| 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) |
-0.19 | -4.38% | 16,632,100 | 0 | 0 |
4.14
4.47
4.15
|
|
2 tháng
(2024-09-23) |
-0.15 | -3.49% | 27,743,900 | 0 | 0 |
4.14
4.49
4.15
|
|
3 tháng
(2024-08-22) |
-0.21 | -4.82% | 38,019,400 | -15,000 | -0.1 |
4.14
4.49
4.15
|
|
6 tháng
(2024-05-24) |
-0.47 | -10.17% | 78,348,200 | -25,800 | -0.1 |
4.14
4.80
4.15
|
|
12 tháng
(2023-11-27) |
-0.10 | -2.35% | 261,563,200 | -25,800 | -0.1 |
4.14
5.08
4.15
|
|
24 tháng
(2022-12-01) |
-0.16 | -3.71% | 1,001,124,100 | -31,392 | -0.6 |
3.47
6.83
4.15
|
|
36 tháng
(2021-12-06) |
-8.19 | -66.37% | 1,835,271,000 | -67,698 | -1.4 |
3.04
15.80
4.15
|
|
60 tháng
(2019-12-17) |
-3.83 | -47.97% | 3,977,894,460 | -5,980,028 | -62.4 |
3.04
20.10
4.15
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.56
|
266,100 | 4.47 | 4.57 | 4.45 | 0 | 0 | 0 |
| 01/07/2024 |
4.46
|
362,200 | 4.54 | 4.54 | 4.45 | 0 | 0 | 0 |
| 28/06/2024 |
4.46
|
495,900 | 4.49 | 4.51 | 4.46 | 0 | 5,000 | -0.0 |
| 27/06/2024 |
4.48
|
332,800 | 4.50 | 4.50 | 4.46 | 0 | 0 | 0 |
| 26/06/2024 |
4.49
|
416,200 | 4.50 | 4.55 | 4.49 | 0 | 0 | 0 |
| 25/06/2024 |
4.51
|
570,000 | 4.48 | 4.55 | 4.48 | 0 | 5,800 | -0.0 |
| 24/06/2024 |
4.46
|
983,900 | 4.60 | 4.63 | 4.45 | 0 | 0 | 0 |
| 21/06/2024 |
4.57
|
728,800 | 4.62 | 4.62 | 4.56 | 0 | 0 | 0 |
| 20/06/2024 |
4.61
|
613,300 | 4.60 | 4.64 | 4.59 | 0 | 0 | 0 |
| 19/06/2024 |
4.63
|
807,500 | 4.69 | 4.69 | 4.60 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
616,700 | 4.68 | 4.70 | 4.65 | 0 | 0 | 0 |
| 17/06/2024 |
4.68
|
704,300 | 4.73 | 4.79 | 4.65 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
2,015,800 | 4.72 | 4.87 | 4.71 | 0 | 0 | 0 |
| 13/06/2024 |
4.71
|
562,500 | 4.76 | 4.77 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.70
|
587,600 | 4.68 | 4.70 | 4.66 | 0 | 0 | 0 |
| 11/06/2024 |
4.67
|
741,900 | 4.74 | 4.74 | 4.65 | 0 | 0 | 0 |
| 10/06/2024 |
4.69
|
1,054,000 | 4.74 | 4.74 | 4.69 | 0 | 0 | 0 |
| 07/06/2024 |
4.70
|
906,000 | 4.74 | 4.76 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.74
|
755,600 | 4.73 | 4.78 | 4.71 | 0 | 0 | 0 |
| 05/06/2024 |
4.72
|
1,060,400 | 4.78 | 4.81 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.78
|
1,076,200 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 03/06/2024 |
4.78
|
1,156,100 | 4.80 | 4.87 | 4.75 | 0 | 0 | 0 |
| 31/05/2024 |
4.75
|
856,900 | 4.80 | 4.85 | 4.73 | 0 | 0 | 0 |
| 30/05/2024 |
4.80
|
1,543,100 | 4.80 | 4.91 | 4.74 | 0 | 0 | 0 |
| 29/05/2024 |
4.80
|
1,772,000 | 4.69 | 4.91 | 4.69 | 0 | 0 | 0 |
| 28/05/2024 |
4.69
|
662,200 | 4.65 | 4.73 | 4.63 | 0 | 0 | 0 |
| 27/05/2024 |
4.64
|
750,400 | 4.62 | 4.69 | 4.58 | 0 | 0 | 0 |
| 24/05/2024 |
4.62
|
1,807,300 | 4.82 | 4.82 | 4.60 | 0 | 0 | 0 |
| 23/05/2024 |
4.87
|
1,601,400 | 4.85 | 4.90 | 4.79 | 0 | 0 | 0 |
| 22/05/2024 |
4.88
|
2,967,000 | 4.78 | 4.94 | 4.74 | 0 | 0 | 0 |
| 21/05/2024 |
4.75
|
1,983,700 | 4.67 | 4.78 | 4.67 | 0 | 0 | 0 |
| 20/05/2024 |
4.67
|
1,045,500 | 4.67 | 4.73 | 4.65 | 0 | 0 | 0 |
| 17/05/2024 |
4.63
|
537,200 | 4.62 | 4.65 | 4.58 | 0 | 0 | 0 |
| 16/05/2024 |
4.62
|
581,400 | 4.62 | 4.67 | 4.58 | 0 | 0 | 0 |
| 15/05/2024 |
4.62
|
878,900 | 4.63 | 4.64 | 4.59 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
746,300 | 4.66 | 4.72 | 4.59 | 0 | 0 | 0 |
| 13/05/2024 |
4.65
|
1,193,600 | 4.59 | 4.73 | 4.56 | 0 | 0 | 0 |
| 10/05/2024 |
4.54
|
1,237,900 | 4.50 | 4.62 | 4.50 | 0 | 0 | 0 |
| 09/05/2024 |
4.49
|
575,800 | 4.50 | 4.50 | 4.47 | 0 | 0 | 0 |
| 08/05/2024 |
4.48
|
457,700 | 4.49 | 4.50 | 4.44 | 0 | 0 | 0 |
| 07/05/2024 |
4.48
|
544,600 | 4.47 | 4.50 | 4.45 | 0 | 0 | 0 |
| 06/05/2024 |
4.47
|
625,300 | 4.46 | 4.49 | 4.45 | 0 | 0 | 0 |
| 03/05/2024 |
4.45
|
828,100 | 4.44 | 4.52 | 4.43 | 0 | 0 | 0 |
| 02/05/2024 |
4.43
|
346,100 | 4.47 | 4.47 | 4.40 | 0 | 0 | 0 |
| 26/04/2024 |
4.43
|
812,900 | 4.39 | 4.49 | 4.38 | 0 | 0 | 0 |
| 25/04/2024 |
4.39
|
332,600 | 4.40 | 4.40 | 4.35 | 0 | 0 | 0 |
| 24/04/2024 |
4.39
|
757,900 | 4.31 | 4.40 | 4.31 | 0 | 0 | 0 |
| 23/04/2024 |
4.31
|
1,042,300 | 4.32 | 4.40 | 4.30 | 0 | 0 | 0 |
| 22/04/2024 |
4.32
|
558,100 | 4.29 | 4.37 | 4.29 | 0 | 0 | 0 |
| 19/04/2024 |
4.30
|
926,700 | 4.38 | 4.38 | 4.21 | 0 | 0 | 0 |
| 17/04/2024 |
4.37
|
936,200 | 4.31 | 4.42 | 4.30 | 0 | 0 | 0 |
| 16/04/2024 |
4.31
|
2,464,200 | 4.40 | 4.45 | 4.17 | 0 | 0 | 0 |
| 15/04/2024 |
4.38
|
2,671,200 | 4.69 | 4.70 | 4.38 | 0 | 0 | 0 |
| 12/04/2024 |
4.70
|
694,600 | 4.72 | 4.76 | 4.67 | 0 | 0 | 0 |
| 11/04/2024 |
4.72
|
1,548,800 | 4.59 | 4.81 | 4.55 | 0 | 0 | 0 |
| 10/04/2024 |
4.62
|
935,400 | 4.66 | 4.68 | 4.60 | 0 | 0 | 0 |
| 09/04/2024 |
4.64
|
713,800 | 4.55 | 4.64 | 4.54 | 0 | 0 | 0 |
| 08/04/2024 |
4.57
|
1,482,900 | 4.60 | 4.65 | 4.57 | 0 | 0 | 0 |
| 05/04/2024 |
4.63
|
1,513,700 | 4.68 | 4.68 | 4.60 | 0 | 0 | 0 |
| 04/04/2024 |
4.68
|
1,796,600 | 4.76 | 4.80 | 4.68 | 0 | 0 | 0 |
| 03/04/2024 |
4.78
|
2,723,900 | 4.83 | 4.84 | 4.74 | 0 | 0 | 0 |
| 02/04/2024 |
4.85
|
1,120,200 | 4.92 | 4.92 | 4.81 | 0 | 0 | 0 |
| 01/04/2024 |
4.88
|
1,663,500 | 4.91 | 4.93 | 4.85 | 0 | 0 | 0 |
| 29/03/2024 |
4.93
|
1,460,600 | 4.98 | 5.01 | 4.91 | 0 | 0 | 0 |
| 28/03/2024 |
4.97
|
1,244,400 | 5.03 | 5.06 | 4.94 | 0 | 0 | 0 |
| 27/03/2024 |
5
|
1,823,800 | 4.97 | 5.03 | 4.95 | 0 | 0 | 0 |
| 26/03/2024 |
4.95
|
1,037,400 | 4.88 | 4.99 | 4.86 | 0 | 0 | 0 |
| 25/03/2024 |
4.89
|
2,011,100 | 4.90 | 4.96 | 4.88 | 0 | 0 | 0 |
| 22/03/2024 |
4.93
|
1,607,400 | 4.97 | 5.02 | 4.92 | 0 | 0 | 0 |
| 21/03/2024 |
4.97
|
2,282,500 | 4.88 | 4.98 | 4.88 | 0 | 0 | 0 |
| 20/03/2024 |
4.87
|
895,000 | 4.83 | 4.88 | 4.80 | 0 | 0 | 0 |
| 19/03/2024 |
4.83
|
825,800 | 4.88 | 4.88 | 4.82 | 0 | 0 | 0 |
| 18/03/2024 |
4.83
|
2,856,900 | 4.90 | 4.96 | 4.70 | 0 | 0 | 0 |
| 15/03/2024 |
4.83
|
1,277,300 | 4.81 | 4.87 | 4.80 | 0 | 0 | 0 |
| 14/03/2024 |
4.84
|
1,506,800 | 4.90 | 4.92 | 4.81 | 0 | 0 | 0 |
| 13/03/2024 |
4.86
|
914,500 | 4.78 | 4.87 | 4.78 | 0 | 0 | 0 |
| 12/03/2024 |
4.78
|
1,767,200 | 4.82 | 4.85 | 4.76 | 0 | 0 | 0 |
| 11/03/2024 |
4.82
|
1,609,900 | 4.94 | 4.97 | 4.82 | 0 | 0 | 0 |
| 08/03/2024 |
4.94
|
1,879,000 | 4.96 | 5.05 | 4.92 | 0 | 0 | 0 |
| 07/03/2024 |
4.95
|
1,378,700 | 4.96 | 4.97 | 4.92 | 0 | 0 | 0 |
| 06/03/2024 |
4.97
|
2,286,200 | 5.10 | 5.11 | 4.96 | 0 | 0 | 0 |
| 05/03/2024 |
5.07
|
2,018,300 | 5.10 | 5.14 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.04
|
2,626,400 | 5.03 | 5.06 | 4.98 | 0 | 0 | 0 |
| 01/03/2024 |
4.97
|
1,297,100 | 4.94 | 5 | 4.91 | 0 | 0 | 0 |
| 29/02/2024 |
4.94
|
1,781,800 | 5.02 | 5.02 | 4.91 | 0 | 0 | 0 |
| 28/02/2024 |
5.01
|
2,132,200 | 4.91 | 5.06 | 4.88 | 0 | 0 | 0 |
| 27/02/2024 |
4.90
|
2,770,600 | 4.96 | 4.96 | 4.86 | 0 | 0 | 0 |
| 26/02/2024 |
4.92
|
3,608,400 | 5 | 5.08 | 4.85 | 0 | 0 | 0 |
| 23/02/2024 |
5
|
4,856,400 | 5.18 | 5.23 | 4.96 | 0 | 0 | 0 |
| 22/02/2024 |
5.08
|
8,805,000 | 4.78 | 5.08 | 4.78 | 0 | 0 | 0 |
| 21/02/2024 |
4.75
|
1,801,400 | 4.77 | 4.81 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
4.76
|
2,537,500 | 4.85 | 4.85 | 4.73 | 0 | 0 | 0 |
| 19/02/2024 |
4.83
|
3,289,100 | 4.67 | 4.87 | 4.67 | 0 | 0 | 0 |
| 16/02/2024 |
4.66
|
2,281,900 | 4.58 | 4.69 | 4.58 | 0 | 0 | 0 |
| 15/02/2024 |
4.58
|
1,000,400 | 4.57 | 4.60 | 4.56 | 0 | 0 | 0 |
| 07/02/2024 |
4.56
|
742,400 | 4.54 | 4.58 | 4.51 | 0 | 0 | 0 |
| 06/02/2024 |
4.54
|
1,299,700 | 4.45 | 4.56 | 4.45 | 0 | 0 | 0 |
| 05/02/2024 |
4.48
|
1,384,700 | 4.55 | 4.55 | 4.40 | 0 | 0 | 0 |
| 02/02/2024 |
4.52
|
1,163,900 | 4.56 | 4.58 | 4.52 | 0 | 0 | 0 |
| 01/02/2024 |
4.55
|
978,300 | 4.56 | 4.58 | 4.51 | 0 | 0 | 0 |