| 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) |
0.14 | 2.48% | 8,423,800 | 700 | 0.0 |
5.60
6.38
5.79
|
|
2 tháng
(2024-09-23) |
0.39 | 7.22% | 12,663,300 | 13,100 | 0.1 |
5.35
6.38
5.79
|
|
3 tháng
(2024-08-23) |
0.60 | 11.56% | 14,466,600 | 12,100 | 0.1 |
5.11
6.38
5.79
|
|
6 tháng
(2024-05-27) |
0.65 | 12.65% | 17,487,800 | 7,800 | 0.0 |
5.03
6.38
5.79
|
|
12 tháng
(2023-11-27) |
0.60 | 11.51% | 57,944,800 | -3,400 | 0.0 |
4.27
6.38
5.79
|
|
24 tháng
(2022-12-02) |
2.11 | 57.22% | 163,688,600 | 1,337 | 0.1 |
2.69
6.38
5.79
|
|
36 tháng
(2021-12-07) |
-5.76 | -49.86% | 257,062,400 | -155,987 | -2.7 |
2.38
13.27
5.79
|
|
60 tháng
(2019-12-18) |
1.95 | 50.67% | 568,871,270 | 92,873 | 6.9 |
2.38
14.98
5.79
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 21/11/2024 |
5.79
|
320,600 | 5.77 | 5.80 | 5.69 | 0 | 500 | -0.0 |
| 20/11/2024 |
5.75
|
238,600 | 5.75 | 5.80 | 5.70 | 0 | 200 | -0.0 |
| 19/11/2024 |
5.75
|
274,900 | 5.84 | 5.87 | 5.75 | 0 | 0 | 0 |
| 18/11/2024 |
5.87
|
111,200 | 6.02 | 6.03 | 5.83 | 0 | 4,100 | -0.0 |
| 15/11/2024 |
6.03
|
393,100 | 5.84 | 6.11 | 5.82 | 3,100 | 0 | 0.0 |
| 14/11/2024 |
5.84
|
118,000 | 5.85 | 5.85 | 5.79 | 0 | 0 | 0 |
| 13/11/2024 |
5.83
|
197,100 | 5.77 | 5.84 | 5.74 | 0 | 0 | 0 |
| 12/11/2024 |
5.80
|
162,400 | 5.81 | 5.81 | 5.72 | 700 | 1,700 | -0.0 |
| 11/11/2024 |
5.80
|
179,500 | 5.73 | 5.88 | 5.71 | 500 | 300 | 0.0 |
| 08/11/2024 |
5.79
|
483,600 | 5.79 | 5.81 | 5.71 | 0 | 100 | -0.0 |
| 07/11/2024 |
5.79
|
298,300 | 5.81 | 5.91 | 5.78 | 0 | 0 | 0 |
| 06/11/2024 |
5.83
|
485,800 | 6.08 | 6.14 | 5.81 | 0 | 0 | 0 |
| 05/11/2024 |
6
|
1,195,800 | 6.40 | 6.55 | 5.94 | 4,800 | 3,500 | 0.0 |
| 04/11/2024 |
6.38
|
907,100 | 6.18 | 6.48 | 6.18 | 9,200 | 0 | 0.1 |
| 01/11/2024 |
6.18
|
1,241,400 | 5.98 | 6.20 | 5.94 | 2,900 | 10,000 | -0.0 |
| 31/10/2024 |
5.94
|
823,600 | 5.75 | 6.01 | 5.73 | 3,500 | 2,900 | 0.0 |
| 30/10/2024 |
5.72
|
87,100 | 5.68 | 5.73 | 5.68 | 0 | 0 | 0 |
| 29/10/2024 |
5.68
|
144,600 | 5.63 | 5.70 | 5.60 | 4,200 | 0 | 0.0 |
| 28/10/2024 |
5.62
|
123,600 | 5.59 | 5.68 | 5.59 | 0 | 0 | 0 |
| 25/10/2024 |
5.60
|
134,200 | 5.60 | 5.63 | 5.58 | 0 | 100 | -0.0 |
| 24/10/2024 |
5.60
|
164,700 | 5.64 | 5.66 | 5.58 | 0 | 600 | -0.0 |
| 23/10/2024 |
5.61
|
68,600 | 5.64 | 5.69 | 5.60 | 0 | 3,100 | -0.0 |
| 22/10/2024 |
5.65
|
270,000 | 5.75 | 5.80 | 5.61 | 0 | 1,100 | -0.0 |
| 21/10/2024 |
5.74
|
143,900 | 5.80 | 5.85 | 5.72 | 0 | 0 | 0 |
| 18/10/2024 |
5.82
|
571,200 | 5.71 | 5.95 | 5.70 | 7,300 | 0 | 0.0 |
| 17/10/2024 |
5.70
|
128,800 | 5.73 | 5.75 | 5.66 | 0 | 0 | 0 |
| 16/10/2024 |
5.73
|
193,700 | 5.75 | 5.77 | 5.70 | 0 | 0 | 0 |
| 15/10/2024 |
5.75
|
645,100 | 5.56 | 5.84 | 5.56 | 5,400 | 0 | 0.0 |
| 14/10/2024 |
5.57
|
167,200 | 5.58 | 5.60 | 5.50 | 0 | 800 | -0.0 |
| 11/10/2024 |
5.53
|
199,300 | 5.40 | 5.53 | 5.36 | 900 | 0 | 0.0 |
| 10/10/2024 |
5.40
|
190,200 | 5.35 | 5.42 | 5.35 | 0 | 1,700 | -0.0 |
| 09/10/2024 |
5.35
|
40,600 | 5.42 | 5.43 | 5.35 | 0 | 0 | 0 |
| 08/10/2024 |
5.42
|
26,000 | 5.44 | 5.50 | 5.42 | 0 | 0 | 0 |
| 07/10/2024 |
5.44
|
31,100 | 5.42 | 5.46 | 5.40 | 0 | 0 | 0 |
| 04/10/2024 |
5.44
|
45,400 | 5.45 | 5.47 | 5.43 | 0 | 0 | 0 |
| 03/10/2024 |
5.44
|
47,600 | 5.47 | 5.52 | 5.40 | 0 | 500 | -0.0 |
| 02/10/2024 |
5.45
|
67,400 | 5.48 | 5.50 | 5.41 | 0 | 0 | 0 |
| 01/10/2024 |
5.47
|
128,800 | 5.50 | 5.52 | 5.46 | 0 | 0 | 0 |
| 30/09/2024 |
5.50
|
64,400 | 5.50 | 5.50 | 5.45 | 0 | 0 | 0 |
| 27/09/2024 |
5.50
|
80,900 | 5.51 | 5.52 | 5.46 | 0 | 0 | 0 |
| 26/09/2024 |
5.50
|
149,100 | 5.52 | 5.55 | 5.45 | 700 | 0 | 0.0 |
| 25/09/2024 |
5.49
|
162,400 | 5.45 | 5.51 | 5.45 | 1,500 | 0 | 0.0 |
| 24/09/2024 |
5.45
|
116,500 | 5.40 | 5.50 | 5.32 | 0 | 0 | 0 |
| 23/09/2024 |
5.40
|
1,039,900 | 5.47 | 5.49 | 5.36 | 0 | 400 | -0.0 |
| 20/09/2024 |
5.49
|
132,600 | 5.52 | 5.53 | 5.45 | 0 | 2,100 | -0.0 |
| 19/09/2024 |
5.51
|
154,500 | 5.54 | 5.55 | 5.51 | 0 | 0 | 0 |
| 18/09/2024 |
5.53
|
424,600 | 5.45 | 5.60 | 5.40 | 400 | 0 | 0.0 |
| 17/09/2024 |
5.42
|
118,000 | 5.40 | 5.45 | 5.40 | 0 | 0 | 0 |
| 16/09/2024 |
5.40
|
130,300 | 5.44 | 5.45 | 5.35 | 0 | 0 | 0 |
| 13/09/2024 |
5.43
|
70,200 | 5.44 | 5.45 | 5.40 | 0 | 400 | -0.0 |
| 12/09/2024 |
5.42
|
346,400 | 5.21 | 5.45 | 5.21 | 2,100 | 0 | 0.0 |
| 11/09/2024 |
5.22
|
19,700 | 5.22 | 5.23 | 5.18 | 0 | 0 | 0 |
| 10/09/2024 |
5.23
|
94,600 | 5.20 | 5.23 | 5.20 | 0 | 0 | 0 |
| 09/09/2024 |
5.21
|
83,300 | 5.24 | 5.24 | 5.18 | 0 | 0 | 0 |
| 06/09/2024 |
5.20
|
83,500 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
| 05/09/2024 |
5.15
|
29,300 | 5.14 | 5.19 | 5.12 | 400 | 0 | 0.0 |
| 04/09/2024 |
5.15
|
7,300 | 5.14 | 5.17 | 5.13 | 0 | 0 | 0 |
| 30/08/2024 |
5.14
|
19,200 | 5.14 | 5.17 | 5.12 | 0 | 0 | 0 |
| 29/08/2024 |
5.13
|
2,800 | 5.14 | 5.14 | 5.11 | 0 | 0 | 0 |
| 28/08/2024 |
5.13
|
32,900 | 5.07 | 5.16 | 5.07 | 0 | 400 | -0.0 |
| 27/08/2024 |
5.11
|
16,300 | 5.18 | 5.20 | 5.11 | 0 | 500 | -0.0 |
| 26/08/2024 |
5.18
|
8,900 | 5.20 | 5.20 | 5.17 | 0 | 0 | 0 |
| 23/08/2024 |
5.19
|
28,900 | 5.17 | 5.21 | 5.15 | 0 | 500 | -0.0 |
| 22/08/2024 |
5.19
|
24,900 | 5.18 | 5.24 | 5.17 | 0 | 0 | 0 |
| 21/08/2024 |
5.18
|
15,000 | 5.19 | 5.23 | 5.15 | 300 | 0 | 0.0 |
| 20/08/2024 |
5.21
|
94,300 | 5.12 | 5.21 | 5.12 | 0 | 0 | 0 |
| 19/08/2024 |
5.14
|
19,100 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 16/08/2024 |
5.14
|
17,400 | 5.20 | 5.20 | 5.12 | 600 | 0 | 0.0 |
| 15/08/2024 |
5.14
|
72,600 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
| 14/08/2024 |
5.11
|
14,100 | 5.14 | 5.19 | 5.10 | 0 | 0 | 0 |
| 13/08/2024 |
5.11
|
38,200 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
| 12/08/2024 |
5.13
|
6,700 | 5.13 | 5.16 | 5.09 | 0 | 0 | 0 |
| 09/08/2024 |
5.13
|
13,700 | 5.13 | 5.15 | 5.11 | 0 | 300 | -0.0 |
| 08/08/2024 |
5.13
|
21,800 | 5.15 | 5.15 | 5.11 | 0 | 0 | 0 |
| 07/08/2024 |
5.14
|
14,300 | 5.12 | 5.16 | 5.10 | 0 | 0 | 0 |
| 06/08/2024 |
5.13
|
45,800 | 5.02 | 5.15 | 5.02 | 0 | 0 | 0 |
| 05/08/2024 |
5.14
|
89,200 | 5.15 | 5.20 | 5.10 | 0 | 0 | 0 |
| 02/08/2024 |
5.14
|
14,700 | 5.10 | 5.14 | 5.09 | 300 | 0 | 0.0 |
| 01/08/2024 |
5.15
|
121,200 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 31/07/2024 |
5.12
|
7,400 | 5.18 | 5.18 | 5.11 | 0 | 0 | 0 |
| 30/07/2024 |
5.10
|
11,000 | 5.13 | 5.14 | 5.10 | 0 | 0 | 0 |
| 29/07/2024 |
5.13
|
43,400 | 5.12 | 5.16 | 5.11 | 0 | 0 | 0 |
| 26/07/2024 |
5.13
|
6,400 | 5.16 | 5.16 | 5.13 | 0 | 0 | 0 |
| 25/07/2024 |
5.16
|
11,800 | 5.18 | 5.18 | 5.15 | 0 | 0 | 0 |
| 24/07/2024 |
5.16
|
202,200 | 5.14 | 5.16 | 5.07 | 0 | 0 | 0 |
| 23/07/2024 |
5.14
|
52,400 | 5.15 | 5.16 | 5.10 | 0 | 0 | 0 |
| 22/07/2024 |
5.15
|
211,300 | 5.07 | 5.16 | 5.06 | 0 | 0 | 0 |
| 19/07/2024 |
5.13
|
16,000 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 18/07/2024 |
5.14
|
90,800 | 5.01 | 5.16 | 5.01 | 0 | 300 | -0.0 |
| 17/07/2024 |
5.07
|
5,600 | 5.13 | 5.13 | 5.04 | 0 | 0 | 0 |
| 16/07/2024 |
5.09
|
9,600 | 5.09 | 5.11 | 5.05 | 0 | 700 | -0.0 |
| 15/07/2024 |
5.08
|
16,400 | 5.13 | 5.15 | 5.06 | 0 | 1,000 | -0.0 |
| 12/07/2024 |
5.08
|
4,400 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 11/07/2024 |
5.11
|
15,500 | 5.07 | 5.14 | 5.07 | 0 | 0 | 0 |
| 10/07/2024 |
5.11
|
14,200 | 5.16 | 5.16 | 5.06 | 300 | 0 | 0.0 |
| 09/07/2024 |
5.15
|
42,100 | 5.18 | 5.18 | 5.05 | 1,600 | 700 | 0.0 |
| 08/07/2024 |
5.15
|
26,000 | 5.05 | 5.15 | 5 | 100 | 0 | 0.0 |
| 05/07/2024 |
5.12
|
13,200 | 5.15 | 5.15 | 5.12 | 0 | 1,600 | -0.0 |
| 04/07/2024 |
5.14
|
52,200 | 5.15 | 5.15 | 4.99 | 700 | 2,300 | -0.0 |
| 03/07/2024 |
5.13
|
9,600 | 5.05 | 5.16 | 5.05 | 0 | 0 | 0 |