| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-08-19) |
-0.13 | -2.62% | 1,743,400 | -6,200 | -0.0 |
4.81
5.06
4.83
|
|
2 tháng
(2024-07-22) |
-1.23 | -20.30% | 4,855,800 | -6,100 | -0.0 |
4.79
6.10
4.83
|
|
3 tháng
(2024-06-20) |
-1.24 | -20.43% | 7,855,400 | 9,000 | 0.1 |
4.79
6.33
4.83
|
|
6 tháng
(2024-03-22) |
-1.33 | -21.59% | 18,929,100 | 11,830 | 0.1 |
4.79
6.50
4.83
|
|
12 tháng
(2023-09-25) |
-0.56 | -10.39% | 34,662,900 | 212,046 | 1.4 |
4.79
6.50
4.83
|
|
24 tháng
(2022-09-29) |
-1.80 | -27.15% | 79,651,400 | -85,774 | -0.8 |
3.94
6.63
4.83
|
|
36 tháng
(2021-10-04) |
-8.97 | -65.01% | 217,403,800 | 159,968 | 3.9 |
3.94
17.73
4.83
|
|
60 tháng
(2019-10-15) |
-1.83 | -27.46% | 378,197,300 | 145,258 | 5.2 |
3.94
17.73
4.83
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
5.31
|
25,900 | 5.33 | 5.34 | 5.28 | 800 | 0 | 0.0 |
| 24/04/2024 |
5.32
|
130,700 | 5.29 | 5.37 | 5.26 | 20,300 | 8,100 | 0.1 |
| 23/04/2024 |
5.25
|
107,300 | 5.40 | 5.41 | 5.20 | 200 | 0 | 0.0 |
| 22/04/2024 |
5.40
|
38,200 | 5.36 | 5.49 | 5.36 | 1,000 | 0 | 0.0 |
| 19/04/2024 |
5.40
|
84,500 | 5.50 | 5.50 | 5.32 | 10,000 | 100 | 0.1 |
| 17/04/2024 |
5.50
|
46,800 | 5.58 | 5.58 | 5.42 | 0 | 3,000 | -0.0 |
| 16/04/2024 |
5.44
|
156,600 | 5.52 | 5.68 | 5.33 | 200 | 100 | 0.0 |
| 15/04/2024 |
5.60
|
462,100 | 5.99 | 5.99 | 5.60 | 42,000 | 18,600 | 0.1 |
| 12/04/2024 |
6
|
51,000 | 5.97 | 6.04 | 5.97 | 2,700 | 0 | 0.0 |
| 11/04/2024 |
5.97
|
135,500 | 5.96 | 6 | 5.91 | 500 | 0 | 0.0 |
| 10/04/2024 |
6
|
51,400 | 6 | 6.06 | 5.95 | 1,000 | 300 | 0.0 |
| 09/04/2024 |
6
|
117,600 | 6.01 | 6.04 | 5.98 | 0 | 0 | 0 |
| 08/04/2024 |
6.01
|
146,100 | 6.14 | 6.14 | 5.91 | 0 | 700 | -0.0 |
| 05/04/2024 |
6.14
|
164,900 | 6.13 | 6.19 | 6.10 | 7,600 | 1,200 | 0.0 |
| 04/04/2024 |
6.13
|
38,700 | 6.19 | 6.25 | 6.13 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
6.24
|
307,100 | 6.14 | 6.33 | 6.13 | 3,300 | 1,700 | 0.0 |
| 02/04/2024 |
6.15
|
74,600 | 6.11 | 6.16 | 6.10 | 0 | 0 | 0 |
| 01/04/2024 |
6.11
|
240,900 | 6.16 | 6.16 | 6.09 | 0 | 4,100 | -0.0 |
| 29/03/2024 |
6.16
|
85,500 | 6.11 | 6.19 | 6.11 | 0 | 500 | -0.0 |
| 28/03/2024 |
6.13
|
136,300 | 6.13 | 6.15 | 6.09 | 0 | 0 | 0 |
| 27/03/2024 |
6.13
|
122,400 | 6.13 | 6.16 | 6.11 | 0 | 0 | 0 |
| 26/03/2024 |
6.12
|
82,200 | 6.10 | 6.12 | 6.08 | 0 | 0 | 0 |
| 25/03/2024 |
6.11
|
151,600 | 6.16 | 6.18 | 6.09 | 100 | 0 | 0.0 |
| 22/03/2024 |
6.16
|
112,100 | 6.15 | 6.18 | 6.14 | 23,700 | 0 | 0.1 |
| 21/03/2024 |
6.15
|
136,700 | 6.06 | 6.19 | 6.07 | 9,400 | 0 | 0.1 |
| 20/03/2024 |
6.06
|
66,000 | 6.04 | 6.07 | 6 | 0 | 0 | 0 |
| 19/03/2024 |
6.04
|
94,500 | 6.04 | 6.08 | 5.97 | 0 | 0 | 0 |
| 18/03/2024 |
6.04
|
246,200 | 6.12 | 6.14 | 5.90 | 0 | 500 | -0.0 |
| 15/03/2024 |
6.12
|
109,900 | 6.12 | 6.17 | 6.09 | 0 | 29,500 | -0.2 |
| 14/03/2024 |
6.12
|
289,800 | 6.14 | 6.14 | 6.07 | 0 | 0 | 0 |
| 13/03/2024 |
6.14
|
195,200 | 6.09 | 6.14 | 6 | 10,500 | 0 | 0.1 |
| 12/03/2024 |
6.09
|
203,500 | 6.16 | 6.18 | 6.07 | 25,100 | 7,100 | 0.1 |
| 11/03/2024 |
6.16
|
76,000 | 6.16 | 6.20 | 6.11 | 0 | 1,500 | -0.0 |
| 08/03/2024 |
6.16
|
321,200 | 6.21 | 6.25 | 6.16 | 1,000 | 3,200 | -0.0 |
| 07/03/2024 |
6.21
|
406,100 | 6.16 | 6.24 | 6.16 | 4,700 | 0 | 0.0 |
| 06/03/2024 |
6.16
|
113,000 | 6.19 | 6.22 | 6.12 | 300 | 0 | 0.0 |
| 05/03/2024 |
6.19
|
136,600 | 6.17 | 6.21 | 6.16 | 20,500 | 0 | 0.1 |
| 04/03/2024 |
6.17
|
103,400 | 6.15 | 6.25 | 6.15 | 6,000 | 700 | 0.0 |
| 01/03/2024 |
6.15
|
118,500 | 6.12 | 6.16 | 6.07 | 21,500 | 1,200 | 0.1 |
| 29/02/2024 |
6.12
|
273,500 | 6.18 | 6.20 | 6.07 | 8,300 | 1,300 | 0.0 |
| 28/02/2024 |
6.18
|
135,700 | 6.19 | 6.22 | 6.16 | 9,300 | 15,900 | -0.0 |
| 27/02/2024 |
6.19
|
125,400 | 6.20 | 6.24 | 6.15 | 7,400 | 900 | 0.0 |
| 26/02/2024 |
6.20
|
208,000 | 6.17 | 6.23 | 6.10 | 1,100 | 8,800 | -0.0 |
| 23/02/2024 |
6.17
|
435,600 | 6.37 | 6.43 | 6.14 | 8,816 | 0 | 0.1 |
| 22/02/2024 |
6.37
|
332,500 | 6.40 | 6.43 | 6.35 | 14,600 | 10,800 | 0.0 |
| 21/02/2024 |
6.40
|
431,500 | 6.27 | 6.45 | 6.25 | 38,000 | 2,400 | 0.2 |
| 20/02/2024 |
6.27
|
261,800 | 6.36 | 6.37 | 6.21 | 43,100 | 0 | 0.3 |
| 19/02/2024 |
6.36
|
292,800 | 6.31 | 6.45 | 6.25 | 37,300 | 3,500 | 0.2 |
| 16/02/2024 |
6.31
|
516,100 | 6.10 | 6.31 | 6.12 | 14,300 | 500 | 0.1 |
| 15/02/2024 |
6.10
|
348,700 | 6.04 | 6.14 | 6.04 | 8,000 | 0 | 0.0 |
| 07/02/2024 |
6.04
|
92,000 | 6.04 | 6.06 | 6.02 | 8,800 | 0 | 0.1 |
| 06/02/2024 |
6.04
|
160,700 | 6.04 | 6.08 | 6.01 | 500 | 600 | -0.0 |
| 05/02/2024 |
6.04
|
141,900 | 6.06 | 6.14 | 6.01 | 6,400 | 7,400 | -0.0 |
| 02/02/2024 |
6.06
|
281,800 | 6.18 | 6.19 | 6.03 | 2,100 | 0 | 0.0 |
| 01/02/2024 |
6.18
|
763,100 | 5.92 | 6.33 | 5.90 | 6,300 | 3,300 | 0.0 |
| 31/01/2024 |
5.92
|
266,400 | 5.94 | 6.12 | 5.89 | 31,100 | 2,000 | 0.2 |
| 30/01/2024 |
5.94
|
835,900 | 5.56 | 5.94 | 5.78 | 800 | 8,200 | -0.0 |
| 29/01/2024 |
5.56
|
160,500 | 5.49 | 5.62 | 5.49 | 2,600 | 700 | 0.0 |
| 26/01/2024 |
5.49
|
116,400 | 5.58 | 5.62 | 5.45 | 2,000 | 300 | 0.0 |
| 25/01/2024 |
5.58
|
250,000 | 5.36 | 5.60 | 5.35 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
5.36
|
29,400 | 5.36 | 5.38 | 5.35 | 0 | 0 | 0 |
| 23/01/2024 |
5.36
|
90,500 | 5.35 | 5.40 | 5.33 | 0 | 0 | 0 |
| 22/01/2024 |
5.35
|
28,300 | 5.35 | 5.37 | 5.35 | 0 | 0 | 0 |
| 19/01/2024 |
5.35
|
46,900 | 5.35 | 5.36 | 5.26 | 0 | 0 | 0 |
| 18/01/2024 |
5.35
|
18,300 | 5.37 | 5.37 | 5.26 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
5.37
|
5,800 | 5.38 | 5.39 | 5.33 | 0 | 0 | 0 |
| 16/01/2024 |
5.38
|
12,100 | 5.38 | 5.39 | 5.26 | 0 | 0 | 0 |
| 15/01/2024 |
5.38
|
87,000 | 5.27 | 5.44 | 5.29 | 0 | 0 | 0 |
| 12/01/2024 |
5.27
|
122,900 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 11/01/2024 |
5.32
|
117,600 | 5.33 | 5.36 | 5.30 | 0 | 0 | 0 |
| 10/01/2024 |
5.33
|
48,200 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 |
| 09/01/2024 |
5.34
|
80,900 | 5.35 | 5.37 | 5.06 | 100 | 0 | 0.0 |
| 08/01/2024 |
5.35
|
56,000 | 5.40 | 5.40 | 5.30 | 1,000 | 0 | 0.0 |
| 05/01/2024 |
5.40
|
28,700 | 5.45 | 5.45 | 5.31 | 0 | 0 | 0 |
| 04/01/2024 |
5.45
|
33,800 | 5.48 | 5.48 | 5.39 | 0 | 200 | -0.0 |
| 03/01/2024 |
5.48
|
186,000 | 5.36 | 5.48 | 5.30 | 0 | 0 | 0 |
| 02/01/2024 |
5.36
|
28,600 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 29/12/2023 |
5.36
|
61,500 | 5.35 | 5.36 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.35
|
34,400 | 5.34 | 5.39 | 5.33 | 0 | 0 | 0 |
| 27/12/2023 |
5.34
|
29,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/12/2023 |
5.30
|
43,900 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 |
| 25/12/2023 |
5.29
|
35,600 | 5.29 | 5.30 | 5.28 | 0 | 0 | 0 |
| 22/12/2023 |
5.29
|
88,300 | 5.29 | 5.30 | 5.25 | 0 | 0 | 0 |
| 21/12/2023 |
5.29
|
50,100 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
| 20/12/2023 |
5.31
|
60,000 | 5.31 | 5.32 | 5.28 | 100 | 0 | 0.0 |
| 19/12/2023 |
5.31
|
42,200 | 5.30 | 5.32 | 5.27 | 0 | 0 | 0 |
| 18/12/2023 |
5.30
|
12,400 | 5.31 | 5.35 | 5.30 | 0 | 0 | 0 |
| 15/12/2023 |
5.31
|
50,500 | 5.34 | 5.34 | 5.26 | 0 | 3,700 | -0.0 |
| 14/12/2023 |
5.34
|
46,300 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 13/12/2023 |
5.34
|
155,500 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 12/12/2023 |
5.34
|
69,300 | 5.34 | 5.36 | 5.30 | 0 | 200 | -0.0 |
| 11/12/2023 |
5.34
|
71,200 | 5.34 | 5.37 | 5.31 | 0 | 0 | 0 |
| 08/12/2023 |
5.34
|
96,400 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
| 07/12/2023 |
5.40
|
173,500 | 5.41 | 5.49 | 5.35 | 0 | 0 | 0 |
| 06/12/2023 |
5.41
|
407,100 | 5.26 | 5.42 | 5.24 | 0 | 0 | 0 |
| 05/12/2023 |
5.26
|
72,100 | 5.24 | 5.26 | 5.21 | 0 | 0 | 0 |
| 04/12/2023 |
5.24
|
218,600 | 5.20 | 5.27 | 5.16 | 0 | 0 | 0 |
| 01/12/2023 |
5.20
|
76,800 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 30/11/2023 |
5.25
|
27,500 | 5.25 | 5.29 | 5.23 | 0 | 0 | 0 |
| 29/11/2023 |
5.25
|
94,700 | 5.26 | 5.27 | 5.20 | 0 | 0 | 0 |