| 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) |
0.11 | 2.76% | 200,800 | 0 | 0 |
3.84
4.13
4.11
|
|
2 tháng
(2024-09-23) |
0.20 | 5.13% | 337,900 | 0 | 0 |
3.82
4.20
4.11
|
|
3 tháng
(2024-08-22) |
-0.10 | -2.38% | 500,600 | 0 | 0 |
3.71
4.20
4.11
|
|
6 tháng
(2024-05-24) |
-0.35 | -7.87% | 1,529,000 | -600 | -0.0 |
3.71
4.45
4.11
|
|
12 tháng
(2023-11-27) |
-1.57 | -27.69% | 4,961,800 | -5,900 | -0.0 |
3.71
5.67
4.11
|
|
24 tháng
(2022-12-01) |
-2.59 | -38.71% | 10,021,700 | 17,700 | 1.4 |
3.71
9.30
4.11
|
|
36 tháng
(2021-12-06) |
-18.65 | -81.98% | 19,963,900 | -40,900 | -0.1 |
3.71
25.80
4.11
|
|
60 tháng
(2019-12-17) |
-1.26 | -23.53% | 54,367,130 | 21,310 | 1.3 |
3
29
4.11
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.28
|
5,500 | 4.45 | 4.45 | 4.21 | 0 | 0 | 0 |
| 01/07/2024 |
4.33
|
15,800 | 4.60 | 4.60 | 4.18 | 0 | 0 | 0 |
| 28/06/2024 |
4.30
|
15,000 | 4.22 | 4.30 | 4.22 | 0 | 0 | 0 |
| 27/06/2024 |
4.22
|
6,500 | 4.34 | 4.34 | 4.21 | 0 | 0 | 0 |
| 26/06/2024 |
4.35
|
12,700 | 4.25 | 4.39 | 4.04 | 0 | 0 | 0 |
| 25/06/2024 |
4.33
|
9,000 | 4.33 | 4.33 | 4.33 | 0 | 0 | 0 |
| 24/06/2024 |
4.34
|
3,000 | 4.35 | 4.35 | 4.29 | 0 | 0 | 0 |
| 21/06/2024 |
4.26
|
19,700 | 4.29 | 4.35 | 4.25 | 0 | 0 | 0 |
| 20/06/2024 |
4.30
|
14,500 | 4.20 | 4.37 | 4.20 | 0 | 0 | 0 |
| 19/06/2024 |
4.37
|
1,200 | 4.48 | 4.48 | 4.30 | 0 | 0 | 0 |
| 18/06/2024 |
4.38
|
18,500 | 4.39 | 4.40 | 4.30 | 0 | 0 | 0 |
| 17/06/2024 |
4.38
|
27,000 | 4.40 | 4.40 | 4.10 | 0 | 0 | 0 |
| 14/06/2024 |
4.40
|
16,300 | 4.40 | 4.40 | 4.38 | 0 | 0 | 0 |
| 13/06/2024 |
4.35
|
43,400 | 4.34 | 4.60 | 4.34 | 0 | 0 | 0 |
| 12/06/2024 |
4.35
|
6,100 | 4.35 | 4.40 | 4.33 | 0 | 0 | 0 |
| 11/06/2024 |
4.35
|
14,300 | 4.39 | 4.39 | 4.35 | 0 | 0 | 0 |
| 10/06/2024 |
4.39
|
31,100 | 4.30 | 4.40 | 4.24 | 0 | 0 | 0 |
| 07/06/2024 |
4.40
|
16,600 | 4.39 | 4.45 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.45
|
9,900 | 4.60 | 4.60 | 4.30 | 0 | 0 | 0 |
| 05/06/2024 |
4.40
|
10,800 | 4.39 | 4.48 | 4.33 | 0 | 0 | 0 |
| 04/06/2024 |
4.39
|
14,600 | 4.59 | 4.59 | 4.30 | 0 | 0 | 0 |
| 03/06/2024 |
4.30
|
38,200 | 4.38 | 4.38 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.38
|
5,300 | 4.38 | 4.38 | 4.38 | 0 | 0 | 0 |
| 30/05/2024 |
4.39
|
21,900 | 4.30 | 4.44 | 4.30 | 0 | 0 | 0 |
| 29/05/2024 |
4.30
|
32,400 | 4.30 | 4.38 | 4.25 | 0 | 0 | 0 |
| 28/05/2024 |
4.30
|
8,100 | 4.41 | 4.41 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
11,000 | 4.16 | 4.43 | 4.16 | 0 | 0 | 0 |
| 24/05/2024 |
4.45
|
66,000 | 4.40 | 4.49 | 4.40 | 0 | 0 | 0 |
| 23/05/2024 |
4.43
|
26,900 | 4.38 | 4.43 | 4.37 | 0 | 0 | 0 |
| 22/05/2024 |
4.37
|
7,400 | 4.37 | 4.40 | 4.30 | 0 | 0 | 0 |
| 21/05/2024 |
4.37
|
5,900 | 4.40 | 4.62 | 4.12 | 0 | 0 | 0 |
| 20/05/2024 |
4.32
|
29,800 | 4.45 | 4.45 | 4.32 | 0 | 0 | 0 |
| 17/05/2024 |
4.44
|
8,300 | 4.50 | 4.50 | 4.37 | 0 | 0 | 0 |
| 16/05/2024 |
4.42
|
11,000 | 4.72 | 4.72 | 4.37 | 0 | 0 | 0 |
| 15/05/2024 |
4.57
|
40,000 | 4.28 | 4.59 | 4.28 | 0 | 0 | 0 |
| 14/05/2024 |
4.34
|
9,900 | 4.28 | 4.40 | 4.28 | 0 | 0 | 0 |
| 13/05/2024 |
4.41
|
24,900 | 4.47 | 4.50 | 4.28 | 0 | 0 | 0 |
| 10/05/2024 |
4.48
|
3,200 | 4.50 | 4.50 | 4.24 | 0 | 0 | 0 |
| 09/05/2024 |
4.52
|
55,400 | 4.15 | 4.52 | 4.10 | 0 | 0 | 0 |
| 08/05/2024 |
4.24
|
8,200 | 4.20 | 4.24 | 4.01 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
38,200 | 4.20 | 4.23 | 4.20 | 0 | 0 | 0 |
| 06/05/2024 |
4.20
|
27,000 | 4.05 | 4.21 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.08
|
208,000 | 4.18 | 4.18 | 3.95 | 0 | 0 | 0 |
| 02/05/2024 |
4.19
|
12,100 | 4.20 | 4.22 | 4.09 | 0 | 0 | 0 |
| 26/04/2024 |
4.20
|
2,900 | 4.13 | 4.20 | 4.12 | 0 | 0 | 0 |
| 25/04/2024 |
4.32
|
5,500 | 4.37 | 4.37 | 4.32 | 0 | 0 | 0 |
| 24/04/2024 |
4.18
|
26,400 | 4.20 | 4.20 | 4.18 | 0 | 0 | 0 |
| 23/04/2024 |
4.18
|
23,000 | 4.43 | 4.43 | 4.04 | 0 | 0 | 0 |
| 22/04/2024 |
4.20
|
22,800 | 4.06 | 4.23 | 4.05 | 0 | 0 | 0 |
| 19/04/2024 |
4.05
|
29,700 | 4.43 | 4.43 | 4.02 | 0 | 0 | 0 |
| 17/04/2024 |
4.26
|
45,000 | 4.52 | 4.52 | 4.23 | 0 | 0 | 0 |
| 16/04/2024 |
4.54
|
6,800 | 4.57 | 4.80 | 4.31 | 0 | 0 | 0 |
| 15/04/2024 |
4.57
|
32,600 | 4.56 | 4.58 | 4.38 | 0 | 0 | 0 |
| 12/04/2024 |
4.55
|
67,800 | 4.60 | 4.60 | 4.36 | 0 | 0 | 0 |
| 11/04/2024 |
4.64
|
60,800 | 4.36 | 4.64 | 4.35 | 0 | 0 | 0 |
| 10/04/2024 |
4.49
|
78,300 | 4.40 | 4.51 | 4.35 | 0 | 0 | 0 |
| 09/04/2024 |
4.49
|
55,900 | 4.51 | 4.51 | 4.40 | 0 | 0 | 0 |
| 08/04/2024 |
4.51
|
66,100 | 4.55 | 4.55 | 4.32 | 0 | 100 | -0.0 |
| 05/04/2024 |
4.55
|
28,100 | 4.55 | 4.68 | 4.50 | 0 | 0 | 0 |
| 04/04/2024 |
4.60
|
137,500 | 4.80 | 4.80 | 4.47 | 0 | 0 | 0 |
| 03/04/2024 |
4.80
|
35,800 | 4.80 | 4.85 | 4.50 | 0 | 0 | 0 |
| 02/04/2024 |
4.80
|
15,600 | 4.72 | 4.80 | 4.70 | 0 | 0 | 0 |
| 01/04/2024 |
4.79
|
63,900 | 4.97 | 4.97 | 4.70 | 0 | 0 | 0 |
| 29/03/2024 |
4.87
|
25,000 | 4.95 | 5.05 | 4.86 | 0 | 0 | 0 |
| 28/03/2024 |
4.95
|
58,700 | 4.94 | 5.08 | 4.85 | 0 | 0 | 0 |
| 27/03/2024 |
4.83
|
37,600 | 4.80 | 4.95 | 4.80 | 0 | 0 | 0 |
| 26/03/2024 |
4.83
|
78,800 | 4.52 | 4.83 | 4.50 | 0 | 0 | 0 |
| 25/03/2024 |
4.52
|
51,700 | 4.85 | 4.85 | 4.50 | 0 | 0 | 0 |
| 22/03/2024 |
4.81
|
8,900 | 4.80 | 4.88 | 4.70 | 0 | 0 | 0 |
| 21/03/2024 |
4.82
|
72,200 | 4.82 | 4.91 | 4.65 | 0 | 0 | 0 |
| 20/03/2024 |
4.82
|
53,300 | 4.99 | 4.99 | 4.65 | 0 | 0 | 0 |
| 19/03/2024 |
5
|
304,000 | 4.88 | 5 | 4.65 | 0 | 0 | 0 |
| 18/03/2024 |
5
|
57,600 | 5.10 | 5.14 | 4.81 | 0 | 0 | 0 |
| 15/03/2024 |
5.10
|
3,200 | 5.10 | 5.11 | 5.10 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
56,900 | 5.06 | 5.20 | 4.96 | 0 | 0 | 0 |
| 13/03/2024 |
5.06
|
39,900 | 4.99 | 5.11 | 4.70 | 0 | 0 | 0 |
| 12/03/2024 |
4.95
|
13,100 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 11/03/2024 |
5.06
|
5,500 | 5.05 | 5.07 | 5 | 0 | 0 | 0 |
| 08/03/2024 |
5.05
|
25,100 | 5.07 | 5.25 | 5.05 | 0 | 0 | 0 |
| 07/03/2024 |
5.05
|
22,200 | 5.10 | 5.10 | 4.92 | 0 | 0 | 0 |
| 06/03/2024 |
5.12
|
9,700 | 5.05 | 5.12 | 5.05 | 0 | 0 | 0 |
| 05/03/2024 |
5.10
|
14,700 | 5.20 | 5.20 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.10
|
96,000 | 5.19 | 5.44 | 5.02 | 0 | 0 | 0 |
| 01/03/2024 |
5.19
|
53,100 | 5.20 | 5.20 | 4.84 | 0 | 0 | 0 |
| 29/02/2024 |
5.20
|
18,400 | 5.19 | 5.24 | 5.15 | 0 | 0 | 0 |
| 28/02/2024 |
5.15
|
6,500 | 5.15 | 5.16 | 5.12 | 0 | 0 | 0 |
| 27/02/2024 |
5.16
|
16,300 | 5.15 | 5.50 | 5.09 | 0 | 0 | 0 |
| 26/02/2024 |
5.15
|
9,000 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 23/02/2024 |
5.17
|
35,700 | 5.14 | 5.45 | 5.14 | 0 | 0 | 0 |
| 22/02/2024 |
5.15
|
7,900 | 5.30 | 5.30 | 5.12 | 0 | 0 | 0 |
| 21/02/2024 |
5.18
|
30,600 | 5.12 | 5.18 | 5.10 | 0 | 0 | 0 |
| 20/02/2024 |
5.32
|
24,400 | 5.10 | 5.37 | 5.10 | 0 | 0 | 0 |
| 19/02/2024 |
5.10
|
9,900 | 5.12 | 5.29 | 5.10 | 0 | 0 | 0 |
| 16/02/2024 |
5.12
|
45,600 | 5.18 | 5.18 | 4.82 | 0 | 0 | 0 |
| 15/02/2024 |
5.18
|
12,400 | 5.16 | 5.18 | 5.13 | 0 | 0 | 0 |
| 07/02/2024 |
5.16
|
15,300 | 5.06 | 5.17 | 5.06 | 0 | 0 | 0 |
| 06/02/2024 |
5.15
|
9,000 | 5.22 | 5.22 | 5.11 | 0 | 0 | 0 |
| 05/02/2024 |
5.21
|
69,800 | 4.87 | 5.21 | 4.70 | 0 | 0 | 0 |
| 02/02/2024 |
4.87
|
12,300 | 4.95 | 4.95 | 4.87 | 0 | 0 | 0 |
| 01/02/2024 |
4.95
|
5,600 | 4.95 | 4.95 | 4.94 | 0 | 0 | 0 |