| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0 | 0% | 17,322,044 | 151,787 | 0.7 |
4.90
5.20
4.90
|
|
2 tháng
(2024-09-23) |
-0.50 | -9.26% | 37,477,263 | -138,924 | -0.7 |
4.90
5.40
4.90
|
|
3 tháng
(2024-08-23) |
0.14 | 2.94% | 60,130,793 | -1,395,377 | -7.3 |
4.76
5.75
4.90
|
|
6 tháng
(2024-05-27) |
-2.99 | -37.90% | 159,087,593 | -6,434,061 | -36.9 |
4.63
8.15
4.90
|
|
12 tháng
(2023-11-27) |
-3.01 | -38.05% | 354,096,793 | -6,184,680 | -33.8 |
4.63
9.28
4.90
|
|
24 tháng
(2022-12-02) |
-5.75 | -53.99% | 1,039,401,493 | -9,987,963 | -67.1 |
4.63
11.50
4.90
|
|
36 tháng
(2021-12-07) |
-17.86 | -78.47% | 2,408,914,193 | -9,881,304 | -104.8 |
4.63
31.80
4.90
|
|
60 tháng
(2019-12-18) |
-4.38 | -47.20% | 5,308,163,483 | -28,501,834 | -303.5 |
4.63
31.80
4.90
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
4.90
|
455,900 | 4.90 | 4.90 | 4.80 | 10,000 | 5,347 | 0.0 |
| 20/11/2024 |
4.90
|
403,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 19/11/2024 |
4.90
|
306,200 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 18/11/2024 |
4.90
|
703,200 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/11/2024 |
4.90
|
742,861 | 4.90 | 5 | 4.80 | 0 | 1,000 | -0.0 |
| 14/11/2024 |
4.90
|
1,445,348 | 5 | 5 | 4.80 | 143,200 | 5,300 | 0.7 |
| 13/11/2024 |
5
|
348,153 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 12/11/2024 |
5
|
1,071,497 | 5 | 5.10 | 4.90 | 600 | 0 | 0.0 |
| 11/11/2024 |
5
|
1,339,808 | 5 | 5 | 4.90 | 0 | 60 | -0.0 |
| 08/11/2024 |
5
|
642,024 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 07/11/2024 |
5
|
925,466 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 06/11/2024 |
5
|
622,094 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
5
|
287,258 | 4.90 | 5 | 4.90 | 0 | 50 | -0.0 |
| 04/11/2024 |
4.90
|
721,692 | 5 | 5 | 4.90 | 0 | 2,342 | -0.0 |
| 01/11/2024 |
5
|
1,006,694 | 5.10 | 5.10 | 4.90 | 100 | 514 | -0.0 |
| 31/10/2024 |
5
|
746,511 | 5.20 | 5.20 | 5 | 1,000 | 0 | 0.0 |
| 30/10/2024 |
5.20
|
2,063,866 | 5 | 5.30 | 4.90 | 9,200 | 100 | 0.0 |
| 29/10/2024 |
4.90
|
531,676 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 28/10/2024 |
4.90
|
277,803 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/10/2024 |
4.90
|
518,912 | 5 | 5 | 4.80 | 2,000 | 0 | 0.0 |
| 24/10/2024 |
5
|
515,191 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 23/10/2024 |
5
|
768,484 | 4.90 | 5 | 4.80 | 9,100 | 2,400 | 0.0 |
| 22/10/2024 |
4.90
|
878,206 | 5 | 5 | 4.80 | 0 | 6,300 | -0.0 |
| 21/10/2024 |
4.90
|
493,185 | 5 | 5 | 4.90 | 10,000 | 0 | 0.0 |
| 18/10/2024 |
4.90
|
448,028 | 5 | 5 | 4.90 | 1,500 | 2,000 | -0.0 |
| 17/10/2024 |
5
|
596,144 | 5 | 5 | 4.90 | 0 | 2,313 | -0.0 |
| 16/10/2024 |
4.90
|
498,405 | 5 | 5 | 4.90 | 1,000 | 0 | 0.0 |
| 15/10/2024 |
5
|
1,252,624 | 5.10 | 5.10 | 4.90 | 0 | 0 | 0 |
| 14/10/2024 |
5.10
|
518,956 | 5.10 | 5.10 | 4.90 | 1,000 | 449 | 0.0 |
| 11/10/2024 |
5.10
|
598,824 | 5 | 5.10 | 5 | 0 | 25,000 | -0.1 |
| 10/10/2024 |
5.10
|
565,169 | 5.10 | 5.20 | 5 | 0 | 171,100 | -0.9 |
| 09/10/2024 |
5.10
|
767,604 | 5.20 | 5.20 | 5 | 0 | 15,000 | -0.1 |
| 08/10/2024 |
5.10
|
419,149 | 5.20 | 5.20 | 5.10 | 0 | 111 | -0.0 |
| 07/10/2024 |
5.20
|
1,971,464 | 5 | 5.40 | 5 | 171,100 | 29,800 | 0.7 |
| 04/10/2024 |
5.10
|
634,901 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 03/10/2024 |
5.10
|
1,247,965 | 5.10 | 5.20 | 4.90 | 0 | 16,200 | -0.1 |
| 02/10/2024 |
5.10
|
600,589 | 5 | 5.20 | 5 | 0 | 0 | 0 |
| 01/10/2024 |
5
|
1,678,448 | 5.20 | 5.20 | 5 | 500 | 0 | 0.0 |
| 30/09/2024 |
5.20
|
587,331 | 5.30 | 5.30 | 5.10 | 22 | 500 | -0.0 |
| 27/09/2024 |
5.30
|
1,423,572 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/09/2024 |
5.10
|
2,178,653 | 5.20 | 5.30 | 5 | 300 | 0 | 0.0 |
| 25/09/2024 |
5.30
|
1,361,362 | 5.10 | 5.30 | 5.10 | 18,900 | 1 | 0.1 |
| 24/09/2024 |
5.10
|
1,623,426 | 5.50 | 5.50 | 5.10 | 0 | 242,559 | -1.3 |
| 23/09/2024 |
5.40
|
689,420 | 5.40 | 5.50 | 5.30 | 10,000 | 0 | 0.1 |
| 20/09/2024 |
5.40
|
1,370,549 | 5.50 | 5.60 | 5.30 | 6,800 | 0 | 0.0 |
| 19/09/2024 |
5.40
|
1,844,181 | 5.70 | 5.70 | 5.30 | 100 | 53 | 0.0 |
| 18/09/2024 |
5.60
|
3,447,700 | 5.70 | 6.50 | 5.50 | 600 | 14,100 | -0.1 |
| 17/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 16/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 13/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 12/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 11/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 10/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 09/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 06/09/2024 |
5.45
|
0 | 5.45 | 5.45 | 5.45 | 0 | 0 | 0 |
| 05/09/2024 |
5.75
|
2,929,800 | 5.60 | 5.75 | 5.48 | 78,100 | 144,200 | -0.4 |
| 04/09/2024 |
5.45
|
2,261,900 | 5.32 | 5.45 | 5.25 | 217,400 | 163,900 | 0.3 |
| 30/08/2024 |
5.18
|
1,677,700 | 5.24 | 5.24 | 5.15 | 0 | 190,200 | -1.0 |
| 29/08/2024 |
5.24
|
1,272,500 | 5.20 | 5.33 | 5.17 | 37,200 | 162,500 | -0.7 |
| 28/08/2024 |
5.20
|
4,590,300 | 5 | 5.30 | 5 | 181,300 | 1,204,400 | -5.3 |
| 27/08/2024 |
4.96
|
1,064,700 | 4.93 | 4.98 | 4.87 | 145,500 | 92,500 | 0.3 |
| 26/08/2024 |
4.94
|
1,629,100 | 4.76 | 4.96 | 4.76 | 150,100 | 26,900 | 0.6 |
| 23/08/2024 |
4.76
|
565,100 | 4.78 | 4.78 | 4.73 | 10,100 | 84,900 | -0.4 |
| 22/08/2024 |
4.78
|
2,277,000 | 4.86 | 4.86 | 4.74 | 96,200 | 100,600 | -0.0 |
| 21/08/2024 |
4.86
|
784,800 | 4.88 | 4.90 | 4.83 | 15,800 | 95,600 | -0.4 |
| 20/08/2024 |
4.90
|
1,396,600 | 4.85 | 4.93 | 4.82 | 384,700 | 32,700 | 1.7 |
| 19/08/2024 |
4.85
|
877,100 | 4.93 | 4.98 | 4.81 | 38,700 | 56,400 | -0.1 |
| 16/08/2024 |
4.93
|
1,581,300 | 4.70 | 4.94 | 4.66 | 154,700 | 101,000 | 0.3 |
| 15/08/2024 |
4.70
|
639,600 | 4.72 | 4.88 | 4.70 | 0 | 117,100 | -0.6 |
| 14/08/2024 |
4.84
|
826,700 | 4.78 | 4.95 | 4.70 | 0 | 43,700 | -0.2 |
| 13/08/2024 |
4.81
|
2,766,600 | 4.58 | 4.95 | 4.55 | 233,900 | 95,200 | 0.7 |
| 12/08/2024 |
4.63
|
3,906,900 | 4.67 | 4.75 | 4.63 | 140,200 | 54,500 | 0.4 |
| 09/08/2024 |
4.97
|
2,313,100 | 5.02 | 5.14 | 4.96 | 13,500 | 350,889 | -1.7 |
| 08/08/2024 |
5
|
3,288,200 | 5.35 | 5.35 | 4.98 | 68,000 | 40,200 | 0.1 |
| 07/08/2024 |
5.30
|
1,432,800 | 5.42 | 5.42 | 5.20 | 37,400 | 55,300 | -0.1 |
| 06/08/2024 |
5.42
|
4,812,200 | 5.12 | 5.48 | 4.94 | 331,600 | 34,200 | 1.6 |
| 05/08/2024 |
5.13
|
3,839,200 | 5.25 | 5.48 | 5.13 | 43,200 | 114,100 | -0.4 |
| 02/08/2024 |
5.51
|
4,652,800 | 5.84 | 5.99 | 5.51 | 28,000 | 34,800 | -0.0 |
| 01/08/2024 |
5.92
|
2,451,900 | 5.85 | 6.19 | 5.77 | 8,000 | 243,800 | -1.4 |
| 31/07/2024 |
5.85
|
15,183,300 | 5.85 | 6.09 | 5.85 | 82,500 | 5,344,700 | -30.8 |
| 30/07/2024 |
6.28
|
1,018,000 | 6.28 | 6.28 | 6.28 | 1,100 | 0 | 0.0 |
| 29/07/2024 |
6.75
|
293,400 | 6.75 | 6.75 | 6.75 | 1,100 | 0 | 0.0 |
| 26/07/2024 |
7.25
|
475,100 | 7.29 | 7.33 | 7.22 | 8,400 | 76,000 | -0.5 |
| 25/07/2024 |
7.29
|
360,200 | 7.31 | 7.31 | 7.21 | 6,000 | 88,200 | -0.6 |
| 24/07/2024 |
7.31
|
990,000 | 7.15 | 7.34 | 7.11 | 22,100 | 19,200 | 0.0 |
| 23/07/2024 |
7.16
|
1,773,000 | 7.45 | 7.51 | 7.16 | 104,200 | 20,800 | 0.6 |
| 22/07/2024 |
7.45
|
2,189,400 | 7.90 | 7.90 | 7.35 | 169,500 | 89,900 | 0.6 |
| 19/07/2024 |
7.90
|
1,646,900 | 8.10 | 8.16 | 7.75 | 26,000 | 47,900 | -0.2 |
| 18/07/2024 |
8.10
|
6,112,500 | 8.13 | 8.13 | 8.01 | 6,300 | 41,100 | -0.3 |
| 17/07/2024 |
7.60
|
2,344,900 | 7.50 | 7.80 | 7.47 | 66,200 | 100,000 | -0.3 |
| 16/07/2024 |
7.45
|
777,200 | 7.53 | 7.65 | 7.45 | 44,700 | 6,300 | 0.3 |
| 15/07/2024 |
7.46
|
528,200 | 7.46 | 7.48 | 7.40 | 3,400 | 0 | 0.0 |
| 12/07/2024 |
7.45
|
831,300 | 7.47 | 7.58 | 7.44 | 16,100 | 2,700 | 0.1 |
| 11/07/2024 |
7.49
|
576,000 | 7.50 | 7.52 | 7.45 | 10,800 | 200 | 0.1 |
| 10/07/2024 |
7.45
|
279,800 | 7.55 | 7.55 | 7.40 | 1,300 | 1,300 | -0.0 |
| 09/07/2024 |
7.47
|
813,700 | 7.40 | 7.51 | 7.38 | 101,500 | 4,000 | 0.7 |
| 08/07/2024 |
7.42
|
549,800 | 7.45 | 7.50 | 7.40 | 0 | 15,400 | -0.1 |
| 05/07/2024 |
7.45
|
512,400 | 7.63 | 7.63 | 7.45 | 0 | 3,000 | -0.0 |
| 04/07/2024 |
7.53
|
367,900 | 7.58 | 7.65 | 7.52 | 0 | 4,900 | -0.0 |
| 03/07/2024 |
7.58
|
430,400 | 7.66 | 7.68 | 7.58 | 21,400 | 33,800 | -0.1 |