| 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 | -3.70% | 123,800 | 0 | 0 |
4.90
5.40
5.20
|
|
2 tháng
(2024-07-18) |
-2.70 | -34.18% | 306,100 | 0 | 0 |
4.90
8
5.20
|
|
3 tháng
(2024-06-18) |
-1.90 | -26.76% | 685,900 | 0 | 0 |
4.90
9.30
5.20
|
|
6 tháng
(2024-03-20) |
0.70 | 15.56% | 3,202,600 | 0 | -0.0 |
4.50
9.30
5.20
|
|
12 tháng
(2023-09-22) |
0.30 | 6.12% | 4,466,100 | 0 | -0.0 |
4.30
9.30
5.20
|
|
24 tháng
(2022-09-27) |
0.60 | 13.04% | 7,792,168 | 0 | -0.0 |
3.10
9.30
5.20
|
|
36 tháng
(2021-10-04) |
-5.80 | -52.73% | 8,232,268 | 0 | -0.0 |
3.10
17.30
5.20
|
|
60 tháng
(2019-10-14) |
-4 | -43.48% | 8,239,068 | 0 | -0.0 |
3.10
17.30
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
|
14,100 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 13/09/2024 |
5.10
|
3,400 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 12/09/2024 |
5.20
|
8,500 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 11/09/2024 |
4.90
|
3,800 | 4.90 | 4.90 | 4.90 | 0 | 0 | 0 |
| 10/09/2024 |
5
|
15,900 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 09/09/2024 |
5.10
|
1,800 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5.10
|
33,100 | 5.70 | 5.70 | 5.10 | 0 | 0 | 0 |
| 05/09/2024 |
5.20
|
6,000 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 04/09/2024 |
5
|
2,600 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 30/08/2024 |
5.20
|
7,600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 29/08/2024 |
5.20
|
6,400 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 28/08/2024 |
5.40
|
6,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 27/08/2024 |
5.20
|
600 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 26/08/2024 |
5
|
2,400 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 23/08/2024 |
5.40
|
1,000 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 22/08/2024 |
5.20
|
800 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 21/08/2024 |
5.20
|
4,600 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 20/08/2024 |
5.20
|
500 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 19/08/2024 |
5.40
|
4,600 | 5.10 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/08/2024 |
5.30
|
17,300 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 15/08/2024 |
5.70
|
11,900 | 5.10 | 5.80 | 5.10 | 0 | 0 | 0 |
| 14/08/2024 |
5.90
|
14,800 | 6.30 | 6.30 | 5.40 | 0 | 0 | 0 |
| 13/08/2024 |
5.50
|
600 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 12/08/2024 |
6.10
|
90,300 | 4.80 | 6.10 | 4.80 | 0 | 0 | 0 |
| 09/08/2024 |
5.60
|
7,800 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 08/08/2024 |
6.50
|
4,200 | 6.50 | 6.50 | 6.50 | 0 | 0 | 0 |
| 07/08/2024 |
7.70
|
2,300 | 7.90 | 7.90 | 7.50 | 0 | 0 | 0 |
| 06/08/2024 |
6.90
|
300 | 6.90 | 6.90 | 6.90 | 0 | 0 | 0 |
| 05/08/2024 |
6.40
|
600 | 6.40 | 6.40 | 6.40 | 0 | 0 | 0 |
| 02/08/2024 |
6.90
|
9,500 | 6 | 6.90 | 6 | 0 | 0 | 0 |
| 01/08/2024 |
6.70
|
2,300 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 31/07/2024 |
6.30
|
2,100 | 6.90 | 6.90 | 6.30 | 0 | 0 | 0 |
| 30/07/2024 |
6.80
|
1,100 | 7.50 | 7.50 | 6.80 | 0 | 0 | 0 |
| 29/07/2024 |
6.50
|
6,400 | 7.20 | 7.60 | 6.50 | 0 | 0 | 0 |
| 26/07/2024 |
7.90
|
500 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 25/07/2024 |
7.90
|
200 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 24/07/2024 |
7.80
|
6,500 | 7.90 | 7.90 | 7.60 | 0 | 0 | 0 |
| 23/07/2024 |
8
|
2,100 | 8.20 | 8.20 | 7.40 | 0 | 0 | 0 |
| 22/07/2024 |
7.90
|
300 | 6.80 | 7.90 | 6.80 | 0 | 0 | 0 |
| 19/07/2024 |
8
|
900 | 7.40 | 8 | 7.40 | 0 | 0 | 0 |
| 18/07/2024 |
7.90
|
300 | 7.20 | 7.90 | 7.20 | 0 | 0 | 0 |
| 17/07/2024 |
7.70
|
5,800 | 7.70 | 8 | 7.70 | 0 | 0 | 0 |
| 16/07/2024 |
8.10
|
4,500 | 8 | 8.10 | 8 | 0 | 0 | 0 |
| 15/07/2024 |
8.20
|
0 | 8.20 | 8.20 | 8.20 | 0 | 0 | 0 |
| 12/07/2024 |
8.10
|
43,100 | 8 | 8.40 | 8 | 0 | 0 | 0 |
| 11/07/2024 |
8.30
|
500 | 8.10 | 8.50 | 8.10 | 0 | 0 | 0 |
| 10/07/2024 |
8
|
3,800 | 8 | 8 | 8 | 0 | 0 | 0 |
| 09/07/2024 |
8.30
|
7,300 | 7.90 | 8.30 | 7.90 | 0 | 0 | 0 |
| 08/07/2024 |
7.90
|
13,700 | 7.80 | 8 | 7.50 | 0 | 0 | 0 |
| 05/07/2024 |
8
|
14,700 | 8.10 | 8.10 | 7.90 | 0 | 0 | 0 |
| 04/07/2024 |
8
|
8,000 | 9 | 9 | 8 | 0 | 0 | 0 |
| 03/07/2024 |
8.30
|
31,300 | 8.80 | 8.80 | 7.30 | 0 | 0 | 0 |
| 02/07/2024 |
8
|
8,700 | 8.20 | 8.50 | 8 | 0 | 0 | 0 |
| 01/07/2024 |
9.30
|
56,600 | 9.60 | 9.60 | 9 | 0 | 0 | 0 |
| 28/06/2024 |
8.60
|
84,000 | 7.70 | 8.60 | 7.70 | 0 | 0 | 0 |
| 27/06/2024 |
7.60
|
9,600 | 7.50 | 7.60 | 7.50 | 0 | 0 | 0 |
| 26/06/2024 |
7.60
|
2,000 | 7.60 | 7.60 | 7.40 | 0 | 0 | 0 |
| 25/06/2024 |
7.60
|
13,800 | 7.50 | 7.80 | 7.10 | 0 | 0 | 0 |
| 24/06/2024 |
7.50
|
14,700 | 7.90 | 7.90 | 7.20 | 0 | 0 | 0 |
| 21/06/2024 |
7.70
|
18,300 | 7.50 | 7.90 | 7.50 | 0 | 0 | 0 |
| 20/06/2024 |
7.50
|
10,600 | 7.40 | 7.70 | 7.40 | 0 | 0 | 0 |
| 19/06/2024 |
7.10
|
26,200 | 7 | 7.10 | 6.90 | 0 | 0 | 0 |
| 18/06/2024 |
7.10
|
2,600 | 7.20 | 7.20 | 6.60 | 0 | 0 | 0 |
| 17/06/2024 |
7.20
|
1,800 | 7.20 | 7.20 | 7.20 | 0 | 0 | 0 |
| 14/06/2024 |
7.20
|
7,100 | 7.50 | 7.50 | 7.20 | 0 | 0 | 0 |
| 13/06/2024 |
7.10
|
12,600 | 7 | 7.30 | 7 | 0 | 0 | 0 |
| 12/06/2024 |
6.50
|
15,700 | 7 | 7 | 6.30 | 0 | 0 | 0 |
| 11/06/2024 |
7
|
1,300 | 8.20 | 8.20 | 7 | 0 | 0 | 0 |
| 10/06/2024 |
7.70
|
1,200 | 7.40 | 7.70 | 7.30 | 0 | 0 | 0 |
| 07/06/2024 |
7.20
|
2,500 | 6.80 | 7.30 | 6.80 | 0 | 0 | 0 |
| 06/06/2024 |
7
|
8,400 | 6.80 | 7 | 6.60 | 0 | 0 | 0 |
| 05/06/2024 |
7.30
|
6,100 | 7.70 | 7.70 | 6.90 | 0 | 0 | 0 |
| 04/06/2024 |
7.30
|
21,100 | 7.60 | 7.60 | 7.30 | 0 | 0 | 0 |
| 03/06/2024 |
7.70
|
52,800 | 8 | 8.10 | 7.70 | 0 | 0 | 0 |
| 31/05/2024 |
7.60
|
23,000 | 7.70 | 7.80 | 7.60 | 0 | 0 | 0 |
| 30/05/2024 |
8.20
|
67,800 | 8.30 | 8.60 | 7.70 | 0 | 0 | 0 |
| 29/05/2024 |
7.60
|
17,100 | 8 | 8 | 7.40 | 0 | 0 | 0 |
| 28/05/2024 |
7.50
|
39,600 | 7.30 | 7.70 | 6.60 | 0 | 0 | 0 |
| 27/05/2024 |
7.80
|
7,700 | 7.80 | 7.90 | 7.30 | 0 | 0 | 0 |
| 24/05/2024 |
7.80
|
21,400 | 8.10 | 8.20 | 7.60 | 0 | 0 | 0 |
| 23/05/2024 |
8
|
21,900 | 8 | 8.60 | 8 | 0 | 0 | 0 |
| 22/05/2024 |
7.90
|
40,400 | 7.80 | 7.90 | 7.50 | 0 | 0 | 0 |
| 21/05/2024 |
7.60
|
109,700 | 8.80 | 8.80 | 7.20 | 0 | 0 | 0 |
| 20/05/2024 |
7.70
|
112,500 | 7.70 | 7.70 | 7.70 | 0 | 0 | 0 |
| 17/05/2024 |
6.70
|
53,400 | 6.70 | 6.70 | 6.70 | 0 | 100 | -0.0 |
| 16/05/2024 |
6
|
67,100 | 5.40 | 6 | 5.40 | 0 | 30,600 | -0.2 |
| 15/05/2024 |
5.30
|
48,600 | 5.20 | 5.30 | 5.20 | 100 | 0 | 0.0 |
| 14/05/2024 |
5.20
|
7,900 | 5.30 | 5.30 | 5.10 | 100 | 0 | 0.0 |
| 13/05/2024 |
4.90
|
29,400 | 5.30 | 5.70 | 4.90 | 500 | 0 | 0.0 |
| 10/05/2024 |
5.30
|
18,900 | 5.20 | 5.40 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5.20
|
43,000 | 5.90 | 5.90 | 5.20 | 0 | 0 | 0 |
| 08/05/2024 |
5.90
|
69,500 | 5.90 | 5.90 | 5.60 | 30,000 | 0 | 0.2 |
| 07/05/2024 |
5.50
|
90,300 | 4.80 | 5.50 | 4.80 | 0 | 0 | 0 |
| 06/05/2024 |
4.80
|
42,600 | 4.80 | 5 | 4.80 | 0 | 0 | 0 |
| 03/05/2024 |
4.90
|
42,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/05/2024 |
4.90
|
126,700 | 4.50 | 5 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
5.20
|
20,100 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.70
|
37,400 | 7.20 | 7.20 | 5.70 | 0 | 0 | 0 |
| 24/04/2024 |
6.70
|
194,900 | 6.70 | 6.70 | 6 | 0 | 0 | 0 |
| 23/04/2024 |
5.90
|
221,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |