| 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) |
-0.10 | -2.04% | 1,014,341 | -47,600 | -0.2 |
4.40
5
4.80
|
|
2 tháng
(2024-09-23) |
-0.40 | -7.69% | 2,330,563 | 16,400 | 0.1 |
4.40
5.40
4.80
|
|
3 tháng
(2024-08-23) |
-0.20 | -4% | 4,324,331 | 40,900 | 0.2 |
4.40
5.60
4.80
|
|
6 tháng
(2024-05-27) |
-1.40 | -22.58% | 9,823,499 | 110,700 | 0.6 |
4.40
6.70
4.80
|
|
12 tháng
(2023-11-27) |
0.10 | 2.13% | 18,898,579 | 176,700 | 0.9 |
4.40
6.80
4.80
|
|
24 tháng
(2022-12-02) |
0 | 0% | 36,621,493 | 178,500 | 0.8 |
3.80
6.80
4.80
|
|
36 tháng
(2021-12-07) |
-8.80 | -64.71% | 77,998,456 | 166,200 | 0.9 |
3
18.50
4.80
|
|
60 tháng
(2019-12-18) |
3.10 | 182.35% | 160,986,357 | 205,400 | 0.4 |
1.10
20.90
4.80
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/11/2024 |
4.80
|
0 | 4.80 | 4.80 | 4.80 | 0 | 0 | 0 |
| 21/11/2024 |
4.80
|
12,700 | 4.60 | 4.90 | 4.60 | 5,000 | 0 | 0.0 |
| 20/11/2024 |
4.80
|
163,700 | 4.30 | 4.90 | 4.30 | 20,000 | 51,500 | -0.1 |
| 19/11/2024 |
4.50
|
35,400 | 4.40 | 4.50 | 4.30 | 1,700 | 10,100 | -0.0 |
| 18/11/2024 |
4.40
|
85,900 | 4.50 | 4.50 | 4.40 | 10,000 | 8,100 | 0.0 |
| 15/11/2024 |
4.50
|
126,500 | 4.60 | 4.60 | 4.50 | 1,500 | 15,000 | -0.1 |
| 14/11/2024 |
4.70
|
37,712 | 4.70 | 4.70 | 4.60 | 1,000 | 0 | 0.0 |
| 13/11/2024 |
4.70
|
33,900 | 4.70 | 4.70 | 4.70 | 3,000 | 20,800 | -0.1 |
| 12/11/2024 |
4.70
|
14,500 | 4.80 | 4.80 | 4.70 | 8,300 | 0 | 0.0 |
| 11/11/2024 |
4.90
|
64,101 | 4.80 | 4.90 | 4.70 | 15,000 | 3,400 | 0.1 |
| 08/11/2024 |
4.90
|
30,800 | 4.90 | 4.90 | 4.80 | 3,300 | 15,000 | -0.1 |
| 07/11/2024 |
4.90
|
31,820 | 4.90 | 4.90 | 4.80 | 11,000 | 0 | 0.1 |
| 06/11/2024 |
4.90
|
24,301 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 05/11/2024 |
4.80
|
15,400 | 4.70 | 4.80 | 4.70 | 0 | 400 | -0.0 |
| 04/11/2024 |
4.70
|
66,200 | 4.80 | 4.80 | 4.70 | 11,000 | 1,000 | 0.0 |
| 01/11/2024 |
4.80
|
28,600 | 4.90 | 4.90 | 4.70 | 5,500 | 400 | 0.0 |
| 31/10/2024 |
4.90
|
20,300 | 4.90 | 4.90 | 4.70 | 1,000 | 900 | 0.0 |
| 30/10/2024 |
4.80
|
20,600 | 4.90 | 4.90 | 4.80 | 5,200 | 4,100 | 0.0 |
| 29/10/2024 |
4.80
|
37,500 | 4.80 | 4.90 | 4.80 | 6,000 | 2,400 | 0.0 |
| 28/10/2024 |
4.90
|
23,606 | 4.90 | 4.90 | 4.80 | 0 | 2,600 | -0.0 |
| 25/10/2024 |
4.90
|
24,100 | 4.90 | 4.90 | 4.80 | 5,200 | 0 | 0.0 |
| 24/10/2024 |
5
|
67,701 | 4.90 | 5.10 | 4.80 | 4,400 | 31,800 | -0.1 |
| 23/10/2024 |
4.90
|
23,600 | 4.90 | 4.90 | 4.80 | 5,000 | 2,000 | 0.0 |
| 22/10/2024 |
4.90
|
25,400 | 4.90 | 4.90 | 4.80 | 4,800 | 6,000 | -0.0 |
| 21/10/2024 |
5
|
13,320 | 4.90 | 5 | 4.90 | 5,600 | 0 | 0.0 |
| 18/10/2024 |
5
|
42,700 | 4.90 | 5 | 4.90 | 4,600 | 0 | 0.0 |
| 17/10/2024 |
5
|
53,701 | 4.90 | 5 | 4.80 | 10,600 | 0 | 0.1 |
| 16/10/2024 |
5
|
23,959 | 4.90 | 5 | 4.90 | 1,800 | 200 | 0.0 |
| 15/10/2024 |
5
|
51,901 | 5 | 5 | 4.90 | 8,400 | 25,400 | -0.1 |
| 14/10/2024 |
5
|
41,900 | 5.10 | 5.10 | 5 | 2,600 | 0 | 0.0 |
| 11/10/2024 |
5.10
|
2,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 10/10/2024 |
5.10
|
6,500 | 5.10 | 5.10 | 5.10 | 0 | 0 | 0 |
| 09/10/2024 |
5.10
|
44,700 | 5 | 5.10 | 5 | 400 | 12,500 | -0.1 |
| 08/10/2024 |
5
|
86,000 | 5.10 | 5.20 | 4.90 | 10,900 | 0 | 0.1 |
| 07/10/2024 |
5.20
|
16,000 | 5.10 | 5.20 | 5.10 | 500 | 0 | 0.0 |
| 04/10/2024 |
5.20
|
20,200 | 5.10 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 03/10/2024 |
5.20
|
89,400 | 5.20 | 5.20 | 5.10 | 10,500 | 10,000 | 0.0 |
| 02/10/2024 |
5.20
|
73,500 | 5.20 | 5.20 | 5.10 | 21,000 | 5,600 | 0.1 |
| 01/10/2024 |
5.20
|
85,400 | 5.10 | 5.30 | 5.10 | 19,500 | 10,000 | 0.0 |
| 30/09/2024 |
5.20
|
65,030 | 5.10 | 5.30 | 5.10 | 5,000 | 1,100 | 0.0 |
| 27/09/2024 |
5.20
|
118,610 | 5.20 | 5.30 | 5.10 | 0 | 23,900 | -0.1 |
| 26/09/2024 |
5.10
|
195,450 | 5.20 | 5.20 | 5.10 | 14,100 | 0 | 0.1 |
| 25/09/2024 |
5.20
|
159,030 | 5.40 | 5.40 | 5.20 | 21,000 | 0 | 0.1 |
| 24/09/2024 |
5.40
|
56,111 | 5.30 | 5.40 | 5.20 | 5,500 | 300 | 0.0 |
| 23/09/2024 |
5.20
|
70,810 | 5.40 | 5.40 | 5.20 | 11,500 | 0 | 0.1 |
| 20/09/2024 |
5.40
|
42,003 | 5.50 | 5.50 | 5.30 | 500 | 0 | 0.0 |
| 19/09/2024 |
5.40
|
106,708 | 5.50 | 5.50 | 5.40 | 6,500 | 0 | 0.0 |
| 18/09/2024 |
5.50
|
74,102 | 5.60 | 5.70 | 5.40 | 600 | 2,000 | -0.0 |
| 17/09/2024 |
5.60
|
245,660 | 5.30 | 5.70 | 5.30 | 15,000 | 35,700 | -0.1 |
| 16/09/2024 |
5.20
|
124,305 | 5.20 | 5.40 | 5.20 | 10,000 | 0 | 0.1 |
| 13/09/2024 |
5.20
|
48,123 | 5.50 | 5.50 | 5.20 | 10,000 | 100 | 0.1 |
| 12/09/2024 |
5.40
|
67,799 | 5.30 | 5.40 | 5.20 | 5,000 | 7,200 | -0.0 |
| 11/09/2024 |
5.30
|
144,000 | 5.40 | 5.40 | 5.10 | 20,000 | 0 | 0.1 |
| 10/09/2024 |
5.40
|
109,168 | 5.50 | 5.70 | 5.30 | 0 | 0 | 0 |
| 09/09/2024 |
5.50
|
592,742 | 5.10 | 5.50 | 5.10 | 0 | 0 | 0 |
| 06/09/2024 |
5
|
9,400 | 5.10 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 05/09/2024 |
5
|
36,002 | 5 | 5.10 | 4.90 | 0 | 100 | -0.0 |
| 04/09/2024 |
5
|
19,131 | 5 | 5.10 | 5 | 5,000 | 0 | 0.0 |
| 30/08/2024 |
5.20
|
37,300 | 5.30 | 5.30 | 5.10 | 5,000 | 0 | 0.0 |
| 29/08/2024 |
5.30
|
45,950 | 5.40 | 5.40 | 5.10 | 0 | 0 | 0 |
| 28/08/2024 |
5.30
|
181,972 | 5.10 | 5.30 | 5 | 0 | 3,600 | -0.0 |
| 27/08/2024 |
4.90
|
30,102 | 5.10 | 5.10 | 4.90 | 0 | 800 | -0.0 |
| 26/08/2024 |
5.10
|
35,001 | 5.10 | 5.10 | 5 | 1,000 | 2,000 | -0.0 |
| 23/08/2024 |
5
|
44,300 | 5 | 5.10 | 4.90 | 500 | 3,000 | -0.0 |
| 22/08/2024 |
5
|
59,694 | 5 | 5 | 4.90 | 11,500 | 0 | 0.1 |
| 21/08/2024 |
5
|
24,500 | 5 | 5.10 | 5 | 6,000 | 200 | 0.0 |
| 20/08/2024 |
5
|
75,094 | 4.90 | 5 | 4.90 | 0 | 7,000 | -0.0 |
| 19/08/2024 |
4.90
|
18,803 | 4.90 | 4.90 | 4.80 | 0 | 1,300 | -0.0 |
| 16/08/2024 |
4.90
|
74,700 | 4.70 | 4.90 | 4.70 | 0 | 11,700 | -0.1 |
| 15/08/2024 |
4.70
|
15,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 14/08/2024 |
4.70
|
16,100 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 13/08/2024 |
4.80
|
8,631 | 4.60 | 4.80 | 4.60 | 1,600 | 0 | 0.0 |
| 12/08/2024 |
4.80
|
8,905 | 4.70 | 4.80 | 4.70 | 0 | 0 | 0 |
| 09/08/2024 |
4.70
|
11,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 08/08/2024 |
4.70
|
4,600 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/08/2024 |
4.70
|
6,800 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/08/2024 |
4.80
|
17,500 | 4.90 | 4.90 | 4.60 | 1,000 | 0 | 0.0 |
| 05/08/2024 |
4.90
|
25,100 | 4.90 | 4.90 | 4.60 | 0 | 300 | -0.0 |
| 02/08/2024 |
4.90
|
21,000 | 4.70 | 4.90 | 4.50 | 0 | 500 | -0.0 |
| 01/08/2024 |
4.70
|
47,207 | 4.80 | 4.80 | 4.60 | 10,000 | 0 | 0.0 |
| 31/07/2024 |
4.90
|
11,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 30/07/2024 |
4.80
|
36,100 | 4.80 | 4.90 | 4.80 | 0 | 0 | 0 |
| 29/07/2024 |
4.90
|
15,957 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/07/2024 |
4.90
|
15,800 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 25/07/2024 |
4.90
|
33,460 | 4.90 | 4.90 | 4.70 | 5,000 | 0 | 0.0 |
| 24/07/2024 |
5
|
68,700 | 5 | 5 | 4.70 | 2,000 | 1,800 | 0.0 |
| 23/07/2024 |
5
|
17,539 | 5.10 | 5.10 | 4.80 | 0 | 0 | 0 |
| 22/07/2024 |
5
|
66,503 | 5.10 | 5.10 | 4.90 | 10,000 | 1,000 | 0.0 |
| 19/07/2024 |
5.20
|
80,800 | 5.20 | 5.20 | 5 | 10,700 | 0 | 0.1 |
| 18/07/2024 |
5.30
|
34,000 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 17/07/2024 |
5.20
|
118,800 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |
| 16/07/2024 |
5.30
|
73,532 | 5.30 | 5.40 | 5.20 | 11,500 | 0 | 0.1 |
| 15/07/2024 |
5.40
|
20,943 | 5.30 | 5.40 | 5.30 | 0 | 0 | 0 |
| 12/07/2024 |
5.40
|
25,401 | 5.40 | 5.40 | 5.30 | 400 | 0 | 0.0 |
| 11/07/2024 |
5.40
|
21,904 | 5.20 | 5.40 | 5.20 | 0 | 0 | 0 |
| 10/07/2024 |
5.30
|
66,950 | 5.40 | 5.40 | 5.20 | 0 | 0 | 0 |
| 09/07/2024 |
5.40
|
36,902 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 08/07/2024 |
5.40
|
87,713 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 05/07/2024 |
5.40
|
60,910 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 04/07/2024 |
5.40
|
56,201 | 5.40 | 5.50 | 5.40 | 1,000 | 0 | 0.0 |
| 03/07/2024 |
5.40
|
32,600 | 5.30 | 5.40 | 5.30 | 0 | 100 | -0.0 |