| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-06-25) |
-1.60 | -22.22% | 6,122,600 | 0 | 0 |
5.30
7.50
5.60
|
|
2 tháng
(2024-05-27) |
-0.50 | -8.20% | 7,955,900 | 0 | 0 |
5.30
7.50
5.60
|
|
3 tháng
(2024-04-26) |
0.40 | 7.69% | 9,481,000 | 0 | 0 |
5.20
7.50
5.60
|
|
6 tháng
(2024-01-29) |
-0.60 | -9.68% | 13,552,100 | 0 | 0 |
5.10
7.50
5.60
|
|
12 tháng
(2023-07-31) |
-3.90 | -41.05% | 31,691,700 | -1,073 | -0.0 |
5.10
9.90
5.60
|
|
24 tháng
(2022-08-05) |
-10.50 | -65.22% | 70,299,621 | -1,097 | -0.0 |
4.30
16.90
5.60
|
|
36 tháng
(2021-08-10) |
1.30 | 30.23% | 121,781,691 | -2,870 | -0.1 |
4.30
75.40
5.60
|
|
60 tháng
(2019-08-21) |
2.60 | 86.67% | 131,928,063 | -4,418 | -0.1 |
1.70
75.40
5.60
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 26/07/2024 |
5.60
|
40,600 | 5.60 | 5.70 | 5.50 | 0 | 0 | 0 |
| 25/07/2024 |
5.60
|
69,400 | 5.50 | 5.60 | 5.40 | 0 | 0 | 0 |
| 24/07/2024 |
5.70
|
57,800 | 5.70 | 5.70 | 5.40 | 0 | 0 | 0 |
| 23/07/2024 |
5.70
|
57,400 | 5.90 | 5.90 | 5.60 | 0 | 0 | 0 |
| 22/07/2024 |
5.80
|
336,800 | 5.50 | 5.80 | 5.40 | 0 | 0 | 0 |
| 19/07/2024 |
5.30
|
60,500 | 5.60 | 5.60 | 5.30 | 0 | 0 | 0 |
| 18/07/2024 |
5.60
|
137,600 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 17/07/2024 |
5.60
|
235,100 | 5.90 | 5.90 | 5.30 | 0 | 0 | 0 |
| 16/07/2024 |
5.70
|
177,700 | 6.10 | 6.10 | 5.70 | 0 | 0 | 0 |
| 15/07/2024 |
6
|
79,700 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 12/07/2024 |
6
|
113,700 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 11/07/2024 |
5.90
|
57,500 | 5.90 | 6.10 | 5.90 | 0 | 0 | 0 |
| 10/07/2024 |
6
|
164,000 | 5.90 | 6 | 5.80 | 0 | 0 | 0 |
| 09/07/2024 |
5.90
|
160,500 | 6 | 6 | 5.70 | 0 | 0 | 0 |
| 08/07/2024 |
5.90
|
229,500 | 6.20 | 6.20 | 5.80 | 0 | 0 | 0 |
| 05/07/2024 |
6.10
|
165,000 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 04/07/2024 |
6.10
|
104,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 03/07/2024 |
6.30
|
106,100 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 02/07/2024 |
6.20
|
129,200 | 6.10 | 6.40 | 6 | 0 | 0 | 0 |
| 01/07/2024 |
6.20
|
231,600 | 6.70 | 6.70 | 6.10 | 0 | 0 | 0 |
| 28/06/2024 |
6.60
|
596,800 | 6.70 | 7 | 6.20 | 0 | 0 | 0 |
| 27/06/2024 |
6.80
|
742,100 | 7.50 | 7.70 | 6.80 | 0 | 0 | 0 |
| 26/06/2024 |
7.50
|
979,300 | 7.90 | 7.90 | 7.10 | 0 | 0 | 0 |
| 25/06/2024 |
7.20
|
1,130,400 | 6.60 | 7.20 | 6.60 | 0 | 0 | 0 |
| 24/06/2024 |
6.60
|
474,100 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 21/06/2024 |
6.10
|
140,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 20/06/2024 |
6
|
45,000 | 6 | 6 | 5.90 | 0 | 0 | 0 |
| 19/06/2024 |
6
|
61,000 | 5.80 | 6.10 | 5.80 | 0 | 0 | 0 |
| 18/06/2024 |
5.90
|
41,600 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 17/06/2024 |
5.80
|
69,200 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 14/06/2024 |
5.90
|
53,400 | 6 | 6 | 5.80 | 0 | 0 | 0 |
| 13/06/2024 |
6
|
49,100 | 6 | 6.20 | 5.90 | 0 | 0 | 0 |
| 12/06/2024 |
6.10
|
32,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 11/06/2024 |
6
|
42,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 10/06/2024 |
6.10
|
90,000 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 07/06/2024 |
6.10
|
78,500 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 06/06/2024 |
6
|
63,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 05/06/2024 |
6.10
|
77,600 | 6 | 6.20 | 6 | 0 | 0 | 0 |
| 04/06/2024 |
5.90
|
82,800 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 03/06/2024 |
6.10
|
146,200 | 6.10 | 6.10 | 6 | 0 | 0 | 0 |
| 31/05/2024 |
6.10
|
50,400 | 6 | 6.10 | 5.90 | 0 | 0 | 0 |
| 30/05/2024 |
6.10
|
49,000 | 6.20 | 6.20 | 5.90 | 0 | 0 | 0 |
| 29/05/2024 |
6.10
|
46,000 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 28/05/2024 |
6.30
|
112,900 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 27/05/2024 |
6.10
|
27,600 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 24/05/2024 |
6.10
|
99,000 | 6.30 | 6.30 | 5.90 | 0 | 0 | 0 |
| 23/05/2024 |
6.20
|
95,000 | 6.10 | 6.30 | 6.10 | 0 | 0 | 0 |
| 22/05/2024 |
6.10
|
92,900 | 6 | 6.30 | 5.90 | 0 | 0 | 0 |
| 21/05/2024 |
6
|
58,100 | 6.10 | 6.10 | 5.90 | 0 | 0 | 0 |
| 20/05/2024 |
6.10
|
79,400 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 17/05/2024 |
6.10
|
246,300 | 5.70 | 6.20 | 5.70 | 0 | 0 | 0 |
| 16/05/2024 |
5.70
|
64,700 | 5.80 | 5.90 | 5.60 | 0 | 0 | 0 |
| 15/05/2024 |
5.90
|
32,000 | 5.80 | 5.90 | 5.70 | 0 | 0 | 0 |
| 14/05/2024 |
5.70
|
207,600 | 6.10 | 6.20 | 5.60 | 0 | 0 | 0 |
| 13/05/2024 |
6.20
|
217,700 | 5.70 | 6.20 | 5.60 | 0 | 0 | 0 |
| 10/05/2024 |
5.70
|
150,400 | 5.50 | 5.90 | 5.50 | 0 | 0 | 0 |
| 09/05/2024 |
5.50
|
28,200 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/05/2024 |
5.50
|
20,800 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 07/05/2024 |
5.50
|
26,200 | 5.50 | 5.60 | 5.30 | 0 | 0 | 0 |
| 06/05/2024 |
5.40
|
29,900 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 03/05/2024 |
5.30
|
15,400 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/05/2024 |
5.20
|
29,700 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/04/2024 |
5.20
|
31,800 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 25/04/2024 |
5.30
|
20,000 | 5.50 | 5.50 | 5.20 | 0 | 0 | 0 |
| 24/04/2024 |
5.40
|
68,200 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 23/04/2024 |
5.30
|
26,100 | 5.30 | 5.30 | 5.20 | 0 | 0 | 0 |
| 22/04/2024 |
5.30
|
12,500 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 19/04/2024 |
5.10
|
86,300 | 5.20 | 5.30 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
5.20
|
60,300 | 5.60 | 5.70 | 5.20 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
|
96,600 | 5.40 | 5.60 | 5.20 | 0 | 0 | 0 |
| 15/04/2024 |
5.40
|
79,200 | 6 | 6 | 5.40 | 0 | 0 | 0 |
| 12/04/2024 |
6
|
59,900 | 6 | 6.10 | 5.80 | 0 | 0 | 0 |
| 11/04/2024 |
6
|
66,900 | 6.10 | 6.10 | 5.80 | 0 | 0 | 0 |
| 10/04/2024 |
6.10
|
27,500 | 6.10 | 6.30 | 6 | 0 | 0 | 0 |
| 09/04/2024 |
6.10
|
95,300 | 6.10 | 6.20 | 6 | 0 | 0 | 0 |
| 08/04/2024 |
6.10
|
112,300 | 6.20 | 6.30 | 6 | 0 | 0 | 0 |
| 05/04/2024 |
6.30
|
94,100 | 6.40 | 6.40 | 6.20 | 0 | 0 | 0 |
| 04/04/2024 |
6.40
|
89,000 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 03/04/2024 |
6.60
|
202,800 | 6.70 | 6.80 | 6.40 | 0 | 0 | 0 |
| 02/04/2024 |
6.60
|
169,100 | 7.20 | 7.20 | 6.50 | 0 | 0 | 0 |
| 01/04/2024 |
6.70
|
442,700 | 6.10 | 6.70 | 6.10 | 0 | 0 | 0 |
| 29/03/2024 |
6.10
|
16,000 | 6.20 | 6.20 | 6.10 | 0 | 0 | 0 |
| 28/03/2024 |
6.20
|
65,800 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 27/03/2024 |
6.20
|
72,300 | 6.30 | 6.30 | 6.10 | 0 | 0 | 0 |
| 26/03/2024 |
6.20
|
52,400 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 25/03/2024 |
6.30
|
25,400 | 6.30 | 6.30 | 6.20 | 0 | 0 | 0 |
| 22/03/2024 |
6.30
|
98,400 | 6.20 | 6.50 | 6.20 | 0 | 0 | 0 |
| 21/03/2024 |
6.20
|
53,900 | 6.30 | 6.40 | 6.20 | 0 | 0 | 0 |
| 20/03/2024 |
6.30
|
23,900 | 6.20 | 6.30 | 6.10 | 0 | 0 | 0 |
| 19/03/2024 |
6.20
|
36,300 | 6.20 | 6.40 | 6.20 | 0 | 0 | 0 |
| 18/03/2024 |
6.20
|
118,300 | 6.40 | 6.40 | 6.10 | 0 | 0 | 0 |
| 15/03/2024 |
6.40
|
22,800 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 14/03/2024 |
6.50
|
49,500 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 13/03/2024 |
6.40
|
42,900 | 6.20 | 6.40 | 6.10 | 0 | 0 | 0 |
| 12/03/2024 |
6.20
|
37,600 | 6.20 | 6.30 | 6.20 | 0 | 0 | 0 |
| 11/03/2024 |
6.20
|
30,200 | 6.50 | 6.50 | 6.20 | 0 | 0 | 0 |
| 08/03/2024 |
6.50
|
50,300 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 07/03/2024 |
6.50
|
93,600 | 6.40 | 6.50 | 6.30 | 0 | 0 | 0 |
| 06/03/2024 |
6.40
|
143,400 | 6.50 | 6.50 | 6.30 | 0 | 0 | 0 |
| 05/03/2024 |
6.50
|
36,000 | 6.50 | 6.60 | 6.40 | 0 | 0 | 0 |