| 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) |
1.52 | 25.21% | 15,901,400 | 0 | 0 |
6.03
8.74
8.02
|
|
2 tháng
(2024-09-23) |
2.09 | 38.28% | 20,933,500 | 0 | 0 |
5.35
8.74
8.02
|
|
3 tháng
(2024-08-26) |
2.18 | 40.60% | 22,314,800 | 0 | 0 |
5.15
8.74
8.02
|
|
6 tháng
(2024-05-27) |
2.60 | 52.53% | 28,276,000 | 0 | 0 |
4.80
8.74
8.02
|
|
12 tháng
(2023-11-28) |
0.76 | 11.19% | 42,573,600 | 0 | 0 |
4.10
8.74
8.02
|
|
24 tháng
(2022-12-05) |
3.45 | 84.15% | 89,540,000 | 3,100 | 0.0 |
3.20
8.74
8.02
|
|
36 tháng
(2021-12-08) |
-5.30 | -41.25% | 171,705,200 | 115,780 | -2.6 |
2.71
17.10
8.02
|
|
60 tháng
(2019-12-19) |
5.33 | 240.09% | 192,969,150 | 140,710 | -2.2 |
1.50
17.10
8.02
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
4.85
|
45,800 | 4.82 | 4.85 | 4.82 | 0 | 0 | 0 |
| 02/07/2024 |
4.82
|
61,300 | 4.82 | 4.87 | 4.70 | 0 | 0 | 0 |
| 01/07/2024 |
4.82
|
46,400 | 4.80 | 4.82 | 4.50 | 0 | 0 | 0 |
| 28/06/2024 |
4.80
|
70,200 | 4.90 | 4.92 | 4.80 | 0 | 0 | 0 |
| 27/06/2024 |
4.85
|
41,400 | 4.88 | 4.88 | 4.80 | 0 | 0 | 0 |
| 26/06/2024 |
4.85
|
66,000 | 4.87 | 4.90 | 4.85 | 0 | 0 | 0 |
| 25/06/2024 |
4.85
|
197,600 | 5.07 | 5.10 | 4.85 | 0 | 0 | 0 |
| 24/06/2024 |
5.05
|
105,600 | 5.05 | 5.11 | 5.03 | 0 | 0 | 0 |
| 21/06/2024 |
5.05
|
58,800 | 5.15 | 5.15 | 5 | 0 | 0 | 0 |
| 20/06/2024 |
5.10
|
51,000 | 5.13 | 5.13 | 5.07 | 0 | 0 | 0 |
| 19/06/2024 |
5.11
|
64,200 | 5.13 | 5.13 | 5.06 | 0 | 0 | 0 |
| 18/06/2024 |
5.11
|
73,600 | 5.15 | 5.15 | 5.08 | 0 | 0 | 0 |
| 17/06/2024 |
5.15
|
137,600 | 5.21 | 5.23 | 5.15 | 0 | 0 | 0 |
| 14/06/2024 |
5.25
|
105,800 | 5.30 | 5.35 | 5.25 | 0 | 0 | 0 |
| 13/06/2024 |
5.30
|
104,000 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 12/06/2024 |
5.15
|
94,200 | 5.09 | 5.15 | 5.08 | 0 | 0 | 0 |
| 11/06/2024 |
5.08
|
83,300 | 5.08 | 5.12 | 5.07 | 0 | 0 | 0 |
| 10/06/2024 |
5.08
|
100,900 | 5.15 | 5.15 | 5.05 | 0 | 0 | 0 |
| 07/06/2024 |
5.08
|
81,400 | 5.08 | 5.08 | 5 | 0 | 0 | 0 |
| 06/06/2024 |
5.08
|
77,800 | 5.11 | 5.15 | 5.07 | 0 | 0 | 0 |
| 05/06/2024 |
5.10
|
113,900 | 5.06 | 5.13 | 5.05 | 0 | 0 | 0 |
| 04/06/2024 |
5.06
|
77,400 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
| 03/06/2024 |
5.13
|
114,400 | 5.13 | 5.18 | 5.11 | 0 | 0 | 0 |
| 31/05/2024 |
5.13
|
92,900 | 5.20 | 5.20 | 5.05 | 0 | 0 | 0 |
| 30/05/2024 |
5.15
|
78,800 | 5.30 | 5.35 | 5.10 | 0 | 0 | 0 |
| 29/05/2024 |
5.28
|
149,500 | 5.19 | 5.33 | 5.17 | 0 | 0 | 0 |
| 28/05/2024 |
5.06
|
113,800 | 4.91 | 5.08 | 4.91 | 0 | 0 | 0 |
| 27/05/2024 |
4.95
|
76,200 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 24/05/2024 |
4.97
|
147,600 | 5.34 | 5.35 | 4.97 | 0 | 0 | 0 |
| 23/05/2024 |
5.34
|
190,300 | 5.35 | 5.35 | 5.15 | 0 | 0 | 0 |
| 22/05/2024 |
5.31
|
191,200 | 5.70 | 5.71 | 5.31 | 0 | 0 | 0 |
| 21/05/2024 |
5.70
|
169,200 | 5.70 | 5.73 | 5.31 | 0 | 0 | 0 |
| 20/05/2024 |
5.70
|
240,100 | 5.70 | 5.71 | 5.50 | 0 | 0 | 0 |
| 17/05/2024 |
5.35
|
669,700 | 5.35 | 5.35 | 5 | 0 | 0 | 0 |
| 16/05/2024 |
5
|
126,600 | 5 | 5 | 5 | 0 | 0 | 0 |
| 15/05/2024 |
4.68
|
156,700 | 4.68 | 4.68 | 4.68 | 0 | 0 | 0 |
| 14/05/2024 |
4.38
|
124,500 | 4.10 | 4.38 | 4.10 | 0 | 0 | 0 |
| 13/05/2024 |
4.10
|
109,700 | 4.10 | 4.12 | 4.07 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
428,100 | 4.20 | 4.20 | 4 | 0 | 0 | 0 |
| 09/05/2024 |
4.20
|
130,100 | 4.27 | 4.27 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.27
|
272,100 | 4.35 | 4.35 | 4.25 | 0 | 0 | 0 |
| 07/05/2024 |
4.30
|
140,300 | 4.45 | 4.45 | 4.22 | 0 | 0 | 0 |
| 06/05/2024 |
4.46
|
94,200 | 4.55 | 4.55 | 4.45 | 0 | 0 | 0 |
| 03/05/2024 |
4.55
|
61,100 | 4.58 | 4.58 | 4.26 | 0 | 0 | 0 |
| 02/05/2024 |
4.58
|
51,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 26/04/2024 |
4.59
|
73,100 | 4.66 | 4.66 | 4.50 | 0 | 0 | 0 |
| 25/04/2024 |
4.60
|
74,000 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 24/04/2024 |
4.63
|
52,700 | 4.58 | 4.63 | 4.58 | 0 | 0 | 0 |
| 23/04/2024 |
4.56
|
65,700 | 4.62 | 4.63 | 4.55 | 0 | 0 | 0 |
| 22/04/2024 |
4.60
|
46,900 | 4.55 | 4.65 | 4.50 | 0 | 0 | 0 |
| 19/04/2024 |
4.55
|
179,200 | 4.78 | 4.78 | 4.45 | 0 | 0 | 0 |
| 17/04/2024 |
4.78
|
98,500 | 4.80 | 5.01 | 4.55 | 0 | 0 | 0 |
| 16/04/2024 |
4.69
|
115,800 | 5.04 | 5.04 | 4.68 | 0 | 0 | 0 |
| 15/04/2024 |
5.03
|
255,700 | 5.55 | 5.55 | 5.03 | 0 | 0 | 0 |
| 12/04/2024 |
5.40
|
172,800 | 5.70 | 5.70 | 5.35 | 0 | 0 | 0 |
| 11/04/2024 |
5.51
|
170,900 | 5.73 | 5.73 | 5.51 | 0 | 0 | 0 |
| 10/04/2024 |
5.74
|
63,400 | 5.60 | 5.84 | 5.50 | 0 | 0 | 0 |
| 09/04/2024 |
5.60
|
50,300 | 5.70 | 5.70 | 5.45 | 0 | 0 | 0 |
| 08/04/2024 |
5.69
|
185,500 | 5.95 | 5.95 | 5.44 | 0 | 0 | 0 |
| 05/04/2024 |
5.69
|
98,800 | 5.69 | 5.69 | 5.50 | 0 | 0 | 0 |
| 04/04/2024 |
5.69
|
72,300 | 5.70 | 5.72 | 5.66 | 0 | 0 | 0 |
| 03/04/2024 |
5.68
|
101,800 | 5.68 | 5.68 | 5.56 | 0 | 0 | 0 |
| 02/04/2024 |
5.68
|
81,500 | 5.79 | 5.80 | 5.51 | 0 | 0 | 0 |
| 01/04/2024 |
5.84
|
70,900 | 5.88 | 5.88 | 5.76 | 0 | 0 | 0 |
| 29/03/2024 |
5.89
|
135,000 | 5.89 | 5.93 | 5.46 | 0 | 0 | 0 |
| 28/03/2024 |
5.87
|
93,300 | 5.87 | 5.88 | 5.46 | 0 | 0 | 0 |
| 27/03/2024 |
5.87
|
81,400 | 5.89 | 5.89 | 5.85 | 0 | 0 | 0 |
| 26/03/2024 |
5.89
|
98,900 | 5.90 | 5.90 | 5.85 | 0 | 0 | 0 |
| 25/03/2024 |
5.89
|
88,200 | 5.89 | 5.95 | 5.85 | 0 | 0 | 0 |
| 22/03/2024 |
5.89
|
106,900 | 5.90 | 5.95 | 5.70 | 0 | 0 | 0 |
| 21/03/2024 |
5.90
|
115,200 | 5.89 | 5.90 | 5.86 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
96,900 | 5.93 | 5.93 | 5.90 | 0 | 0 | 0 |
| 19/03/2024 |
5.91
|
76,300 | 5.95 | 5.95 | 5.60 | 0 | 0 | 0 |
| 18/03/2024 |
5.91
|
165,800 | 5.90 | 6.02 | 5.90 | 0 | 0 | 0 |
| 15/03/2024 |
6
|
88,100 | 6 | 6.01 | 5.92 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
84,200 | 6.02 | 6.02 | 5.97 | 0 | 0 | 0 |
| 13/03/2024 |
6.01
|
84,100 | 6.02 | 6.02 | 5.99 | 0 | 0 | 0 |
| 12/03/2024 |
6
|
77,400 | 6 | 6.03 | 5.98 | 0 | 0 | 0 |
| 11/03/2024 |
6
|
131,600 | 6.05 | 6.05 | 5.95 | 0 | 0 | 0 |
| 08/03/2024 |
6
|
82,100 | 6.06 | 6.06 | 6 | 0 | 0 | 0 |
| 07/03/2024 |
6.06
|
86,800 | 6.03 | 6.07 | 6 | 0 | 0 | 0 |
| 06/03/2024 |
6.04
|
67,600 | 6.08 | 6.09 | 6 | 0 | 0 | 0 |
| 05/03/2024 |
6.09
|
104,500 | 6.10 | 6.10 | 6.01 | 0 | 0 | 0 |
| 04/03/2024 |
6.09
|
90,300 | 6.13 | 6.18 | 6.02 | 0 | 0 | 0 |
| 01/03/2024 |
6.10
|
133,500 | 6.15 | 6.15 | 6 | 0 | 0 | 0 |
| 29/02/2024 |
6.11
|
86,300 | 6.18 | 6.18 | 6.05 | 0 | 0 | 0 |
| 28/02/2024 |
6.16
|
94,800 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 27/02/2024 |
6.18
|
110,300 | 6.18 | 6.18 | 6.12 | 0 | 0 | 0 |
| 26/02/2024 |
6.16
|
92,600 | 6.17 | 6.20 | 6.14 | 0 | 0 | 0 |
| 23/02/2024 |
6.16
|
102,200 | 6.18 | 6.23 | 6.13 | 0 | 0 | 0 |
| 22/02/2024 |
6.20
|
130,000 | 6.20 | 6.20 | 6.11 | 0 | 0 | 0 |
| 21/02/2024 |
6.17
|
75,600 | 6.20 | 6.20 | 6.13 | 0 | 0 | 0 |
| 20/02/2024 |
6.20
|
82,900 | 6.20 | 6.20 | 6.07 | 0 | 0 | 0 |
| 19/02/2024 |
6.20
|
91,900 | 6.20 | 6.20 | 6.14 | 0 | 0 | 0 |
| 16/02/2024 |
6.19
|
98,000 | 6.09 | 6.20 | 6.09 | 0 | 0 | 0 |
| 15/02/2024 |
6.10
|
93,700 | 6.09 | 6.15 | 6.05 | 0 | 0 | 0 |
| 07/02/2024 |
6.09
|
122,600 | 6.10 | 6.10 | 5.97 | 0 | 0 | 0 |
| 06/02/2024 |
6.10
|
82,200 | 6.14 | 6.20 | 6.03 | 0 | 0 | 0 |
| 05/02/2024 |
6.14
|
206,000 | 5.97 | 6.35 | 5.90 | 0 | 0 | 0 |
| 02/02/2024 |
5.96
|
130,800 | 5.98 | 6 | 5.78 | 0 | 0 | 0 |