| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.09 | -1.96% | 16,048,600 | 0 | 0 |
4.50
5.07
4.50
|
|
2 tháng
(2024-11-08) |
0.68 | 17.80% | 20,766,300 | 0 | 0 |
3.79
5.07
4.50
|
|
3 tháng
(2024-10-09) |
0.35 | 8.43% | 24,771,200 | 0 | 0 |
3.60
5.07
4.50
|
|
6 tháng
(2024-07-11) |
-0.69 | -13.29% | 38,608,600 | 0 | 0 |
3.60
5.19
4.50
|
|
12 tháng
(2024-01-15) |
-1.45 | -24.37% | 90,997,500 | 0 | 0 |
3.60
6.14
4.50
|
|
24 tháng
(2023-01-18) |
-1.24 | -21.60% | 442,790,300 | -100 | -0.1 |
3.60
8.78
4.50
|
|
36 tháng
(2022-01-24) |
-16.34 | -78.40% | 646,195,200 | -400 | -0.1 |
3.60
25.38
4.50
|
|
60 tháng
(2020-03-18) |
-4.75 | -51.33% | 871,049,140 | 190 | 0.1 |
3.60
70.07
4.50
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 15/08/2024 |
4.29
|
259,600 | 4.25 | 4.33 | 4.25 | 0 | 0 | 0 |
| 14/08/2024 |
4.24
|
142,900 | 4.28 | 4.31 | 4.20 | 0 | 0 | 0 |
| 13/08/2024 |
4.27
|
133,000 | 4.31 | 4.31 | 4.26 | 0 | 0 | 0 |
| 12/08/2024 |
4.30
|
142,900 | 4.30 | 4.33 | 4.28 | 0 | 0 | 0 |
| 09/08/2024 |
4.30
|
128,200 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 08/08/2024 |
4.28
|
173,300 | 4.27 | 4.31 | 4.25 | 0 | 0 | 0 |
| 07/08/2024 |
4.27
|
78,800 | 4.26 | 4.32 | 4.25 | 0 | 0 | 0 |
| 06/08/2024 |
4.27
|
300,800 | 4.20 | 4.28 | 4.20 | 0 | 0 | 0 |
| 05/08/2024 |
4.25
|
492,600 | 4.45 | 4.50 | 4.25 | 0 | 0 | 0 |
| 02/08/2024 |
4.56
|
312,400 | 4.58 | 4.58 | 4.45 | 0 | 0 | 0 |
| 01/08/2024 |
4.58
|
280,000 | 4.73 | 4.75 | 4.57 | 0 | 0 | 0 |
| 31/07/2024 |
4.73
|
154,500 | 4.74 | 4.76 | 4.69 | 0 | 0 | 0 |
| 30/07/2024 |
4.71
|
294,000 | 4.72 | 4.79 | 4.70 | 0 | 0 | 0 |
| 29/07/2024 |
4.71
|
176,600 | 4.83 | 4.86 | 4.70 | 0 | 0 | 0 |
| 26/07/2024 |
4.82
|
147,800 | 4.78 | 4.94 | 4.78 | 0 | 0 | 0 |
| 25/07/2024 |
4.77
|
182,600 | 4.81 | 4.81 | 4.75 | 0 | 0 | 0 |
| 24/07/2024 |
4.82
|
239,800 | 4.94 | 4.94 | 4.53 | 0 | 0 | 0 |
| 23/07/2024 |
4.87
|
223,400 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 22/07/2024 |
4.90
|
539,700 | 5.01 | 5.01 | 4.87 | 0 | 0 | 0 |
| 19/07/2024 |
5.01
|
347,800 | 5.09 | 5.09 | 4.99 | 0 | 0 | 0 |
| 18/07/2024 |
5.07
|
222,400 | 5.09 | 5.10 | 5 | 0 | 0 | 0 |
| 17/07/2024 |
5.03
|
278,800 | 5.15 | 5.16 | 5 | 0 | 0 | 0 |
| 16/07/2024 |
5.12
|
193,900 | 5.15 | 5.16 | 5.12 | 0 | 0 | 0 |
| 15/07/2024 |
5.16
|
129,900 | 5.15 | 5.21 | 5.12 | 0 | 0 | 0 |
| 12/07/2024 |
5.16
|
121,100 | 5.17 | 5.18 | 5.15 | 0 | 0 | 0 |
| 11/07/2024 |
5.19
|
157,700 | 5.13 | 5.21 | 5.13 | 0 | 0 | 0 |
| 10/07/2024 |
5.13
|
185,800 | 5.16 | 5.18 | 5.11 | 0 | 0 | 0 |
| 09/07/2024 |
5.15
|
204,800 | 5.16 | 5.16 | 5.12 | 0 | 0 | 0 |
| 08/07/2024 |
5.13
|
129,800 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 05/07/2024 |
5.14
|
302,800 | 5.22 | 5.23 | 5.14 | 0 | 0 | 0 |
| 04/07/2024 |
5.22
|
231,400 | 5.19 | 5.25 | 5.19 | 0 | 0 | 0 |
| 03/07/2024 |
5.19
|
120,300 | 5.21 | 5.22 | 5.16 | 0 | 0 | 0 |
| 02/07/2024 |
5.20
|
85,600 | 5.20 | 5.23 | 5.18 | 0 | 0 | 0 |
| 01/07/2024 |
5.18
|
145,000 | 5.12 | 5.20 | 5.12 | 0 | 0 | 0 |
| 28/06/2024 |
5.12
|
261,300 | 5.20 | 5.20 | 5.10 | 0 | 0 | 0 |
| 27/06/2024 |
5.20
|
335,700 | 5.21 | 5.22 | 5.13 | 0 | 0 | 0 |
| 26/06/2024 |
5.22
|
292,700 | 5.27 | 5.29 | 5.20 | 0 | 0 | 0 |
| 25/06/2024 |
5.26
|
170,600 | 5.25 | 5.30 | 5.23 | 0 | 0 | 0 |
| 24/06/2024 |
5.26
|
293,600 | 5.29 | 5.35 | 5.25 | 0 | 0 | 0 |
| 21/06/2024 |
5.29
|
208,200 | 5.25 | 5.30 | 5.24 | 0 | 0 | 0 |
| 20/06/2024 |
5.24
|
443,100 | 5.30 | 5.30 | 5.21 | 0 | 0 | 0 |
| 19/06/2024 |
5.30
|
291,300 | 5.42 | 5.42 | 5.28 | 0 | 0 | 0 |
| 18/06/2024 |
5.33
|
328,700 | 5.33 | 5.37 | 5.30 | 0 | 0 | 0 |
| 17/06/2024 |
5.32
|
334,600 | 5.32 | 5.41 | 5.30 | 0 | 0 | 0 |
| 14/06/2024 |
5.40
|
520,900 | 5.44 | 5.51 | 5.39 | 0 | 0 | 0 |
| 13/06/2024 |
5.44
|
314,300 | 5.48 | 5.49 | 5.41 | 0 | 0 | 0 |
| 12/06/2024 |
5.48
|
316,300 | 5.49 | 5.55 | 5.43 | 0 | 0 | 0 |
| 11/06/2024 |
5.48
|
516,300 | 5.50 | 5.57 | 5.44 | 0 | 0 | 0 |
| 10/06/2024 |
5.50
|
544,500 | 5.67 | 5.69 | 5.48 | 0 | 0 | 0 |
| 07/06/2024 |
5.57
|
687,700 | 5.51 | 5.69 | 5.51 | 0 | 0 | 0 |
| 06/06/2024 |
5.50
|
1,403,100 | 5.36 | 5.62 | 5.36 | 0 | 0 | 0 |
| 05/06/2024 |
5.36
|
426,700 | 5.37 | 5.38 | 5.32 | 0 | 0 | 0 |
| 04/06/2024 |
5.37
|
380,500 | 5.39 | 5.39 | 5.32 | 0 | 0 | 0 |
| 03/06/2024 |
5.36
|
334,700 | 5.33 | 5.41 | 5.33 | 0 | 0 | 0 |
| 31/05/2024 |
5.32
|
381,600 | 5.37 | 5.42 | 5.32 | 0 | 0 | 0 |
| 30/05/2024 |
5.37
|
433,700 | 5.41 | 5.42 | 5.36 | 0 | 0 | 0 |
| 29/05/2024 |
5.42
|
704,000 | 5.29 | 5.54 | 5.28 | 0 | 0 | 0 |
| 28/05/2024 |
5.28
|
400,800 | 5.27 | 5.33 | 5.26 | 0 | 0 | 0 |
| 27/05/2024 |
5.26
|
232,900 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 |
| 24/05/2024 |
5.26
|
469,200 | 5.39 | 5.39 | 5.26 | 0 | 0 | 0 |
| 23/05/2024 |
5.39
|
489,600 | 5.40 | 5.44 | 5.35 | 0 | 0 | 0 |
| 22/05/2024 |
5.39
|
475,200 | 5.38 | 5.46 | 5.37 | 0 | 0 | 0 |
| 21/05/2024 |
5.38
|
356,100 | 5.37 | 5.39 | 5.34 | 0 | 0 | 0 |
| 20/05/2024 |
5.37
|
370,200 | 5.29 | 5.39 | 5.29 | 0 | 0 | 0 |
| 17/05/2024 |
5.29
|
361,500 | 5.33 | 5.37 | 5.24 | 0 | 0 | 0 |
| 16/05/2024 |
5.33
|
306,400 | 5.31 | 5.38 | 5.28 | 0 | 0 | 0 |
| 15/05/2024 |
5.30
|
598,500 | 5.35 | 5.42 | 5.24 | 0 | 0 | 0 |
| 14/05/2024 |
5.35
|
340,300 | 5.40 | 5.42 | 5.34 | 0 | 0 | 0 |
| 13/05/2024 |
5.39
|
694,700 | 5.32 | 5.55 | 5.31 | 0 | 0 | 0 |
| 10/05/2024 |
5.31
|
529,100 | 5.17 | 5.45 | 5.17 | 0 | 0 | 0 |
| 09/05/2024 |
5.16
|
187,800 | 5.17 | 5.20 | 5.15 | 0 | 0 | 0 |
| 08/05/2024 |
5.18
|
246,500 | 5.23 | 5.23 | 5.11 | 0 | 0 | 0 |
| 07/05/2024 |
5.18
|
257,500 | 5.17 | 5.26 | 5.14 | 0 | 0 | 0 |
| 06/05/2024 |
5.17
|
196,700 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
| 03/05/2024 |
5.09
|
242,600 | 5.05 | 5.09 | 5.05 | 0 | 0 | 0 |
| 02/05/2024 |
5.08
|
165,900 | 5.04 | 5.10 | 5.04 | 0 | 0 | 0 |
| 26/04/2024 |
5.04
|
219,600 | 5.03 | 5.09 | 5.01 | 0 | 0 | 0 |
| 25/04/2024 |
5.04
|
189,200 | 5.12 | 5.12 | 5.02 | 0 | 0 | 0 |
| 24/04/2024 |
5.09
|
174,900 | 4.97 | 5.10 | 4.97 | 0 | 0 | 0 |
| 23/04/2024 |
4.96
|
301,200 | 5.10 | 5.10 | 4.95 | 0 | 0 | 0 |
| 22/04/2024 |
5.05
|
185,100 | 5.24 | 5.24 | 5.02 | 0 | 0 | 0 |
| 19/04/2024 |
4.95
|
602,900 | 5.16 | 5.16 | 4.90 | 0 | 0 | 0 |
| 17/04/2024 |
5.12
|
323,700 | 5.13 | 5.24 | 5.12 | 0 | 0 | 0 |
| 16/04/2024 |
5.13
|
785,500 | 5.37 | 5.37 | 5.05 | 0 | 0 | 0 |
| 15/04/2024 |
5.32
|
604,400 | 5.65 | 5.67 | 5.32 | 0 | 0 | 0 |
| 12/04/2024 |
5.66
|
393,800 | 5.75 | 5.79 | 5.60 | 0 | 0 | 0 |
| 11/04/2024 |
5.75
|
507,700 | 5.46 | 5.80 | 5.40 | 0 | 0 | 0 |
| 10/04/2024 |
5.47
|
159,900 | 5.46 | 5.54 | 5.45 | 0 | 0 | 0 |
| 09/04/2024 |
5.42
|
783,000 | 5.56 | 5.62 | 5.18 | 0 | 0 | 0 |
| 08/04/2024 |
5.56
|
460,800 | 5.65 | 5.67 | 5.50 | 0 | 0 | 0 |
| 05/04/2024 |
5.66
|
580,000 | 5.73 | 5.73 | 5.62 | 0 | 0 | 0 |
| 04/04/2024 |
5.73
|
398,700 | 5.86 | 5.86 | 5.72 | 0 | 0 | 0 |
| 03/04/2024 |
5.80
|
1,337,400 | 5.64 | 5.90 | 5.62 | 0 | 0 | 0 |
| 02/04/2024 |
5.65
|
482,600 | 5.63 | 5.67 | 5.60 | 0 | 0 | 0 |
| 01/04/2024 |
5.67
|
590,800 | 5.72 | 5.76 | 5.66 | 0 | 0 | 0 |
| 29/03/2024 |
5.70
|
314,300 | 5.72 | 5.73 | 5.67 | 0 | 0 | 0 |
| 28/03/2024 |
5.71
|
302,900 | 5.79 | 5.81 | 5.70 | 0 | 0 | 0 |
| 27/03/2024 |
5.74
|
196,700 | 5.69 | 5.76 | 5.69 | 0 | 0 | 0 |
| 26/03/2024 |
5.71
|
329,700 | 5.75 | 5.75 | 5.67 | 0 | 0 | 0 |
| 25/03/2024 |
5.72
|
428,300 | 5.81 | 5.81 | 5.70 | 0 | 0 | 0 |