| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.30 | -5.45% | 25,945,000 | -10,590 | -0.1 |
5
5.50
5.30
|
|
2 tháng
(2024-07-22) |
-0.92 | -14.98% | 70,564,200 | -2,790 | -0.0 |
4.70
6.12
5.30
|
|
3 tháng
(2024-06-20) |
-1.01 | -16.31% | 117,113,200 | -3,590 | -0.0 |
4.70
6.31
5.30
|
|
6 tháng
(2024-03-22) |
-0.63 | -10.73% | 209,749,119 | -11,190 | -0.1 |
4.66
6.80
5.30
|
|
12 tháng
(2023-09-25) |
-5.48 | -51.31% | 342,379,180 | 36,910 | 0.5 |
4.66
12.33
5.30
|
|
24 tháng
(2023-08-11) |
-4.12 | -44.21% | 342,396,800 | 36,910 | 0.5 |
4.66
12.33
5.30
|
|
36 tháng
(2023-08-11) |
-4.12 | -44.21% | 342,396,800 | 36,910 | 0.5 |
4.66
12.33
5.30
|
|
60 tháng
(2023-08-11) |
-4.12 | -44.21% | 342,396,800 | 36,910 | 0.5 |
4.66
12.33
5.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 24/04/2024 |
4.66
|
569,091 | 4.66 | 4.95 | 4.66 | 0 | 0 | 0 |
| 23/04/2024 |
4.76
|
404,491 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 22/04/2024 |
4.85
|
402,212 | 4.76 | 4.85 | 4.66 | 0 | 0 | 0 |
| 19/04/2024 |
4.66
|
1,150,378 | 4.85 | 4.85 | 4.47 | 0 | 0 | 0 |
| 17/04/2024 |
4.85
|
493,489 | 4.95 | 4.95 | 4.66 | 0 | 0 | 0 |
| 16/04/2024 |
5.05
|
2,171,929 | 5.24 | 5.24 | 4.66 | 0 | 0 | 0 |
| 15/04/2024 |
5.15
|
1,588,268 | 5.44 | 5.53 | 5.15 | 0 | 100 | -0.0 |
| 12/04/2024 |
5.53
|
1,684,947 | 5.53 | 5.53 | 5.34 | 0 | 0 | 0 |
| 11/04/2024 |
5.44
|
493,380 | 5.53 | 5.53 | 5.44 | 0 | 0 | 0 |
| 10/04/2024 |
5.53
|
770,254 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 09/04/2024 |
5.44
|
981,862 | 5.63 | 5.63 | 4.95 | 5,000 | 0 | 0.0 |
| 08/04/2024 |
5.63
|
1,172,214 | 5.53 | 5.63 | 5.53 | 0 | 0 | 0 |
| 05/04/2024 |
5.53
|
1,839,329 | 5.53 | 5.63 | 5.44 | 3,000 | 0 | 0.0 |
| 04/04/2024 |
5.63
|
1,365,726 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 03/04/2024 |
5.53
|
1,235,418 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 02/04/2024 |
5.53
|
1,647,479 | 5.53 | 5.63 | 5.44 | 6,700 | 0 | 0.0 |
| 01/04/2024 |
5.53
|
871,936 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 29/03/2024 |
5.53
|
1,099,374 | 5.63 | 5.63 | 5.44 | 0 | 0 | 0 |
| 28/03/2024 |
5.63
|
754,225 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 27/03/2024 |
5.73
|
637,001 | 5.63 | 5.73 | 5.53 | 0 | 0 | 0 |
| 26/03/2024 |
5.73
|
1,380,653 | 5.73 | 5.73 | 5.53 | 0 | 0 | 0 |
| 25/03/2024 |
5.73
|
829,783 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 22/03/2024 |
5.83
|
1,354,378 | 5.83 | 5.92 | 5.63 | 0 | 0 | 0 |
| 21/03/2024 |
5.83
|
2,434,274 | 5.73 | 5.92 | 5.63 | 0 | 0 | 0 |
| 20/03/2024 |
5.73
|
405,823 | 5.83 | 5.83 | 5.63 | 0 | 0 | 0 |
| 19/03/2024 |
5.73
|
2,936,428 | 5.63 | 6.02 | 5.44 | 0 | 1,000 | -0.0 |
| 18/03/2024 |
5.63
|
2,040,760 | 5.53 | 5.73 | 5.44 | 0 | 900 | -0.0 |
| 15/03/2024 |
5.53
|
693,291 | 5.53 | 5.63 | 5.44 | 0 | 3,100 | -0.0 |
| 14/03/2024 |
5.63
|
821,211 | 5.63 | 5.63 | 5.44 | 400 | 0 | 0.0 |
| 13/03/2024 |
5.63
|
1,227,166 | 5.44 | 5.63 | 5.44 | 0 | 5,000 | -0.0 |
| 12/03/2024 |
5.44
|
1,258,358 | 5.53 | 5.63 | 5.44 | 0 | 0 | 0 |
| 11/03/2024 |
5.63
|
928,239 | 5.63 | 5.73 | 5.53 | 25,500 | 0 | 0.1 |
| 08/03/2024 |
5.73
|
1,377,970 | 5.73 | 5.73 | 5.63 | 200 | 0 | 0.0 |
| 07/03/2024 |
5.73
|
1,081,713 | 5.73 | 5.73 | 5.53 | 200 | 0 | 0.0 |
| 06/03/2024 |
5.73
|
1,496,614 | 5.73 | 5.83 | 5.63 | 100 | 0 | 0.0 |
| 05/03/2024 |
5.83
|
979,344 | 5.83 | 5.83 | 5.73 | 0 | 0 | 0 |
| 04/03/2024 |
5.83
|
1,757,892 | 5.73 | 5.92 | 5.63 | 0 | 5,000 | -0.0 |
| 01/03/2024 |
5.73
|
1,895,922 | 5.63 | 5.73 | 5.53 | 100 | 0 | 0.0 |
| 29/02/2024 |
5.63
|
795,974 | 5.83 | 5.83 | 5.63 | 500 | 0 | 0.0 |
| 28/02/2024 |
5.83
|
1,086,744 | 5.83 | 5.83 | 5.63 | 300 | 0 | 0.0 |
| 27/02/2024 |
5.83
|
1,266,706 | 5.73 | 5.83 | 5.73 | 0 | 0 | 0 |
| 26/02/2024 |
5.83
|
1,706,056 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 23/02/2024 |
5.73
|
3,666,660 | 6.02 | 6.02 | 5.63 | 100 | 46,300 | -0.3 |
| 22/02/2024 |
6.02
|
1,484,119 | 5.92 | 6.12 | 5.92 | 500 | 0 | 0.0 |
| 21/02/2024 |
6.02
|
2,595,047 | 6.12 | 6.12 | 5.83 | 5,100 | 0 | 0.0 |
| 20/02/2024 |
6.12
|
2,346,925 | 6.12 | 6.21 | 5.92 | 10,100 | 0 | 0.1 |
| 19/02/2024 |
6.12
|
3,199,940 | 6.02 | 6.21 | 5.92 | 500 | 24,500 | -0.1 |
| 16/02/2024 |
6.02
|
6,933,663 | 5.83 | 6.02 | 5.73 | 53,200 | 100 | 0.3 |
| 15/02/2024 |
5.83
|
682,138 | 5.73 | 5.92 | 5.73 | 0 | 0 | 0 |
| 07/02/2024 |
5.73
|
943,153 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 06/02/2024 |
5.73
|
615,067 | 5.73 | 5.83 | 5.63 | 0 | 0 | 0 |
| 05/02/2024 |
5.73
|
756,611 | 5.92 | 5.92 | 5.63 | 0 | 0 | 0 |
| 02/02/2024 |
5.92
|
2,448,921 | 5.83 | 6.02 | 5.73 | 34,500 | 0 | 0.2 |
| 01/02/2024 |
5.83
|
1,118,669 | 5.83 | 5.92 | 5.73 | 0 | 300 | -0.0 |
| 31/01/2024 |
5.83
|
2,606,214 | 5.92 | 6.21 | 5.73 | 0 | 0 | 0 |
| 30/01/2024 |
5.92
|
2,026,291 | 5.92 | 6.02 | 5.73 | 0 | 0 | 0 |
| 29/01/2024 |
5.92
|
2,674,049 | 6.21 | 6.21 | 5.92 | 0 | 400 | -0.0 |
| 26/01/2024 |
6.21
|
1,832,449 | 6.50 | 6.50 | 6.12 | 0 | 0 | 0 |
| 25/01/2024 |
6.50
|
2,030,613 | 6.31 | 6.70 | 6.31 | 500 | 600 | -0.0 |
| 24/01/2024 |
6.31
|
3,719,733 | 6.50 | 6.50 | 6.21 | 0 | 600 | -0.0 |
| 23/01/2024 |
6.41
|
2,023,996 | 6.80 | 6.80 | 6.41 | 100 | 0 | 0.0 |
| 22/01/2024 |
6.80
|
2,138,242 | 6.80 | 7.09 | 6.70 | 0 | 0 | 0 |
| 19/01/2024 |
6.70
|
899,924 | 6.80 | 6.89 | 6.70 | 0 | 0 | 0 |
| 18/01/2024 |
6.80
|
2,527,455 | 7.09 | 7.09 | 6.70 | 100 | 0 | 0.0 |
| 17/01/2024 |
6.89
|
2,082,302 | 7.38 | 7.48 | 6.89 | 300 | 119,300 | -0.9 |
| 16/01/2024 |
7.28
|
1,867,246 | 7.57 | 7.57 | 7.18 | 100 | 0 | 0.0 |
| 15/01/2024 |
7.57
|
1,497,929 | 7.77 | 7.86 | 7.48 | 100 | 1,900 | -0.0 |
| 12/01/2024 |
7.86
|
2,679,763 | 7.86 | 8.45 | 7.67 | 100 | 0 | 0.0 |
| 11/01/2024 |
7.86
|
1,713,077 | 7.96 | 7.96 | 7.77 | 0 | 0 | 0 |
| 10/01/2024 |
7.96
|
1,863,493 | 7.86 | 8.06 | 7.77 | 1,900 | 0 | 0.0 |
| 09/01/2024 |
7.86
|
2,928,818 | 7.86 | 7.96 | 7.67 | 100 | 0 | 0.0 |
| 08/01/2024 |
7.86
|
2,108,004 | 7.96 | 8.06 | 7.77 | 100 | 6,000 | -0.0 |
| 05/01/2024 |
7.86
|
4,847,992 | 8.16 | 8.25 | 7.77 | 400 | 1,000 | -0.0 |
| 04/01/2024 |
8.35
|
1,595,404 | 8.16 | 8.54 | 8.06 | 7,200 | 0 | 0.1 |
| 03/01/2024 |
8.16
|
5,296,476 | 8.74 | 8.74 | 7.86 | 300 | 0 | 0.0 |
| 02/01/2024 |
8.74
|
3,343,341 | 9.71 | 9.90 | 8.64 | 55,700 | 0 | 0.5 |
| 29/12/2023 |
9.90
|
3,654,470 | 8.83 | 10.19 | 8.83 | 63,700 | 0 | 0.6 |
| 28/12/2023 |
9.03
|
838,766 | 8.93 | 9.22 | 8.83 | 0 | 0 | 0 |
| 27/12/2023 |
9.03
|
1,225,398 | 8.93 | 9.32 | 8.93 | 0 | 0 | 0 |
| 26/12/2023 |
9.03
|
953,027 | 8.64 | 9.03 | 8.64 | 1,000 | 0 | 0.0 |
| 25/12/2023 |
8.83
|
1,022,748 | 8.64 | 8.93 | 8.35 | 0 | 0 | 0 |
| 22/12/2023 |
8.45
|
593,957 | 8.64 | 8.83 | 8.45 | 0 | 0 | 0 |
| 21/12/2023 |
8.54
|
225,662 | 8.74 | 8.93 | 8.45 | 0 | 0 | 0 |
| 20/12/2023 |
8.74
|
549,074 | 8.74 | 8.93 | 8.45 | 0 | 0 | 0 |
| 19/12/2023 |
8.83
|
839,955 | 7.57 | 9.13 | 7.57 | 100 | 0 | 0.0 |
| 18/12/2023 |
7.77
|
1,175,151 | 8.74 | 8.74 | 7.67 | 100 | 0 | 0.0 |
| 15/12/2023 |
8.74
|
1,140,487 | 9.32 | 9.42 | 8.64 | 100 | 0 | 0.0 |
| 14/12/2023 |
9.32
|
2,060,018 | 10.29 | 10.29 | 9.13 | 200 | 0 | 0.0 |
| 13/12/2023 |
10.19
|
2,672,678 | 11.17 | 11.17 | 10.10 | 0 | 0 | 0 |
| 12/12/2023 |
11.26
|
2,342,261 | 12.33 | 12.82 | 11.07 | 300 | 0 | 0.0 |
| 11/12/2023 |
12.33
|
6,048,600 | 13.59 | 14.85 | 11.65 | 300 | 0 | 0.0 |
| 08/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 07/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 06/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 05/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 04/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 01/12/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 30/11/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 29/11/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |
| 28/11/2023 |
9.71
|
0 | 9.71 | 9.71 | 9.71 | 0 | 0 | 0 |