| 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) |
-0.02 | -0.47% | 1,098,200 | 44,300 | 0.2 |
4.17
4.29
4.23
|
|
2 tháng
(2024-09-23) |
0.07 | 1.68% | 2,671,900 | -29,100 | -0.1 |
4.14
4.30
4.23
|
|
3 tháng
(2024-08-22) |
-0.13 | -2.98% | 3,774,500 | -39,000 | -0.2 |
4.14
4.36
4.23
|
|
6 tháng
(2024-05-24) |
-0.49 | -10.38% | 9,422,800 | 23,800 | 0.1 |
3.90
4.76
4.23
|
|
12 tháng
(2023-11-27) |
-0.36 | -7.84% | 27,446,600 | -121,102 | -0.6 |
3.90
5.02
4.23
|
|
24 tháng
(2022-12-01) |
-0.43 | -9.29% | 84,496,300 | -440,188 | -2.3 |
3.71
5.56
4.23
|
|
36 tháng
(2021-12-06) |
-8.11 | -65.72% | 195,230,400 | 262,946 | 1.4 |
3.54
13.59
4.23
|
|
60 tháng
(2019-12-17) |
1.94 | 84.98% | 587,988,608 | -2,052,275 | -18.4 |
1.95
14.57
4.23
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.68
|
28,500 | 4.71 | 4.72 | 4.63 | 0 | 300 | -0.0 |
| 01/07/2024 |
4.65
|
55,300 | 4.66 | 4.69 | 4.60 | 15,100 | 3,300 | 0.1 |
| 28/06/2024 |
4.62
|
127,700 | 4.69 | 4.70 | 4.36 | 0 | 1,200 | -0.0 |
| 27/06/2024 |
4.68
|
53,700 | 4.65 | 4.70 | 4.64 | 0 | 0 | 0 |
| 26/06/2024 |
4.68
|
196,500 | 4.70 | 4.70 | 4.60 | 11,400 | 3,500 | 0.0 |
| 25/06/2024 |
4.70
|
49,800 | 4.68 | 4.72 | 4.68 | 5,000 | 100 | 0.0 |
| 24/06/2024 |
4.69
|
197,300 | 4.72 | 4.75 | 4.65 | 10,000 | 1,100 | 0.0 |
| 21/06/2024 |
4.74
|
133,800 | 4.75 | 4.76 | 4.71 | 0 | 400 | -0.0 |
| 20/06/2024 |
4.73
|
99,600 | 4.72 | 4.74 | 4.71 | 13,400 | 0 | 0.1 |
| 19/06/2024 |
4.71
|
38,800 | 4.71 | 4.73 | 4.69 | 0 | 500 | -0.0 |
| 18/06/2024 |
4.71
|
49,000 | 4.71 | 4.74 | 4.70 | 3,400 | 300 | 0.0 |
| 17/06/2024 |
4.71
|
25,600 | 4.70 | 4.73 | 4.69 | 0 | 1,500 | -0.0 |
| 14/06/2024 |
4.69
|
72,700 | 4.77 | 4.77 | 4.69 | 0 | 0 | 0 |
| 13/06/2024 |
4.74
|
49,700 | 4.76 | 4.77 | 4.73 | 2,100 | 300 | 0.0 |
| 12/06/2024 |
4.73
|
127,300 | 4.72 | 4.75 | 4.70 | 10,300 | 600 | 0.0 |
| 11/06/2024 |
4.70
|
102,300 | 4.72 | 4.72 | 4.70 | 0 | 400 | -0.0 |
| 10/06/2024 |
4.72
|
85,000 | 4.77 | 4.77 | 4.71 | 0 | 100 | -0.0 |
| 07/06/2024 |
4.73
|
152,700 | 4.73 | 4.77 | 4.73 | 100 | 0 | 0.0 |
| 06/06/2024 |
4.74
|
46,200 | 4.74 | 4.75 | 4.69 | 0 | 0 | 0 |
| 05/06/2024 |
4.71
|
148,500 | 4.77 | 4.78 | 4.70 | 3,500 | 4,300 | -0.0 |
| 04/06/2024 |
4.73
|
100,700 | 4.79 | 4.79 | 4.70 | 2,000 | 100 | 0.0 |
| 03/06/2024 |
4.76
|
82,100 | 4.74 | 4.78 | 4.74 | 1,300 | 700 | 0.0 |
| 31/05/2024 |
4.74
|
106,500 | 4.72 | 4.75 | 4.69 | 0 | 2,000 | -0.0 |
| 30/05/2024 |
4.72
|
111,500 | 4.70 | 4.75 | 4.68 | 1,800 | 0 | 0.0 |
| 29/05/2024 |
4.70
|
271,000 | 4.71 | 4.80 | 4.68 | 8,400 | 0 | 0.0 |
| 28/05/2024 |
4.74
|
41,900 | 4.70 | 4.76 | 4.69 | 0 | 4,800 | -0.0 |
| 27/05/2024 |
4.70
|
56,700 | 4.70 | 4.75 | 4.70 | 0 | 700 | -0.0 |
| 24/05/2024 |
4.72
|
140,300 | 4.77 | 4.78 | 4.68 | 0 | 0 | 0 |
| 23/05/2024 |
4.79
|
96,200 | 4.78 | 4.79 | 4.75 | 0 | 1,600 | -0.0 |
| 22/05/2024 |
4.78
|
55,500 | 4.83 | 4.83 | 4.76 | 0 | 800 | -0.0 |
| 21/05/2024 |
4.83
|
254,000 | 4.80 | 4.88 | 4.80 | 700 | 0 | 0.0 |
| 20/05/2024 |
4.78
|
112,400 | 4.77 | 4.80 | 4.72 | 3,300 | 0 | 0.0 |
| 17/05/2024 |
4.77
|
110,900 | 4.78 | 4.79 | 4.73 | 800 | 1,800 | -0.0 |
| 16/05/2024 |
4.79
|
200,900 | 4.80 | 4.80 | 4.73 | 0 | 8,500 | -0.0 |
| 15/05/2024 |
4.80
|
86,500 | 4.79 | 4.82 | 4.75 | 0 | 0 | 0 |
| 14/05/2024 |
4.80
|
67,600 | 4.79 | 4.82 | 4.73 | 0 | 0 | 0 |
| 13/05/2024 |
4.79
|
336,100 | 4.70 | 4.84 | 4.70 | 8,800 | 0 | 0.0 |
| 10/05/2024 |
4.70
|
51,800 | 4.73 | 4.73 | 4.67 | 0 | 0 | 0 |
| 09/05/2024 |
4.73
|
113,200 | 4.69 | 4.75 | 4.69 | 0 | 0 | 0 |
| 08/05/2024 |
4.70
|
150,100 | 4.69 | 4.75 | 4.67 | 0 | 0 | 0 |
| 07/05/2024 |
4.69
|
71,200 | 4.68 | 4.69 | 4.66 | 0 | 0 | 0 |
| 06/05/2024 |
4.69
|
54,500 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
| 03/05/2024 |
4.69
|
43,000 | 4.68 | 4.69 | 4.64 | 0 | 0 | 0 |
| 02/05/2024 |
4.68
|
76,900 | 4.66 | 4.70 | 4.64 | 0 | 500 | -0.0 |
| 26/04/2024 |
4.66
|
28,700 | 4.67 | 4.67 | 4.59 | 0 | 0 | 0 |
| 25/04/2024 |
4.67
|
85,600 | 4.67 | 4.69 | 4.60 | 0 | 400 | -0.0 |
| 24/04/2024 |
4.69
|
118,300 | 4.66 | 4.70 | 4.64 | 300 | 300 | 0 |
| 23/04/2024 |
4.67
|
52,100 | 4.70 | 4.73 | 4.64 | 0 | 0 | 0 |
| 22/04/2024 |
4.70
|
79,400 | 4.66 | 4.75 | 4.63 | 0 | 0 | 0 |
| 19/04/2024 |
4.70
|
96,400 | 4.55 | 4.73 | 4.51 | 900 | 22,400 | -0.1 |
| 17/04/2024 |
4.67
|
74,900 | 4.69 | 4.70 | 4.61 | 0 | 900 | -0.0 |
| 16/04/2024 |
4.65
|
199,500 | 4.72 | 4.72 | 4.56 | 0 | 1,200 | -0.0 |
| 15/04/2024 |
4.73
|
154,200 | 4.79 | 4.80 | 4.70 | 100 | 0 | 0.0 |
| 12/04/2024 |
4.82
|
42,000 | 4.85 | 4.86 | 4.78 | 0 | 0 | 0 |
| 11/04/2024 |
4.85
|
147,500 | 4.80 | 4.85 | 4.73 | 2,100 | 0 | 0.0 |
| 10/04/2024 |
4.80
|
92,300 | 4.79 | 4.80 | 4.76 | 0 | 0 | 0 |
| 09/04/2024 |
4.80
|
66,800 | 4.77 | 4.80 | 4.74 | 0 | 0 | 0 |
| 08/04/2024 |
4.75
|
65,500 | 4.78 | 4.80 | 4.75 | 0 | 0 | 0 |
| 05/04/2024 |
4.79
|
187,300 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 04/04/2024 |
4.83
|
124,300 | 4.84 | 4.84 | 4.78 | 0 | 0 | 0 |
| 03/04/2024 |
4.83
|
164,800 | 4.83 | 4.85 | 4.80 | 0 | 3,000 | -0.0 |
| 02/04/2024 |
4.83
|
160,900 | 4.85 | 4.85 | 4.80 | 0 | 0 | 0 |
| 01/04/2024 |
4.85
|
116,900 | 4.89 | 4.89 | 4.84 | 100 | 0 | 0.0 |
| 29/03/2024 |
4.89
|
131,400 | 4.95 | 4.96 | 4.87 | 3,000 | 1,000 | 0.0 |
| 28/03/2024 |
4.91
|
170,700 | 4.90 | 4.93 | 4.87 | 10,000 | 0 | 0.0 |
| 27/03/2024 |
4.90
|
289,400 | 4.86 | 4.95 | 4.85 | 0 | 0 | 0 |
| 26/03/2024 |
4.81
|
131,700 | 4.81 | 4.82 | 4.80 | 0 | 0 | 0 |
| 25/03/2024 |
4.81
|
53,800 | 4.85 | 4.85 | 4.75 | 0 | 0 | 0 |
| 22/03/2024 |
4.81
|
460,100 | 4.83 | 4.83 | 4.77 | 0 | 0 | 0 |
| 21/03/2024 |
4.80
|
131,300 | 4.80 | 4.83 | 4.77 | 0 | 0 | 0 |
| 20/03/2024 |
4.80
|
111,600 | 4.79 | 4.81 | 4.74 | 0 | 10,100 | -0.0 |
| 19/03/2024 |
4.80
|
160,000 | 4.79 | 4.82 | 4.73 | 0 | 600 | -0.0 |
| 18/03/2024 |
4.79
|
155,000 | 4.81 | 4.86 | 4.75 | 0 | 200 | -0.0 |
| 15/03/2024 |
4.85
|
292,900 | 4.83 | 4.95 | 4.81 | 0 | 14,500 | -0.1 |
| 14/03/2024 |
4.83
|
72,300 | 4.89 | 4.89 | 4.80 | 0 | 0 | 0 |
| 13/03/2024 |
4.89
|
187,600 | 4.81 | 4.89 | 4.77 | 0 | 500 | -0.0 |
| 12/03/2024 |
4.83
|
98,400 | 4.81 | 4.86 | 4.75 | 0 | 300 | -0.0 |
| 11/03/2024 |
4.80
|
79,200 | 4.89 | 4.89 | 4.80 | 2,000 | 0 | 0.0 |
| 08/03/2024 |
4.88
|
129,300 | 4.93 | 4.96 | 4.88 | 0 | 0 | 0 |
| 07/03/2024 |
4.94
|
97,400 | 4.90 | 4.97 | 4.88 | 0 | 0 | 0 |
| 06/03/2024 |
4.91
|
102,800 | 4.92 | 4.99 | 4.91 | 0 | 1,400 | -0.0 |
| 05/03/2024 |
4.92
|
151,000 | 4.88 | 4.94 | 4.85 | 0 | 6,600 | -0.0 |
| 04/03/2024 |
4.88
|
211,200 | 4.87 | 4.90 | 4.85 | 0 | 0 | 0 |
| 01/03/2024 |
4.87
|
100,400 | 4.87 | 4.88 | 4.84 | 0 | 0 | 0 |
| 29/02/2024 |
4.88
|
147,900 | 4.88 | 4.88 | 4.83 | 1,000 | 0 | 0.0 |
| 28/02/2024 |
4.84
|
59,900 | 4.91 | 4.91 | 4.80 | 0 | 2,300 | -0.0 |
| 27/02/2024 |
4.90
|
118,800 | 4.87 | 4.90 | 4.79 | 0 | 600 | -0.0 |
| 26/02/2024 |
4.87
|
81,500 | 4.75 | 4.88 | 4.74 | 0 | 1,200 | -0.0 |
| 23/02/2024 |
4.80
|
382,100 | 4.92 | 4.95 | 4.78 | 0 | 902 | -0.0 |
| 22/02/2024 |
4.88
|
374,900 | 4.88 | 4.94 | 4.83 | 13,100 | 0 | 0.1 |
| 21/02/2024 |
4.88
|
341,300 | 4.83 | 4.89 | 4.79 | 0 | 20,000 | -0.1 |
| 20/02/2024 |
4.83
|
644,600 | 4.72 | 4.87 | 4.72 | 14,100 | 0 | 0.1 |
| 19/02/2024 |
4.72
|
83,900 | 4.70 | 4.72 | 4.69 | 0 | 0 | 0 |
| 16/02/2024 |
4.70
|
154,400 | 4.75 | 4.75 | 4.66 | 19,900 | 0 | 0.1 |
| 15/02/2024 |
4.71
|
101,100 | 4.70 | 4.77 | 4.67 | 0 | 0 | 0 |
| 07/02/2024 |
4.69
|
154,500 | 4.66 | 4.69 | 4.64 | 0 | 0 | 0 |
| 06/02/2024 |
4.68
|
50,900 | 4.69 | 4.70 | 4.64 | 0 | 0 | 0 |
| 05/02/2024 |
4.69
|
103,300 | 4.64 | 4.80 | 4.62 | 0 | 0 | 0 |
| 02/02/2024 |
4.64
|
73,500 | 4.68 | 4.68 | 4.62 | 0 | 0 | 0 |
| 01/02/2024 |
4.67
|
39,400 | 4.68 | 4.68 | 4.66 | 0 | 0 | 0 |