| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.10 | 3.85% | 7,908,582 | 100 | 0.0 |
2.60
3
2.70
|
|
2 tháng
(2024-09-23) |
-0.30 | -10% | 17,038,656 | -9,500 | 0.0 |
2.60
3.10
2.70
|
|
3 tháng
(2024-08-22) |
-0.70 | -20.59% | 21,514,805 | -11,400 | -0.0 |
2.60
3.40
2.70
|
|
6 tháng
(2024-05-24) |
-1.70 | -38.64% | 47,103,590 | -29,200 | -0.0 |
2.60
4.60
2.70
|
|
12 tháng
(2023-11-27) |
-3.50 | -56.45% | 133,854,720 | 312,093 | 1.7 |
2.60
6.20
2.70
|
|
24 tháng
(2022-12-01) |
-38.10 | -93.38% | 451,406,260 | 2,622,786 | 22.9 |
2.60
43.30
2.70
|
|
36 tháng
(2021-12-06) |
-27.10 | -90.94% | 517,370,519 | 2,615,229 | 22.6 |
2.60
43.30
2.70
|
|
60 tháng
(2019-12-17) |
-9.95 | -78.65% | 582,461,591 | 2,620,208 | 22.9 |
2.60
43.30
2.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4
|
169,101 | 3.90 | 4 | 3.80 | 2,000 | 0 | 0.0 |
| 01/07/2024 |
3.90
|
198,670 | 3.90 | 3.90 | 3.70 | 5,100 | 0 | 0.0 |
| 28/06/2024 |
3.80
|
241,210 | 4 | 4 | 3.80 | 5,000 | 0 | 0.0 |
| 27/06/2024 |
4
|
182,503 | 4 | 4 | 3.80 | 0 | 200 | -0.0 |
| 26/06/2024 |
4
|
102,659 | 4 | 4 | 3.80 | 0 | 0 | 0 |
| 25/06/2024 |
4
|
229,700 | 3.90 | 4 | 3.90 | 0 | 0 | 0 |
| 24/06/2024 |
3.90
|
247,072 | 3.90 | 4 | 3.80 | 0 | 0 | 0 |
| 21/06/2024 |
3.90
|
163,900 | 4 | 4 | 3.90 | 100 | 0 | 0.0 |
| 20/06/2024 |
4
|
467,207 | 4 | 4 | 3.80 | 0 | 2,400 | -0.0 |
| 19/06/2024 |
4
|
355,141 | 4.10 | 4.10 | 3.90 | 0 | 0 | 0 |
| 18/06/2024 |
4
|
245,738 | 4.10 | 4.10 | 4 | 0 | 0 | 0 |
| 17/06/2024 |
4
|
292,157 | 4.10 | 4.20 | 4 | 0 | 800 | -0.0 |
| 14/06/2024 |
4.10
|
486,180 | 4.20 | 4.20 | 4.10 | 100 | 0 | 0.0 |
| 13/06/2024 |
4.20
|
653,825 | 4.20 | 4.30 | 4 | 26,000 | 0 | 0.1 |
| 12/06/2024 |
4.20
|
734,621 | 4.10 | 4.20 | 4 | 15,700 | 7,800 | 0.0 |
| 11/06/2024 |
4.10
|
486,192 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 10/06/2024 |
4.20
|
484,084 | 4.10 | 4.30 | 4.10 | 200 | 0 | 0.0 |
| 07/06/2024 |
4.20
|
1,045,458 | 4.30 | 4.40 | 4.10 | 0 | 0 | 0 |
| 06/06/2024 |
4.30
|
551,984 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 05/06/2024 |
4.30
|
509,896 | 4.50 | 4.50 | 4.30 | 0 | 0 | 0 |
| 04/06/2024 |
4.50
|
587,137 | 4.30 | 4.50 | 4.30 | 23,400 | 0 | 0.1 |
| 03/06/2024 |
4.30
|
807,606 | 4.40 | 4.50 | 4.30 | 10,300 | 11,400 | -0.0 |
| 31/05/2024 |
4.40
|
873,954 | 4.50 | 4.60 | 4.30 | 500 | 5,400 | -0.0 |
| 30/05/2024 |
4.50
|
1,226,829 | 4.50 | 4.60 | 4.40 | 500 | 26,500 | -0.1 |
| 29/05/2024 |
4.60
|
1,769,556 | 4.50 | 4.80 | 4.50 | 0 | 1,000 | -0.0 |
| 28/05/2024 |
4.50
|
945,858 | 4.40 | 4.50 | 4.30 | 13,100 | 0 | 0.1 |
| 27/05/2024 |
4.40
|
450,052 | 4.50 | 4.50 | 4.20 | 1,300 | 0 | 0.0 |
| 24/05/2024 |
4.40
|
1,702,199 | 4.60 | 4.60 | 4.30 | 4,100 | 0 | 0.0 |
| 23/05/2024 |
4.60
|
1,035,719 | 4.80 | 4.90 | 4.40 | 0 | 6,200 | -0.0 |
| 22/05/2024 |
4.60
|
2,569,010 | 4.20 | 4.60 | 4.10 | 30,500 | 1,000 | 0.1 |
| 21/05/2024 |
4.20
|
529,887 | 4.30 | 4.40 | 4.10 | 600 | 0 | 0.0 |
| 20/05/2024 |
4.30
|
909,152 | 4.30 | 4.40 | 4.10 | 6,200 | 35,200 | -0.1 |
| 17/05/2024 |
4.30
|
1,065,287 | 4.40 | 4.50 | 4.10 | 0 | 4,400 | -0.0 |
| 16/05/2024 |
4.30
|
1,374,942 | 4.60 | 4.70 | 4.20 | 1,000 | 0 | 0.0 |
| 15/05/2024 |
4.50
|
1,528,969 | 4.60 | 4.90 | 4.50 | 2,100 | 0 | 0.0 |
| 14/05/2024 |
4.50
|
2,118,640 | 4.20 | 4.50 | 4.10 | 39,600 | 0 | 0.2 |
| 13/05/2024 |
4.10
|
550,602 | 4.10 | 4.20 | 4 | 0 | 0 | 0 |
| 10/05/2024 |
4.10
|
1,096,851 | 4.40 | 4.40 | 4 | 200 | 0 | 0.0 |
| 09/05/2024 |
4.40
|
2,204,587 | 4.30 | 4.60 | 4.20 | 1,500 | 46,500 | -0.2 |
| 08/05/2024 |
4.20
|
1,566,165 | 4 | 4.20 | 4 | 0 | 100 | -0.0 |
| 07/05/2024 |
3.90
|
1,155,543 | 3.60 | 3.90 | 3.60 | 0 | 0 | 0 |
| 06/05/2024 |
3.60
|
348,903 | 3.40 | 3.70 | 3.40 | 0 | 0 | 0 |
| 03/05/2024 |
3.50
|
615,298 | 3.40 | 3.60 | 3.30 | 120,900 | 24,000 | 0.3 |
| 02/05/2024 |
3.40
|
264,974 | 3.40 | 3.50 | 3.30 | 400 | 400 | 0 |
| 26/04/2024 |
3.30
|
344,446 | 3.30 | 3.40 | 3.20 | 0 | 3,000 | -0.0 |
| 25/04/2024 |
3.30
|
405,210 | 3.40 | 3.50 | 3.30 | 3,700 | 4,000 | -0.0 |
| 24/04/2024 |
3.40
|
494,028 | 3.40 | 3.60 | 3.40 | 29,600 | 100 | 0.1 |
| 23/04/2024 |
3.40
|
368,902 | 3.60 | 3.60 | 3.40 | 0 | 37,300 | -0.1 |
| 22/04/2024 |
3.50
|
974,344 | 3.20 | 3.50 | 3.20 | 7,600 | 0 | 0.0 |
| 19/04/2024 |
3.20
|
399,365 | 3.30 | 3.30 | 3.10 | 100 | 0 | 0.0 |
| 17/04/2024 |
3.30
|
658,911 | 3.40 | 3.40 | 3.10 | 21,600 | 0 | 0.1 |
| 16/04/2024 |
3.40
|
1,131,502 | 3.50 | 3.50 | 3.20 | 16,900 | 9,400 | 0.0 |
| 15/04/2024 |
3.50
|
1,081,889 | 3.80 | 3.80 | 3.50 | 200 | 8,700 | -0.0 |
| 12/04/2024 |
3.80
|
547,150 | 3.70 | 3.80 | 3.60 | 0 | 0 | 0 |
| 11/04/2024 |
3.70
|
546,161 | 3.70 | 3.80 | 3.60 | 0 | 16,000 | -0.1 |
| 10/04/2024 |
3.70
|
374,233 | 3.90 | 3.90 | 3.70 | 100 | 0 | 0.0 |
| 09/04/2024 |
3.90
|
2,246,750 | 3.90 | 3.90 | 3.60 | 15,400 | 8,000 | 0.0 |
| 08/04/2024 |
3.90
|
2,215,647 | 4.20 | 4.30 | 3.90 | 5,100 | 7,000 | -0.0 |
| 05/04/2024 |
4.30
|
1,475,588 | 4.50 | 4.60 | 4.20 | 22,000 | 6,800 | 0.1 |
| 04/04/2024 |
4.60
|
420,050 | 4.60 | 4.70 | 4.50 | 8,300 | 0 | 0.0 |
| 03/04/2024 |
4.70
|
172,876 | 4.60 | 4.70 | 4.60 | 500 | 0 | 0.0 |
| 02/04/2024 |
4.60
|
475,120 | 4.70 | 4.70 | 4.50 | 11,800 | 0 | 0.1 |
| 01/04/2024 |
4.70
|
1,567,369 | 4.90 | 4.90 | 4.60 | 17,100 | 2,000 | 0.1 |
| 29/03/2024 |
4.90
|
194,401 | 4.90 | 5 | 4.80 | 500 | 0 | 0.0 |
| 28/03/2024 |
4.90
|
212,870 | 4.90 | 5 | 4.80 | 6,000 | 0 | 0.0 |
| 27/03/2024 |
4.90
|
373,509 | 4.80 | 5 | 4.80 | 10,000 | 0 | 0.1 |
| 26/03/2024 |
4.90
|
222,425 | 5 | 5 | 4.90 | 0 | 0 | 0 |
| 25/03/2024 |
5
|
504,150 | 5 | 5.10 | 4.90 | 300 | 0 | 0.0 |
| 22/03/2024 |
5
|
476,730 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 21/03/2024 |
5
|
473,110 | 5 | 5.10 | 4.90 | 0 | 1,400 | -0.0 |
| 20/03/2024 |
5
|
249,080 | 5 | 5 | 4.90 | 0 | 10,700 | -0.1 |
| 19/03/2024 |
5
|
423,695 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 18/03/2024 |
5
|
811,303 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 15/03/2024 |
5.10
|
375,464 | 5.10 | 5.20 | 5 | 12,600 | 0 | 0.1 |
| 14/03/2024 |
5.10
|
412,722 | 5.10 | 5.20 | 5 | 200 | 0 | 0.0 |
| 13/03/2024 |
5.10
|
373,320 | 5 | 5.20 | 5 | 500 | 0 | 0.0 |
| 12/03/2024 |
5
|
462,577 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 11/03/2024 |
5.10
|
517,052 | 5.20 | 5.20 | 5.10 | 200 | 0 | 0.0 |
| 08/03/2024 |
5.20
|
386,815 | 5.30 | 5.30 | 5.10 | 400 | 0 | 0.0 |
| 07/03/2024 |
5.20
|
523,916 | 5.20 | 5.30 | 5.10 | 200 | 0 | 0.0 |
| 06/03/2024 |
5.20
|
444,120 | 5.20 | 5.30 | 5.10 | 200 | 500 | -0.0 |
| 05/03/2024 |
5.30
|
540,072 | 5.30 | 5.30 | 5.20 | 200 | 0 | 0.0 |
| 04/03/2024 |
5.30
|
468,925 | 5.30 | 5.40 | 5.10 | 200 | 0 | 0.0 |
| 01/03/2024 |
5.20
|
947,864 | 5.30 | 5.30 | 5.10 | 900 | 7,900 | -0.0 |
| 29/02/2024 |
5.30
|
270,710 | 5.30 | 5.30 | 5.20 | 1,500 | 0 | 0.0 |
| 28/02/2024 |
5.30
|
253,211 | 5.40 | 5.40 | 5.20 | 1,500 | 9,800 | -0.0 |
| 27/02/2024 |
5.30
|
399,649 | 5.30 | 5.40 | 5.20 | 3,000 | 0 | 0.0 |
| 26/02/2024 |
5.30
|
381,519 | 5.30 | 5.40 | 5.20 | 300 | 0 | 0.0 |
| 23/02/2024 |
5.30
|
517,222 | 5.50 | 5.50 | 5.30 | 0 | 200 | -0.0 |
| 22/02/2024 |
5.50
|
780,735 | 5.50 | 5.60 | 5.40 | 800 | 3,800 | -0.0 |
| 21/02/2024 |
5.50
|
692,910 | 5.30 | 5.50 | 5.30 | 2,000 | 0 | 0.0 |
| 20/02/2024 |
5.30
|
447,301 | 5.40 | 5.50 | 5.30 | 3,000 | 12,500 | -0.1 |
| 19/02/2024 |
5.40
|
822,658 | 5.30 | 5.50 | 5.30 | 16,700 | 24,500 | -0.0 |
| 16/02/2024 |
5.30
|
355,880 | 5.20 | 5.30 | 5.10 | 6,400 | 0 | 0.0 |
| 15/02/2024 |
5.20
|
292,048 | 5.30 | 5.30 | 5.20 | 15,100 | 900 | 0.1 |
| 07/02/2024 |
5.30
|
311,169 | 5.10 | 5.30 | 5.10 | 0 | 0 | 0 |
| 06/02/2024 |
5.10
|
234,375 | 5.10 | 5.20 | 5.10 | 21,000 | 0 | 0.1 |
| 05/02/2024 |
5.10
|
791,092 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 02/02/2024 |
5.20
|
805,284 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/02/2024 |
5.30
|
737,907 | 5.30 | 5.40 | 5.10 | 0 | 0 | 0 |