 5.01 | 4.93 | 0 | 0 | 0 |
| 12/09/2024 |
4.96
|
325,500 | 5.06 | 5.06 | 4.96 | 0 | 0 | 0 |
| 11/09/2024 |
4.99
|
786,800 | 5.07 | 5.13 | 4.98 | 0 | 0 | 0 |
| 10/09/2024 |
5.06
|
374,500 | 5.15 | 5.22 | 5.06 | 0 | 0 | 0 |
| 09/09/2024 |
5.12
|
482,900 | 5.17 | 5.23 | 5.11 | 0 | 0 | 0 |
| 06/09/2024 |
5.16
|
326,500 | 5.23 | 5.30 | 5.15 | 0 | 0 | 0 |
| 05/09/2024 |
5.21
|
571,500 | 5.15 | 5.31 | 5.15 | 0 | 0 | 0 |
| 04/09/2024 |
5.20
|
260,800 | 5.14 | 5.28 | 5.14 | 0 | 0 | 0 |
| 30/08/2024 |
5.28
|
254,200 | 5.30 | 5.33 | 5.27 | 0 | 0 | 0 |
| 29/08/2024 |
5.28
|
440,300 | 5.32 | 5.32 | 5.25 | 0 | 0 | 0 |
| 28/08/2024 |
5.29
|
493,900 | 5.32 | 5.36 | 5.27 | 0 | 0 | 0 |
| 27/08/2024 |
5.30
|
365,300 | 5.45 | 5.45 | 5.30 | 0 | 0 | 0 |
| 26/08/2024 |
5.40
|
254,600 | 5.42 | 5.42 | 5.37 | 0 | 0 | 0 |
| 23/08/2024 |
5.37
|
487,400 | 5.37 | 5.49 | 5.35 | 0 | 0 | 0 |
| 22/08/2024 |
5.36
|
524,200 | 5.42 | 5.42 | 5.31 | 0 | 0 | 0 |
| 21/08/2024 |
5.44
|
404,900 | 5.42 | 5.50 | 5.40 | 0 | 0 | 0 |
| 20/08/2024 |
5.47
|
515,700 | 5.44 | 5.60 | 5.44 | 0 | 0 | 0 |
| 19/08/2024 |
5.44
|
450,600 | 5.50 | 5.59 | 5.38 | 0 | 0 | 0 |
| 16/08/2024 |
5.28
|
587,300 | 5.10 | 5.35 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.10
|
431,900 | 5.21 | 5.25 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.21
|
457,800 | 5.39 | 5.39 | 5.20 | 0 | 0 | 0 |
| 13/08/2024 |
5.32
|
371,200 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 12/08/2024 |
5.32
|
660,200 | 5.14 | 5.44 | 5.14 | 0 | 0 | 0 |
| 09/08/2024 |
5.18
|
297,500 | 5.20 | 5.24 | 5.14 | 0 | 0 | 0 |
| 08/08/2024 |
5.13
|
824,400 | 5.16 | 5.25 | 5.10 | 0 | 0 | 0 |
| 07/08/2024 |
5.11
|
459,600 | 5.12 | 5.19 | 5.07 | 0 | 0 | 0 |
| 06/08/2024 |
5.12
|
521,500 | 5.03 | 5.16 | 5.03 | 0 | 0 | 0 |
| 05/08/2024 |
5.01
|
924,900 | 5.03 | 5.17 | 4.90 | 0 | 0 | 0 |
| 02/08/2024 |
5.10
|
1,017,900 | 5.30 | 5.30 | 5.06 | 0 | 0 | 0 |
| 01/08/2024 |
5.09
|
864,500 | 5.10 | 5.27 | 5.07 | 0 | 0 | 0 |
| 31/07/2024 |
5.22
|
930,900 | 5.28 | 5.37 | 5.20 | 0 | 0 | 0 |
| 30/07/2024 |
5.42
|
645,800 | 5.82 | 5.82 | 5.42 | 0 | 0 | 0 |
| 29/07/2024 |
5.72
|
413,400 | 5.66 | 5.79 | 5.66 | 0 | 0 | 0 |
| 26/07/2024 |
5.65
|
1,234,900 | 5.35 | 5.69 | 5.16 | 0 | 0 | 0 |
| 25/07/2024 |
5.43
|
941,400 | 5.53 | 5.65 | 5.42 | 0 | 0 | 0 |
| 24/07/2024 |
5.65
|
972,700 | 5.75 | 5.80 | 5.59 | 0 | 0 | 0 |
| 23/07/2024 |
5.80
|
1,325,100 | 6.08 | 6.20 | 5.80 | 0 | 0 | 0 |
| 22/07/2024 |
6.10
|
605,300 | 6.15 | 6.30 | 6 | 0 | 0 | 0 |
| 19/07/2024 |
6.18
|
585,500 | 6.20 | 6.25 | 6.10 | 0 | 0 | 0 |
| 18/07/2024 |
6.20
|
1,072,300 | 6.07 | 6.30 | 6.06 | 0 | 0 | 0 |
| 17/07/2024 |
6.06
|
1,488,400 | 6.49 | 6.49 | 6.03 | 0 | 0 | 0 |
| 16/07/2024 |
6.48
|
1,078,400 | 6.65 | 6.65 | 6.48 | 0 | 0 | 0 |
| 15/07/2024 |
6.63
|
1,912,100 | 6.65 | 6.70 | 6.41 | 0 | 0 | 0 |
| 12/07/2024 |
6.30
|
428,600 | 6.35 | 6.40 | 6.30 | 0 | 0 | 0 |
| 11/07/2024 |
6.33
|
345,200 | 6.49 | 6.49 | 6.32 | 0 | 0 | 0 |
| 10/07/2024 |
6.35
|
494,800 | 6.60 | 6.60 | 6.35 | 0 | 0 | 0 |
| 09/07/2024 |
6.50
|
669,400 | 6.53 | 6.56 | 6.40 | 0 | 0 | 0 |
| 08/07/2024 |
6.48
|
1,022,900 | 6.19 | 6.60 | 6.19 | 0 | 0 | 0 |
| 05/07/2024 |
6.20
|
682,400 | 6.30 | 6.30 | 6.15 | 0 | 0 | 0 |
| 04/07/2024 |
6.30
|
579,100 | 6.25 | 6.42 | 6.25 | 0 | 0 | 0 |
| 03/07/2024 |
6.34
|
517,900 | 6.50 | 6.50 | 6.32 | 0 | 0 | 0 |
| 02/07/2024 |
6.36
|
351,700 | 6.32 | 6.41 | 6.32 | 0 | 0 | 0 |
| 01/07/2024 |
6.32
|
562,300 | 6.40 | 6.41 | 6.18 | 0 | 0 | 0 |
| 28/06/2024 |
6.18
|
2,807,900 | 6.90 | 6.90 | 6.18 | 0 | 0 | 0 |
| 27/06/2024 |
6.62
|
1,770,200 | 6.74 | 6.75 | 6.52 | 0 | 0 | 0 |
| 26/06/2024 |
6.38
|
1,979,400 | 6.08 | 6.38 | 6.07 | 0 | 0 | 0 |
| 25/06/2024 |
5.97
|
546,800 | 5.90 | 6.05 | 5.88 | 0 | 0 | 0 |
| 24/06/2024 |
5.92
|
1,104,000 | 6.05 | 6.10 | 5.88 | 0 | 0 | 0 |
| 21/06/2024 |
6.05
|
842,500 | 6.09 | 6.09 | 5.96 | 0 | 0 | 0 |
| 20/06/2024 |
6.09
|
929,000 | 6.14 | 6.20 | 5.96 | 0 | 0 | 0 |
| 19/06/2024 |
6.13
|
980,300 | 6.20 | 6.22 | 6.09 | 0 | 0 | 0 |
| 18/06/2024 |
6.14
|
1,724,700 | 5.95 | 6.20 | 5.95 | 0 | 0 | 0 |
| 17/06/2024 |
5.92
|
1,047,600 | 5.84 | 6.04 | 5.84 | 0 | 0 | 0 |
| 14/06/2024 |
6.04
|
1,418,800 | 6.10 | 6.24 | 6.01 | 0 | 0 | 0 |
| 13/06/2024 |
6.10
|
2,202,400 | 6.23 | 6.23 | 5.98 | 0 | 0 | 0 |
| 12/06/2024 |
6.16
|
5,001,400 | 6.60 | 6.60 | 6.14 | 0 | 0 | 0 |
| 11/06/2024 |
6.60
|
1,261,200 | 6.62 | 6.77 | 6.57 | 0 | 0 | 0 |
| 10/06/2024 |
6.60
|
2,155,400 | 6.80 | 6.95 | 6.56 | 0 | 0 | 0 |
| 07/06/2024 |
6.80
|
930,000 | 6.98 | 6.98 | 6.79 | 0 | 0 | 0 |
| 06/06/2024 |
6.95
|
1,018,800 | 6.84 | 6.97 | 6.80 | 0 | 0 | 0 |
| 05/06/2024 |
6.80
|
1,942,000 | 6.81 | 7.13 | 6.75 | 0 | 0 | 0 |
| 04/06/2024 |
6.96
|
2,174,700 | 7.27 | 7.27 | 6.90 | 0 | 0 | 0 |
| 03/06/2024 |
7.20
|
1,913,600 | 7.30 | 7.50 | 7 | 0 | 0 | 0 |
| 31/05/2024 |
7.19
|
4,942,000 | 6.67 | 7.40 | 6.67 | 0 | 0 | 0 |
| 30/05/2024 |
7.17
|
3,255,000 | 7.17 | 7.39 | 7.17 | 0 | 0 | 0 |
| 29/05/2024 |
7.70
|
2,529,600 | 7.80 | 8 | 7.70 | 0 | 0 | 0 |
| 28/05/2024 |
7.66
|
2,308,100 | 7.70 | 7.70 | 7.41 | 0 | 0 | 0 |
| 27/05/2024 |
7.21
|
2,128,600 | 6.75 | 7.21 | 6.75 | 0 | 0 | 0 |
| 24/05/2024 |
6.74
|
2,511,900 | 6.90 | 6.95 | 6.42 | 0 | 0 | 0 |
| 23/05/2024 |
6.90
|
2,032,500 | 6.62 | 6.90 | 6.46 | 0 | 0 | 0 |
| 22/05/2024 |
6.62
|
1,857,500 | 6.59 | 6.90 | 6.59 | 0 | 0 | 0 |
| 21/05/2024 |
6.58
|
2,943,000 | 6.19 | 6.58 | 6.19 | 0 | 0 | 0 |
| 20/05/2024 |
6.18
|
1,532,600 | 6 | 6.32 | 5.96 | 0 | 0 | 0 |
| 17/05/2024 |
5.92
|
1,894,300 | 5.79 | 6.02 | 5.71 | 0 | 0 | 0 |
| 16/05/2024 |
5.76
|
1,017,900 | 5.65 | 5.88 | 5.65 | 0 | 0 | 0 |
| 15/05/2024 |
5.70
|
1,760,000 | 5.78 | 5.89 | 5.64 | 0 | 0 | 0 |
| 14/05/2024 |
5.78
|
1,440,300 | 5.94 | 5.96 | 5.65 | 0 | 0 | 0 |
| 13/05/2024 |
5.94
|
5,539,300 | 6.07 | 6.07 | 5.62 | 0 | 0 | 0 |
| 10/05/2024 |
5.68
|
1,062,800 | 5.68 | 5.68 | 5.68 | 0 | 0 | 0 |
| 09/05/2024 |
5.31
|
1,465,000 | 5.29 | 5.31 | 5.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.97
|
2,006,100 | 4.71 | 4.97 | 4.65 | 0 | 0 | 0 |
| 07/05/2024 |
4.65
|
1,124,800 | 4.70 | 4.70 | 4.59 | 0 | 0 | 0 |
| 06/05/2024 |
4.67
|
1,414,100 | 4.65 | 4.73 | 4.60 | 0 | 0 | 0 |
| 03/05/2024 |
4.60
|
1,328,400 | 4.59 | 4.69 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.53
|
1,167,900 | 4.53 | 4.70 | 4.53 | 0 | 0 | 0 |
| 26/04/2024 |
4.53
|
2,161,700 | 4.55 | 4.69 | 4.51 | 0 | 0 | 0 |
| 25/04/2024 |
4.66
|
2,196,400 | 4.39 | 4.69 | 4.30 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
2,711,100 | 4.49 | 4.55 | 4.15 | 0 | 0 | 0 |
| 23/04/2024 |
4.34
|
3,833,300 | 4.34 | 4.50 | 4.34 | 0 | 0 | 0 |