| 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) |
0.10 | 2.18% | 38,921,200 | 873,200 | 4.3 |
4.50
5.14
4.68
|
|
2 tháng
(2024-09-23) |
-0.40 | -7.87% | 68,806,600 | 652,800 | 3.4 |
4.50
5.24
4.68
|
|
3 tháng
(2024-08-26) |
-1.22 | -20.68% | 88,789,900 | 361,900 | 1.7 |
4.50
5.90
4.68
|
|
6 tháng
(2024-05-27) |
-2.54 | -35.18% | 247,101,800 | -63,700 | -1.7 |
4.50
7.22
4.68
|
|
12 tháng
(2023-11-29) |
-0.78 | -14.29% | 604,815,200 | -56,500 | -1.3 |
4.50
8.30
4.68
|
|
24 tháng
(2022-12-05) |
-3.76 | -44.55% | 2,183,882,100 | 837,410 | -0.9 |
3.84
8.44
4.68
|
|
36 tháng
(2021-12-08) |
-30.42 | -86.67% | 2,562,977,700 | -38,747,692 | -436.4 |
3.84
35.80
4.68
|
|
60 tháng
(2019-12-19) |
-12.61 | -72.94% | 2,832,553,440 | -38,763,562 | -430.5 |
3.84
40
4.68
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
4.68
|
1,508,700 | 4.68 | 4.76 | 4.67 | 190,700 | 13,500 | 0.8 |
| 21/11/2024 |
4.67
|
982,800 | 4.70 | 4.72 | 4.65 | 35,500 | 75,800 | -0.2 |
| 20/11/2024 |
4.67
|
1,731,000 | 4.59 | 4.77 | 4.56 | 320,100 | 124,300 | 0.9 |
| 19/11/2024 |
4.58
|
1,133,900 | 4.69 | 4.69 | 4.51 | 11,200 | 76,600 | -0.3 |
| 18/11/2024 |
4.65
|
1,326,900 | 4.70 | 4.74 | 4.60 | 171,500 | 34,700 | 0.6 |
| 15/11/2024 |
4.65
|
1,506,300 | 4.67 | 4.72 | 4.59 | 57,800 | 112,600 | -0.3 |
| 14/11/2024 |
4.70
|
1,412,400 | 4.75 | 4.85 | 4.69 | 4,000 | 77,800 | -0.4 |
| 13/11/2024 |
4.72
|
1,492,000 | 4.85 | 4.85 | 4.67 | 4,600 | 241,400 | -1.1 |
| 12/11/2024 |
4.81
|
1,413,500 | 4.95 | 4.95 | 4.81 | 31,700 | 179,100 | -0.7 |
| 11/11/2024 |
4.90
|
837,400 | 4.95 | 4.96 | 4.87 | 34,500 | 29,400 | 0.0 |
| 08/11/2024 |
4.95
|
1,284,100 | 5.06 | 5.06 | 4.91 | 57,400 | 105,300 | -0.2 |
| 07/11/2024 |
5.05
|
1,947,800 | 5 | 5.10 | 4.91 | 394,200 | 121,500 | 1.4 |
| 06/11/2024 |
4.91
|
1,632,800 | 4.95 | 4.98 | 4.83 | 0 | 0 | 0 |
| 05/11/2024 |
4.91
|
1,774,200 | 5.06 | 5.06 | 4.91 | 0 | 230,900 | -1.2 |
| 04/11/2024 |
5.04
|
1,785,600 | 5.23 | 5.23 | 5.01 | 16,700 | 329,600 | -1.6 |
| 01/11/2024 |
5.11
|
2,809,000 | 5.02 | 5.22 | 5 | 398,000 | 15,900 | 1.9 |
| 31/10/2024 |
5.01
|
2,263,600 | 5.08 | 5.13 | 4.99 | 538,800 | 0 | 2.7 |
| 30/10/2024 |
5
|
2,317,800 | 5.14 | 5.20 | 5 | 287,000 | 0 | 1.5 |
| 29/10/2024 |
5.14
|
6,769,000 | 5.14 | 5.14 | 5 | 64,800 | 162,000 | -0.5 |
| 28/10/2024 |
4.81
|
940,700 | 4.61 | 4.81 | 4.59 | 30,300 | 27,200 | 0.0 |
| 25/10/2024 |
4.50
|
560,100 | 4.54 | 4.60 | 4.50 | 0 | 0 | 0 |
| 24/10/2024 |
4.59
|
529,300 | 4.58 | 4.63 | 4.53 | 99,900 | 1,200 | 0.4 |
| 23/10/2024 |
4.58
|
962,300 | 4.51 | 4.64 | 4.49 | 83,300 | 0 | 0.4 |
| 22/10/2024 |
4.50
|
915,500 | 4.56 | 4.64 | 4.50 | 0 | 191,100 | -0.9 |
| 21/10/2024 |
4.57
|
763,400 | 4.65 | 4.66 | 4.56 | 5,000 | 85,400 | -0.4 |
| 18/10/2024 |
4.63
|
653,500 | 4.75 | 4.77 | 4.56 | 8,500 | 23,400 | -0.1 |
| 17/10/2024 |
4.75
|
1,537,200 | 4.58 | 4.79 | 4.49 | 165,300 | 5,100 | 0.7 |
| 16/10/2024 |
4.57
|
2,342,800 | 4.63 | 4.65 | 4.48 | 18,500 | 24,700 | -0.0 |
| 15/10/2024 |
4.62
|
1,042,600 | 4.63 | 4.68 | 4.60 | 0 | 2,400 | -0.0 |
| 14/10/2024 |
4.62
|
2,013,200 | 4.82 | 4.82 | 4.62 | 5,000 | 11,900 | -0.0 |
| 11/10/2024 |
4.76
|
3,088,800 | 4.91 | 4.94 | 4.74 | 5,000 | 6,600 | -0.0 |
| 10/10/2024 |
4.91
|
1,067,600 | 4.99 | 4.99 | 4.91 | 5,000 | 100 | 0.0 |
| 09/10/2024 |
4.95
|
902,100 | 4.99 | 4.99 | 4.93 | 0 | 1,100 | -0.0 |
| 08/10/2024 |
4.97
|
710,000 | 4.95 | 5 | 4.95 | 0 | 2,600 | -0.0 |
| 07/10/2024 |
4.95
|
745,600 | 4.97 | 5.01 | 4.93 | 0 | 0 | 0 |
| 04/10/2024 |
4.94
|
1,549,500 | 4.97 | 5.01 | 4.93 | 0 | 140,600 | -0.7 |
| 03/10/2024 |
4.99
|
2,466,800 | 5.13 | 5.14 | 4.99 | 5,000 | 219,500 | -1.1 |
| 02/10/2024 |
5.11
|
1,471,400 | 5.16 | 5.16 | 5.09 | 0 | 258,800 | -1.3 |
| 01/10/2024 |
5.16
|
1,133,400 | 5.16 | 5.22 | 5.13 | 145,600 | 37,000 | 0.6 |
| 30/09/2024 |
5.13
|
1,024,800 | 5.24 | 5.24 | 5.11 | 3,800 | 172,700 | -0.9 |
| 27/09/2024 |
5.24
|
1,835,600 | 5.17 | 5.24 | 5.10 | 302,100 | 49,400 | 1.3 |
| 26/09/2024 |
5.15
|
909,400 | 5.20 | 5.25 | 5.15 | 50,300 | 28,000 | 0.1 |
| 25/09/2024 |
5.17
|
2,061,300 | 5.11 | 5.26 | 5.11 | 417,100 | 21,600 | 2.0 |
| 24/09/2024 |
5.10
|
750,500 | 5.11 | 5.15 | 5.08 | 600 | 50,600 | -0.3 |
| 23/09/2024 |
5.08
|
900,400 | 5.16 | 5.17 | 5.08 | 0 | 24,600 | -0.1 |
| 20/09/2024 |
5.15
|
650,100 | 5.25 | 5.25 | 5.15 | 3,100 | 54,300 | -0.3 |
| 19/09/2024 |
5.18
|
812,600 | 5.20 | 5.21 | 5.16 | 61,400 | 20,000 | 0.2 |
| 18/09/2024 |
5.17
|
1,153,300 | 5.17 | 5.25 | 5.16 | 21,400 | 7,600 | 0.1 |
| 17/09/2024 |
5.17
|
803,900 | 5.11 | 5.17 | 5.07 | 0 | 23,300 | -0.1 |
| 16/09/2024 |
5.10
|
799,400 | 5.15 | 5.27 | 5.10 | 66,100 | 81,200 | -0.1 |
| 13/09/2024 |
5.15
|
461,700 | 5.19 | 5.19 | 5.11 | 42,500 | 5,000 | 0.2 |
| 12/09/2024 |
5.13
|
557,700 | 5.19 | 5.19 | 5.11 | 21,400 | 18,100 | 0.0 |
| 11/09/2024 |
5.13
|
646,100 | 5.10 | 5.16 | 5.05 | 0 | 107,700 | -0.5 |
| 10/09/2024 |
5.15
|
1,618,200 | 5.29 | 5.29 | 5.13 | 4,000 | 60,100 | -0.3 |
| 09/09/2024 |
5.15
|
986,600 | 5.22 | 5.29 | 5.15 | 0 | 0 | 0 |
| 06/09/2024 |
5.30
|
780,600 | 5.37 | 5.37 | 5.19 | 8,000 | 47,700 | -0.2 |
| 05/09/2024 |
5.37
|
877,900 | 5.37 | 5.44 | 5.29 | 9,900 | 44,400 | -0.2 |
| 04/09/2024 |
5.31
|
2,424,500 | 5.48 | 5.48 | 5.14 | 252,500 | 62,500 | 1.0 |
| 30/08/2024 |
5.50
|
1,111,400 | 5.55 | 5.55 | 5.45 | 60,300 | 23,000 | 0.2 |
| 29/08/2024 |
5.55
|
898,700 | 5.68 | 5.68 | 5.54 | 0 | 97,400 | -0.5 |
| 28/08/2024 |
5.66
|
1,466,700 | 5.71 | 5.74 | 5.51 | 129,400 | 9,000 | 0.7 |
| 27/08/2024 |
5.72
|
1,632,400 | 5.90 | 5.91 | 5.70 | 4,000 | 186,800 | -1.1 |
| 26/08/2024 |
5.90
|
2,301,500 | 5.81 | 5.90 | 5.70 | 30,300 | 157,100 | -0.7 |
| 23/08/2024 |
5.73
|
2,517,300 | 5.65 | 5.85 | 5.62 | 92,500 | 353,000 | -1.5 |
| 22/08/2024 |
5.65
|
1,603,900 | 5.68 | 5.69 | 5.60 | 72,900 | 53,500 | 0.1 |
| 21/08/2024 |
5.69
|
1,541,900 | 5.80 | 5.80 | 5.66 | 19,700 | 355,000 | -1.9 |
| 20/08/2024 |
5.74
|
4,277,700 | 5.33 | 5.74 | 5.33 | 446,700 | 0 | 2.5 |
| 19/08/2024 |
5.37
|
1,476,200 | 5.55 | 5.58 | 5.36 | 148,400 | 1,300 | 0.8 |
| 16/08/2024 |
5.35
|
3,292,800 | 5.19 | 5.35 | 5.01 | 446,900 | 36,500 | 2.1 |
| 15/08/2024 |
5
|
1,139,600 | 5.04 | 5.04 | 4.96 | 0 | 90,800 | -0.5 |
| 14/08/2024 |
5.03
|
954,800 | 5.10 | 5.15 | 5.01 | 0 | 300,900 | -1.5 |
| 13/08/2024 |
5.09
|
797,300 | 5.10 | 5.18 | 5.07 | 8,900 | 59,700 | -0.3 |
| 12/08/2024 |
5.11
|
1,159,200 | 5.14 | 5.15 | 5.06 | 45,900 | 12,000 | 0.2 |
| 09/08/2024 |
5.15
|
1,703,800 | 5.20 | 5.20 | 5.06 | 205,800 | 25,200 | 0.9 |
| 08/08/2024 |
5.04
|
801,700 | 5.14 | 5.17 | 5.04 | 62,500 | 6,400 | 0.3 |
| 07/08/2024 |
5.15
|
1,590,500 | 5.18 | 5.18 | 5.01 | 129,300 | 1,100 | 0.7 |
| 06/08/2024 |
5.07
|
1,649,200 | 5.10 | 5.15 | 4.95 | 17,700 | 5,000 | 0.1 |
| 05/08/2024 |
5.06
|
3,479,000 | 5.38 | 5.38 | 5.06 | 2,100 | 143,900 | -0.8 |
| 02/08/2024 |
5.44
|
1,058,600 | 5.36 | 5.45 | 5.26 | 61,700 | 17,300 | 0.2 |
| 01/08/2024 |
5.43
|
2,151,300 | 5.70 | 5.73 | 5.30 | 0 | 58,400 | -0.3 |
| 31/07/2024 |
5.64
|
1,783,700 | 5.60 | 5.80 | 5.58 | 199,600 | 56,700 | 0.8 |
| 30/07/2024 |
5.58
|
1,477,800 | 5.60 | 5.65 | 5.51 | 4,900 | 137,600 | -0.7 |
| 29/07/2024 |
5.56
|
1,088,100 | 5.60 | 5.64 | 5.51 | 4,900 | 137,600 | -0.7 |
| 26/07/2024 |
5.59
|
889,700 | 5.60 | 5.65 | 5.50 | 0 | 9,800 | -0.1 |
| 25/07/2024 |
5.60
|
1,579,500 | 5.35 | 5.65 | 5.35 | 202,900 | 49,500 | 0.8 |
| 24/07/2024 |
5.45
|
3,134,500 | 5.42 | 5.70 | 5.12 | 140,700 | 2,800 | 0.7 |
| 23/07/2024 |
5.42
|
2,409,200 | 5.38 | 5.63 | 5.32 | 9,800 | 31,900 | -0.1 |
| 22/07/2024 |
5.60
|
2,317,400 | 5.72 | 5.76 | 5.41 | 49,500 | 0 | 0.3 |
| 19/07/2024 |
5.76
|
1,791,900 | 5.92 | 5.92 | 5.70 | 0 | 0 | 0 |
| 18/07/2024 |
5.92
|
1,275,400 | 5.99 | 5.99 | 5.80 | 34,700 | 11,200 | 0.1 |
| 17/07/2024 |
5.99
|
4,471,900 | 6.11 | 6.11 | 5.64 | 0 | 756,700 | -4.5 |
| 16/07/2024 |
6.06
|
2,249,100 | 6.14 | 6.17 | 6.05 | 0 | 253,300 | -1.6 |
| 15/07/2024 |
6.14
|
903,000 | 6.33 | 6.33 | 6.12 | 0 | 190,300 | -1.2 |
| 12/07/2024 |
6.25
|
3,683,500 | 6.15 | 6.35 | 6.11 | 696,900 | 8,500 | 4.3 |
| 11/07/2024 |
6.09
|
1,317,000 | 6.04 | 6.22 | 6.04 | 212,600 | 87,500 | 0.8 |
| 10/07/2024 |
6.03
|
1,679,100 | 6.13 | 6.13 | 6.03 | 70,100 | 13,300 | 0.3 |
| 09/07/2024 |
6.08
|
1,520,000 | 6.04 | 6.11 | 5.95 | 129,900 | 19,700 | 0.7 |
| 08/07/2024 |
6.04
|
1,762,200 | 6.08 | 6.13 | 6 | 0 | 162,900 | -1.0 |
| 05/07/2024 |
6.07
|
1,957,400 | 6.20 | 6.24 | 6.06 | 0 | 373,100 | -2.3 |
| 04/07/2024 |
6.20
|
1,008,300 | 6.31 | 6.31 | 6.16 | 1,500 | 6,100 | -0.0 |