| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-05-02) |
-0.40 | -7.27% | 9,608 | 0 | 0 |
4.90
6
5.10
|
|
2 tháng
(2024-04-01) |
-0.10 | -1.92% | 20,516 | 0 | 0 |
4.80
6
5.10
|
|
3 tháng
(2024-03-01) |
-1.90 | -27.14% | 27,548 | -100 | -0.0 |
4.80
7
5.10
|
|
6 tháng
(2023-12-04) |
-2.70 | -34.62% | 543,609 | -212,100 | -1.0 |
4
11.60
5.10
|
|
12 tháng
(2023-06-05) |
-1.20 | -19.05% | 817,614 | -212,100 | -1.0 |
3.70
11.60
5.10
|
|
24 tháng
(2022-06-10) |
0.10 | 2% | 1,744,499 | -212,200 | -1.0 |
1.90
11.60
5.10
|
|
36 tháng
(2021-06-15) |
-0.20 | -3.77% | 5,792,814 | -523,530 | -2.7 |
1.90
12.40
5.10
|
|
60 tháng
(2019-06-26) |
-4.40 | -46.32% | 9,930,665 | -501,520 | -2.5 |
1.90
12.40
5.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 31/05/2024 |
5.10
0
|
0 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 30/05/2024 |
5.10
-0.90
|
300 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 28/05/2024 |
6
0.50
|
100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/05/2024 |
5.50
0.10
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 24/05/2024 |
5.40
0
|
300 | 5.50 | 5.50 | 5.40 | 0 | 0 | 0 |
| 23/05/2024 |
5.40
0.40
|
100 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 22/05/2024 |
5
-0.20
|
2,900 | 5.30 | 5.30 | 5 | 0 | 0 | 0 |
| 21/05/2024 |
5.20
0
|
100 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 20/05/2024 |
5.20
0.20
|
2,100 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 17/05/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 16/05/2024 |
5
0
|
1,200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2024 |
5
0
|
600 | 4.70 | 5 | 4.70 | 0 | 0 | 0 |
| 14/05/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5
0
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/05/2024 |
5
0
|
200 | 5 | 5 | 5 | 0 | 0 | 0 |
| 09/05/2024 |
5
0.10
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 08/05/2024 |
4.90
-0.10
|
400 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 07/05/2024 |
5
-0.50
|
100 | 5 | 5 | 5 | 0 | 0 | 0 |
| 06/05/2024 |
5.50
0.50
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 03/05/2024 |
5
-0.50
|
208 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 02/05/2024 |
5.50
0
|
600 | 5 | 5.50 | 5 | 0 | 0 | 0 |
| 26/04/2024 |
5.50
-0.10
|
500 | 5.20 | 5.50 | 5 | 0 | 0 | 0 |
| 25/04/2024 |
5.60
0.30
|
600 | 5.10 | 5.60 | 5 | 0 | 0 | 0 |
| 24/04/2024 |
5.30
-0.30
|
100 | 5.50 | 5.50 | 5.50 | 0 | 0 | 0 |
| 23/04/2024 |
5.60
0.20
|
900 | 5.30 | 5.60 | 5 | 0 | 0 | 0 |
| 22/04/2024 |
5.40
0
|
8 | 5.20 | 5.20 | 5.20 | 0 | 0 | 0 |
| 19/04/2024 |
5.40
0.60
|
600 | 5 | 5.40 | 5 | 0 | 0 | 0 |
| 17/04/2024 |
4.80
-0.80
|
200 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 16/04/2024 |
5.60
0
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 15/04/2024 |
5.60
-0.20
|
0 | 5.60 | 5.60 | 5.60 | 0 | 0 | 0 |
| 12/04/2024 |
5.80
0.10
|
200 | 5.30 | 5.80 | 5.30 | 0 | 0 | 0 |
| 11/04/2024 |
5.70
0.30
|
200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 10/04/2024 |
5.40
-0.10
|
0 | 5.40 | 5.40 | 5.40 | 0 | 0 | 0 |
| 09/04/2024 |
5.50
0.20
|
1,500 | 5.40 | 5.50 | 5.40 | 0 | 0 | 0 |
| 08/04/2024 |
5.30
0.30
|
300 | 4.70 | 5.30 | 4.60 | 0 | 0 | 0 |
| 05/04/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/04/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 03/04/2024 |
5
-0.20
|
300 | 5 | 5 | 5 | 0 | 0 | 0 |
| 02/04/2024 |
5.20
0
|
300 | 4.80 | 5.20 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
5.20
-0.80
|
5,200 | 5.70 | 5.70 | 5.20 | 0 | 0 | 0 |
| 29/03/2024 |
6
0
|
300 | 5.20 | 6 | 5.20 | 0 | 0 | 0 |
| 28/03/2024 |
6
0
|
0 | 6 | 6 | 6 | 0 | 0 | 0 |
| 27/03/2024 |
6
0
|
200 | 6 | 6 | 6 | 0 | 0 | 0 |
| 26/03/2024 |
6
0.10
|
2,100 | 6 | 6 | 6 | 0 | 0 | 0 |
| 25/03/2024 |
5.90
0.10
|
0 | 5.90 | 5.90 | 5.90 | 0 | 0 | 0 |
| 22/03/2024 |
5.80
-0.30
|
200 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 21/03/2024 |
6.10
-0.70
|
200 | 6 | 6.10 | 6 | 0 | 0 | 0 |
| 20/03/2024 |
6.80
0.60
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 19/03/2024 |
6.20
0
|
0 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 18/03/2024 |
6.20
-0.60
|
100 | 6.20 | 6.20 | 6.20 | 0 | 0 | 0 |
| 15/03/2024 |
6.80
0
|
2,100 | 6.10 | 6.80 | 6.10 | 0 | 0 | 0 |
| 14/03/2024 |
6.80
0.20
|
117 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 13/03/2024 |
6.60
0.80
|
203 | 6.50 | 6.60 | 6.50 | 0 | 0 | 0 |
| 12/03/2024 |
5.80
-1
|
100 | 5.80 | 5.80 | 5.80 | 0 | 0 | 0 |
| 11/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 08/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 07/03/2024 |
6.80
0
|
100 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 06/03/2024 |
6.80
0
|
0 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 05/03/2024 |
6.80
0
|
112 | 6.80 | 6.80 | 6.80 | 0 | 0 | 0 |
| 04/03/2024 |
6.80
-0.20
|
700 | 6.80 | 6.80 | 6.80 | 0 | 100 | -0.0 |
| 01/03/2024 |
7
0.60
|
400 | 5.90 | 7 | 5.80 | 0 | 0 | 0 |
| 29/02/2024 |
6.40
-1.10
|
1,000 | 7.10 | 7.10 | 6.40 | 0 | 0 | 0 |
| 28/02/2024 |
7.50
-1
|
100 | 7.50 | 7.50 | 7.50 | 0 | 0 | 0 |
| 27/02/2024 |
8.50
0
|
0 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 26/02/2024 |
8.50
0
|
400 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 23/02/2024 |
8.50
0
|
1 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 22/02/2024 |
8.50
0
|
500 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 21/02/2024 |
8.50
0.60
|
111 | 8.50 | 8.50 | 8.50 | 0 | 0 | 0 |
| 20/02/2024 |
7.90
-0.10
|
201 | 7.90 | 7.90 | 7.90 | 0 | 0 | 0 |
| 19/02/2024 |
8
0
|
0 | 8 | 8 | 8 | 0 | 0 | 0 |
| 16/02/2024 |
8
-0.40
|
111 | 8 | 8 | 8 | 0 | 0 | 0 |
| 15/02/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 07/02/2024 |
8.40
0
|
0 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 06/02/2024 |
8.40
0.20
|
200 | 8.40 | 8.40 | 8.40 | 0 | 0 | 0 |
| 05/02/2024 |
8.20
-1.30
|
202 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 02/02/2024 |
9.50
0
|
0 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 01/02/2024 |
9.50
0.40
|
17,100 | 9.50 | 9.50 | 9.50 | 0 | 0 | 0 |
| 31/01/2024 |
9.10
-0.90
|
0 | 9.10 | 9.10 | 9.10 | 0 | 0 | 0 |
| 30/01/2024 |
10
-1.60
|
703 | 8.50 | 10 | 8.50 | 0 | 0 | 0 |
| 29/01/2024 |
11.60
1.60
|
403 | 9.30 | 11.60 | 9.30 | 0 | 0 | 0 |
| 26/01/2024 |
10
0.30
|
46,212 | 10.20 | 11 | 10 | 0 | 0 | 0 |
| 25/01/2024 |
9.70
1.30
|
71,600 | 8.40 | 9.70 | 8.40 | 0 | 0 | 0 |
| 24/01/2024 |
8.40
1
|
39,601 | 8.50 | 8.50 | 8.20 | 0 | 0 | 0 |
| 23/01/2024 |
7.40
0.90
|
6,125 | 7.40 | 7.40 | 7.40 | 0 | 0 | 0 |
| 22/01/2024 |
6.50
0.80
|
68,800 | 6.50 | 6.50 | 6.40 | 0 | 0 | 0 |
| 19/01/2024 |
5.70
0.60
|
3,200 | 5.70 | 5.70 | 5.70 | 0 | 0 | 0 |
| 18/01/2024 |
5.10
0.50
|
155,209 | 4.60 | 5.10 | 4.60 | 0 | 155,000 | -0.8 |
| 17/01/2024 |
4.60
0.10
|
57,100 | 5 | 5 | 4.50 | 0 | 57,000 | -0.3 |
| 16/01/2024 |
4.50
-0.30
|
600 | 4.10 | 4.50 | 4.10 | 0 | 0 | 0 |
| 15/01/2024 |
4.80
0.30
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 12/01/2024 |
4.50
-0.50
|
200 | 5 | 5 | 4.50 | 0 | 0 | 0 |
| 11/01/2024 |
5
0
|
0 | 5 | 5 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5
0.30
|
300 | 4.80 | 5.10 | 4.80 | 0 | 0 | 0 |
| 09/01/2024 |
4.70
0
|
0 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 08/01/2024 |
4.70
-0.30
|
100 | 4.70 | 4.70 | 4.70 | 0 | 0 | 0 |
| 05/01/2024 |
5
-0.10
|
1 | 5 | 5 | 5 | 0 | 0 | 0 |
| 04/01/2024 |
5.10
0.50
|
300 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 03/01/2024 |
4.60
0.60
|
9,800 | 4.40 | 4.60 | 4.40 | 0 | 0 | 0 |
| 02/01/2024 |
4
-0.70
|
300 | 4.50 | 4.50 | 4 | 0 | 0 | 0 |