| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
-0.16 | -3.71% | 16,330,300 | 0 | 0 |
4.14
4.47
4.15
|
|
2 tháng
(2024-09-23) |
-0.15 | -3.49% | 28,184,800 | 0 | 0 |
4.14
4.49
4.15
|
|
3 tháng
(2024-08-26) |
-0.23 | -5.25% | 37,504,800 | -15,000 | -0.1 |
4.14
4.49
4.15
|
|
6 tháng
(2024-05-27) |
-0.49 | -10.56% | 76,981,800 | -25,800 | -0.1 |
4.14
4.80
4.15
|
|
12 tháng
(2023-11-28) |
-0.12 | -2.81% | 260,446,100 | -25,800 | -0.1 |
4.14
5.08
4.15
|
|
24 tháng
(2022-12-05) |
-0.35 | -7.78% | 994,192,300 | -31,392 | -0.6 |
3.47
6.83
4.15
|
|
36 tháng
(2021-12-08) |
-8.42 | -66.98% | 1,825,100,000 | -67,698 | -1.4 |
3.04
15.80
4.15
|
|
60 tháng
(2019-12-19) |
-4.26 | -50.66% | 3,972,719,850 | -5,797,238 | -60.8 |
3.04
20.10
4.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
4.15
|
286,700 | 4.20 | 4.20 | 4.15 | 0 | 0 | 0 |
| 21/11/2024 |
4.16
|
154,200 | 4.15 | 4.20 | 4.15 | 0 | 0 | 0 |
| 20/11/2024 |
4.15
|
412,700 | 4.14 | 4.21 | 4.11 | 0 | 0 | 0 |
| 19/11/2024 |
4.14
|
469,200 | 4.18 | 4.18 | 4.12 | 0 | 0 | 0 |
| 18/11/2024 |
4.18
|
631,900 | 4.17 | 4.19 | 4.13 | 0 | 0 | 0 |
| 15/11/2024 |
4.17
|
1,040,500 | 4.20 | 4.21 | 4.14 | 0 | 0 | 0 |
| 14/11/2024 |
4.20
|
1,098,200 | 4.22 | 4.25 | 4.18 | 0 | 0 | 0 |
| 13/11/2024 |
4.22
|
2,311,600 | 4.36 | 4.36 | 4.20 | 0 | 0 | 0 |
| 12/11/2024 |
4.34
|
1,360,400 | 4.53 | 4.53 | 4.32 | 0 | 0 | 0 |
| 11/11/2024 |
4.46
|
1,411,900 | 4.40 | 4.50 | 4.39 | 0 | 0 | 0 |
| 08/11/2024 |
4.40
|
368,400 | 4.47 | 4.47 | 4.36 | 0 | 0 | 0 |
| 07/11/2024 |
4.47
|
1,204,100 | 4.48 | 4.50 | 4.41 | 0 | 0 | 0 |
| 06/11/2024 |
4.44
|
988,000 | 4.39 | 4.48 | 4.35 | 0 | 0 | 0 |
| 05/11/2024 |
4.40
|
627,900 | 4.33 | 4.40 | 4.28 | 0 | 0 | 0 |
| 04/11/2024 |
4.33
|
320,900 | 4.32 | 4.37 | 4.30 | 0 | 0 | 0 |
| 01/11/2024 |
4.39
|
512,300 | 4.40 | 4.40 | 4.29 | 0 | 0 | 0 |
| 31/10/2024 |
4.40
|
1,169,000 | 4.61 | 4.61 | 4.40 | 0 | 0 | 0 |
| 30/10/2024 |
4.40
|
810,000 | 4.33 | 4.45 | 4.30 | 0 | 0 | 0 |
| 29/10/2024 |
4.33
|
211,600 | 4.30 | 4.36 | 4.26 | 0 | 0 | 0 |
| 28/10/2024 |
4.30
|
235,600 | 4.29 | 4.31 | 4.25 | 0 | 0 | 0 |
| 25/10/2024 |
4.29
|
332,100 | 4.30 | 4.31 | 4.25 | 0 | 0 | 0 |
| 24/10/2024 |
4.28
|
156,400 | 4.29 | 4.34 | 4.28 | 0 | 0 | 0 |
| 23/10/2024 |
4.31
|
216,700 | 4.29 | 4.33 | 4.28 | 0 | 0 | 0 |
| 22/10/2024 |
4.31
|
445,200 | 4.34 | 4.34 | 4.27 | 0 | 0 | 0 |
| 21/10/2024 |
4.34
|
297,500 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 18/10/2024 |
4.38
|
1,123,800 | 4.33 | 4.50 | 4.33 | 0 | 0 | 0 |
| 17/10/2024 |
4.33
|
833,200 | 4.33 | 4.39 | 4.25 | 0 | 0 | 0 |
| 16/10/2024 |
4.33
|
428,400 | 4.27 | 4.33 | 4.26 | 0 | 0 | 0 |
| 15/10/2024 |
4.27
|
515,700 | 4.28 | 4.32 | 4.25 | 0 | 0 | 0 |
| 14/10/2024 |
4.30
|
362,300 | 4.30 | 4.30 | 4.25 | 0 | 0 | 0 |
| 11/10/2024 |
4.27
|
226,200 | 4.33 | 4.33 | 4.25 | 0 | 0 | 0 |
| 10/10/2024 |
4.29
|
286,900 | 4.28 | 4.35 | 4.26 | 0 | 0 | 0 |
| 09/10/2024 |
4.26
|
224,200 | 4.32 | 4.32 | 4.25 | 0 | 0 | 0 |
| 08/10/2024 |
4.30
|
374,700 | 4.28 | 4.32 | 4.22 | 0 | 0 | 0 |
| 07/10/2024 |
4.24
|
461,500 | 4.25 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/10/2024 |
4.25
|
355,700 | 4.27 | 4.30 | 4.23 | 0 | 0 | 0 |
| 03/10/2024 |
4.27
|
689,200 | 4.38 | 4.38 | 4.27 | 0 | 0 | 0 |
| 02/10/2024 |
4.36
|
247,600 | 4.40 | 4.40 | 4.34 | 0 | 0 | 0 |
| 01/10/2024 |
4.40
|
793,700 | 4.41 | 4.46 | 4.38 | 0 | 0 | 0 |
| 30/09/2024 |
4.41
|
464,000 | 4.41 | 4.46 | 4.39 | 0 | 0 | 0 |
| 27/09/2024 |
4.48
|
618,600 | 4.47 | 4.55 | 4.47 | 0 | 0 | 0 |
| 26/09/2024 |
4.49
|
967,000 | 4.51 | 4.54 | 4.47 | 0 | 0 | 0 |
| 25/09/2024 |
4.48
|
710,200 | 4.48 | 4.51 | 4.45 | 0 | 0 | 0 |
| 24/09/2024 |
4.47
|
943,700 | 4.37 | 4.54 | 4.35 | 0 | 0 | 0 |
| 23/09/2024 |
4.30
|
485,200 | 4.41 | 4.46 | 4.30 | 0 | 0 | 0 |
| 20/09/2024 |
4.43
|
889,700 | 4.46 | 4.53 | 4.38 | 0 | 0 | 0 |
| 19/09/2024 |
4.45
|
893,700 | 4.65 | 4.65 | 4.26 | 0 | 0 | 0 |
| 18/09/2024 |
4.46
|
1,687,000 | 4.20 | 4.46 | 4.20 | 0 | 0 | 0 |
| 17/09/2024 |
4.17
|
354,200 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 16/09/2024 |
4.19
|
262,500 | 4.20 | 4.22 | 4.17 | 0 | 0 | 0 |
| 13/09/2024 |
4.20
|
241,100 | 4.20 | 4.23 | 4.17 | 0 | 0 | 0 |
| 12/09/2024 |
4.23
|
343,900 | 4.22 | 4.24 | 4.20 | 0 | 0 | 0 |
| 11/09/2024 |
4.21
|
185,000 | 4.20 | 4.21 | 4.16 | 0 | 0 | 0 |
| 10/09/2024 |
4.20
|
440,400 | 4.23 | 4.24 | 4.14 | 0 | 15,000 | -0.1 |
| 09/09/2024 |
4.22
|
130,800 | 4.22 | 4.25 | 4.21 | 0 | 0 | 0 |
| 06/09/2024 |
4.22
|
359,400 | 4.25 | 4.25 | 4.18 | 0 | 0 | 0 |
| 05/09/2024 |
4.25
|
213,500 | 4.22 | 4.27 | 4.20 | 0 | 0 | 0 |
| 04/09/2024 |
4.22
|
862,100 | 4.20 | 4.23 | 4.15 | 0 | 0 | 0 |
| 30/08/2024 |
4.22
|
839,400 | 4.30 | 4.30 | 4.20 | 0 | 0 | 0 |
| 29/08/2024 |
4.30
|
767,600 | 4.31 | 4.34 | 4.25 | 0 | 0 | 0 |
| 28/08/2024 |
4.32
|
319,000 | 4.34 | 4.36 | 4.29 | 0 | 0 | 0 |
| 27/08/2024 |
4.34
|
265,600 | 4.39 | 4.41 | 4.30 | 0 | 0 | 0 |
| 26/08/2024 |
4.38
|
265,100 | 4.38 | 4.48 | 4.35 | 0 | 0 | 0 |
| 23/08/2024 |
4.38
|
666,700 | 4.36 | 4.48 | 4.35 | 0 | 0 | 0 |
| 22/08/2024 |
4.36
|
288,800 | 4.33 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/08/2024 |
4.33
|
246,000 | 4.30 | 4.35 | 4.30 | 0 | 0 | 0 |
| 20/08/2024 |
4.34
|
432,300 | 4.31 | 4.38 | 4.30 | 0 | 0 | 0 |
| 19/08/2024 |
4.31
|
383,300 | 4.31 | 4.35 | 4.30 | 0 | 0 | 0 |
| 16/08/2024 |
4.32
|
491,400 | 4.20 | 4.33 | 4.19 | 0 | 0 | 0 |
| 15/08/2024 |
4.20
|
206,600 | 4.19 | 4.24 | 4.18 | 0 | 0 | 0 |
| 14/08/2024 |
4.20
|
276,600 | 4.20 | 4.22 | 4.18 | 0 | 0 | 0 |
| 13/08/2024 |
4.19
|
207,100 | 4.24 | 4.24 | 4.19 | 0 | 0 | 0 |
| 12/08/2024 |
4.24
|
284,100 | 4.21 | 4.25 | 4.19 | 0 | 0 | 0 |
| 09/08/2024 |
4.25
|
522,200 | 4.23 | 4.25 | 4.18 | 0 | 0 | 0 |
| 08/08/2024 |
4.22
|
239,600 | 4.20 | 4.23 | 4.16 | 0 | 0 | 0 |
| 07/08/2024 |
4.21
|
189,200 | 4.27 | 4.27 | 4.18 | 0 | 0 | 0 |
| 06/08/2024 |
4.16
|
562,900 | 4.14 | 4.20 | 4.10 | 0 | 0 | 0 |
| 05/08/2024 |
4.14
|
1,079,200 | 4.24 | 4.28 | 4.05 | 0 | 0 | 0 |
| 02/08/2024 |
4.28
|
513,100 | 4.28 | 4.28 | 4.24 | 0 | 0 | 0 |
| 01/08/2024 |
4.28
|
510,700 | 4.39 | 4.45 | 4.26 | 0 | 0 | 0 |
| 31/07/2024 |
4.39
|
629,400 | 4.38 | 4.53 | 4.38 | 0 | 0 | 0 |
| 30/07/2024 |
4.33
|
391,600 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 29/07/2024 |
4.30
|
497,700 | 4.36 | 4.37 | 4.26 | 0 | 0 | 0 |
| 26/07/2024 |
4.36
|
243,100 | 4.36 | 4.37 | 4.33 | 0 | 0 | 0 |
| 25/07/2024 |
4.32
|
632,800 | 4.38 | 4.39 | 4.28 | 0 | 0 | 0 |
| 24/07/2024 |
4.42
|
471,500 | 4.30 | 4.42 | 4.30 | 0 | 0 | 0 |
| 23/07/2024 |
4.38
|
488,500 | 4.38 | 4.43 | 4.35 | 0 | 0 | 0 |
| 22/07/2024 |
4.41
|
772,900 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 19/07/2024 |
4.50
|
343,700 | 4.56 | 4.56 | 4.47 | 0 | 0 | 0 |
| 18/07/2024 |
4.56
|
801,800 | 4.51 | 4.56 | 4.46 | 0 | 0 | 0 |
| 17/07/2024 |
4.45
|
726,800 | 4.60 | 4.60 | 4.45 | 0 | 0 | 0 |
| 16/07/2024 |
4.55
|
887,400 | 4.51 | 4.64 | 4.50 | 0 | 0 | 0 |
| 15/07/2024 |
4.50
|
303,300 | 4.51 | 4.53 | 4.50 | 0 | 0 | 0 |
| 12/07/2024 |
4.52
|
391,100 | 4.50 | 4.54 | 4.50 | 0 | 0 | 0 |
| 11/07/2024 |
4.53
|
319,100 | 4.50 | 4.53 | 4.49 | 0 | 0 | 0 |
| 10/07/2024 |
4.49
|
240,900 | 4.50 | 4.51 | 4.48 | 0 | 0 | 0 |
| 09/07/2024 |
4.48
|
281,500 | 4.47 | 4.49 | 4.45 | 0 | 0 | 0 |
| 08/07/2024 |
4.47
|
448,200 | 4.49 | 4.50 | 4.45 | 0 | 0 | 0 |
| 05/07/2024 |
4.46
|
453,700 | 4.48 | 4.50 | 4.45 | 0 | 0 | 0 |
| 04/07/2024 |
4.49
|
421,600 | 4.56 | 4.56 | 4.49 | 0 | 0 | 0 |