| 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 | -3.10% | 51,370,900 | 55,900 | 0.2 |
3.06
3.28
3.13
|
|
2 tháng
(2024-09-23) |
-0.29 | -8.48% | 90,366,200 | -441,900 | -1.4 |
3.06
3.45
3.13
|
|
3 tháng
(2024-08-22) |
-0.50 | -13.77% | 140,307,300 | -1,579,100 | -5.5 |
3.06
3.63
3.13
|
|
6 tháng
(2024-05-24) |
-0.91 | -22.52% | 400,329,400 | -353,900 | -1.0 |
3.06
4.25
3.13
|
|
12 tháng
(2023-11-27) |
-0.37 | -10.57% | 1,484,934,000 | -671,282 | -2.7 |
3.06
4.72
3.13
|
|
24 tháng
(2022-12-01) |
0.31 | 10.99% | 4,133,370,300 | -4,447,344 | -15.0 |
2.56
5.10
3.13
|
|
36 tháng
(2021-12-06) |
-3.18 | -50.40% | 7,159,189,600 | -1,412,832 | -11.6 |
1.61
10.50
3.13
|
|
60 tháng
(2019-12-17) |
2.01 | 179.46% | 13,515,044,980 | -16,787,452 | -52.9 |
0.95
10.50
3.13
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
3.87
|
1,443,200 | 3.82 | 3.87 | 3.82 | 3,000 | 0 | 0.0 |
| 01/07/2024 |
3.82
|
2,190,000 | 3.78 | 3.82 | 3.72 | 142,900 | 84,000 | 0.2 |
| 28/06/2024 |
3.75
|
4,273,200 | 3.85 | 3.88 | 3.75 | 72,900 | 1,100 | 0.3 |
| 27/06/2024 |
3.85
|
2,649,100 | 3.90 | 3.90 | 3.84 | 9,200 | 0 | 0.0 |
| 26/06/2024 |
3.87
|
3,116,100 | 3.89 | 3.94 | 3.86 | 4,200 | 47,900 | -0.2 |
| 25/06/2024 |
3.89
|
2,599,100 | 3.92 | 3.96 | 3.88 | 13,700 | 52,900 | -0.2 |
| 24/06/2024 |
3.92
|
5,643,100 | 3.93 | 4.05 | 3.87 | 0 | 359,700 | -1.4 |
| 21/06/2024 |
3.91
|
3,012,500 | 3.98 | 3.98 | 3.91 | 45,800 | 4,300 | 0.2 |
| 20/06/2024 |
3.97
|
2,836,800 | 4.04 | 4.04 | 3.91 | 3,300 | 71,600 | -0.3 |
| 19/06/2024 |
3.98
|
2,866,900 | 4.01 | 4.03 | 3.96 | 1,100 | 0 | 0.0 |
| 18/06/2024 |
4.01
|
4,993,000 | 4.03 | 4.05 | 3.99 | 1,100 | 0 | 0.0 |
| 17/06/2024 |
4
|
6,730,300 | 4.08 | 4.08 | 3.99 | 129,900 | 6,800 | 0.5 |
| 14/06/2024 |
4.07
|
5,806,100 | 4.16 | 4.16 | 4.05 | 500 | 0 | 0.0 |
| 13/06/2024 |
4.12
|
3,823,600 | 4.13 | 4.18 | 4.11 | 0 | 0 | 0 |
| 12/06/2024 |
4.11
|
3,767,400 | 4.08 | 4.13 | 4.08 | 83,600 | 0 | 0.3 |
| 11/06/2024 |
4.10
|
5,520,400 | 4.13 | 4.17 | 4.07 | 500 | 0 | 0.0 |
| 10/06/2024 |
4.12
|
4,408,900 | 4.15 | 4.18 | 4.12 | 200 | 0 | 0.0 |
| 07/06/2024 |
4.13
|
3,781,900 | 4.13 | 4.19 | 4.12 | 36,000 | 14,700 | 0.1 |
| 06/06/2024 |
4.12
|
4,903,500 | 4.21 | 4.22 | 4.12 | 0 | 21,300 | -0.1 |
| 05/06/2024 |
4.18
|
6,750,100 | 4.25 | 4.25 | 4.18 | 3,500 | 1,000 | 0.0 |
| 04/06/2024 |
4.22
|
5,469,200 | 4.28 | 4.29 | 4.20 | 5,500 | 6,300 | -0.0 |
| 03/06/2024 |
4.24
|
11,578,200 | 4.30 | 4.40 | 4.22 | 128,700 | 385,600 | -1.1 |
| 31/05/2024 |
4.23
|
5,799,700 | 4.26 | 4.34 | 4.21 | 27,000 | 29,800 | -0.0 |
| 30/05/2024 |
4.25
|
12,293,300 | 4.25 | 4.35 | 4.21 | 36,800 | 43,500 | -0.0 |
| 29/05/2024 |
4.18
|
13,290,600 | 4.11 | 4.26 | 4.11 | 828,600 | 14,000 | 3.4 |
| 28/05/2024 |
4.11
|
4,488,700 | 4.14 | 4.17 | 4.10 | 0 | 162,500 | -0.7 |
| 27/05/2024 |
4.10
|
3,290,900 | 4.08 | 4.14 | 4.04 | 1,000 | 3,000 | -0.0 |
| 24/05/2024 |
4.04
|
10,254,200 | 4.18 | 4.22 | 4.04 | 63,000 | 14,000 | 0.2 |
| 23/05/2024 |
4.15
|
13,778,100 | 4.19 | 4.27 | 4.15 | 165,900 | 268,900 | -0.5 |
| 22/05/2024 |
4.05
|
5,997,400 | 4.12 | 4.16 | 4.05 | 0 | 37,500 | -0.2 |
| 21/05/2024 |
4.08
|
9,195,100 | 4.05 | 4.23 | 4.03 | 0 | 1,210,200 | -5.1 |
| 20/05/2024 |
4.02
|
5,369,100 | 4.05 | 4.08 | 4 | 275,100 | 16,500 | 1.0 |
| 17/05/2024 |
4
|
4,716,300 | 4.03 | 4.03 | 3.95 | 600 | 0 | 0.0 |
| 16/05/2024 |
3.99
|
4,378,600 | 4.03 | 4.09 | 3.99 | 148,200 | 18,600 | 0.5 |
| 15/05/2024 |
4.01
|
7,199,900 | 4.01 | 4.05 | 3.99 | 904,600 | 0 | 3.6 |
| 14/05/2024 |
4.01
|
6,261,800 | 4.15 | 4.16 | 4.01 | 0 | 382,500 | -1.6 |
| 13/05/2024 |
4.11
|
16,917,100 | 3.90 | 4.11 | 3.89 | 59,100 | 404,300 | -1.4 |
| 10/05/2024 |
3.85
|
3,209,800 | 3.83 | 3.86 | 3.78 | 14,100 | 130,900 | -0.4 |
| 09/05/2024 |
3.80
|
3,085,900 | 3.84 | 3.86 | 3.80 | 2,800 | 0 | 0.0 |
| 08/05/2024 |
3.83
|
3,543,100 | 3.84 | 3.88 | 3.80 | 51,200 | 14,100 | 0.1 |
| 07/05/2024 |
3.89
|
3,242,000 | 3.90 | 3.92 | 3.83 | 137,200 | 61,300 | 0.3 |
| 06/05/2024 |
3.89
|
4,964,600 | 3.82 | 3.94 | 3.80 | 324,900 | 131,100 | 0.7 |
| 03/05/2024 |
3.81
|
3,810,700 | 3.84 | 3.88 | 3.81 | 0 | 493,800 | -1.9 |
| 02/05/2024 |
3.83
|
3,315,200 | 3.80 | 4 | 3.80 | 0 | 328,000 | -1.3 |
| 26/04/2024 |
3.79
|
4,051,600 | 3.68 | 3.79 | 3.68 | 400 | 31,800 | -0.1 |
| 25/04/2024 |
3.70
|
2,698,800 | 3.75 | 3.76 | 3.70 | 0 | 59,300 | -0.2 |
| 24/04/2024 |
3.78
|
4,460,100 | 3.69 | 3.80 | 3.66 | 678,800 | 105,600 | 2.1 |
| 23/04/2024 |
3.65
|
3,686,200 | 3.77 | 3.78 | 3.65 | 0 | 389,500 | -1.4 |
| 22/04/2024 |
3.75
|
4,151,700 | 3.67 | 3.79 | 3.67 | 135,600 | 30,400 | 0.4 |
| 19/04/2024 |
3.65
|
6,807,900 | 3.67 | 3.74 | 3.52 | 155,200 | 0 | 0.6 |
| 17/04/2024 |
3.74
|
4,680,100 | 3.80 | 3.83 | 3.74 | 112,900 | 0 | 0.4 |
| 16/04/2024 |
3.76
|
12,292,400 | 3.87 | 3.91 | 3.64 | 1,081,100 | 0 | 4.0 |
| 15/04/2024 |
3.91
|
11,676,000 | 4.18 | 4.23 | 3.91 | 89,600 | 252,300 | -0.7 |
| 12/04/2024 |
4.20
|
4,350,500 | 4.20 | 4.26 | 4.18 | 50,000 | 32,100 | 0.1 |
| 11/04/2024 |
4.17
|
7,600,900 | 4.16 | 4.21 | 4.15 | 100 | 71,400 | -0.3 |
| 10/04/2024 |
4.23
|
4,424,200 | 4.30 | 4.31 | 4.23 | 0 | 65,200 | -0.3 |
| 09/04/2024 |
4.25
|
5,980,800 | 4.27 | 4.28 | 4.20 | 26,000 | 184,600 | -0.7 |
| 08/04/2024 |
4.24
|
6,191,300 | 4.30 | 4.34 | 4.24 | 4,100 | 100 | 0.0 |
| 05/04/2024 |
4.28
|
9,532,700 | 4.30 | 4.36 | 4.25 | 397,500 | 113,000 | 1.2 |
| 04/04/2024 |
4.30
|
7,482,900 | 4.33 | 4.39 | 4.28 | 184,100 | 0 | 0.8 |
| 03/04/2024 |
4.30
|
6,026,600 | 4.43 | 4.47 | 4.30 | 200 | 5,000 | -0.0 |
| 02/04/2024 |
4.40
|
9,007,200 | 4.39 | 4.43 | 4.32 | 124,200 | 56,700 | 0.3 |
| 01/04/2024 |
4.43
|
10,292,600 | 4.46 | 4.47 | 4.35 | 0 | 825,100 | -3.6 |
| 29/03/2024 |
4.46
|
7,595,500 | 4.56 | 4.56 | 4.46 | 0 | 140,500 | -0.6 |
| 28/03/2024 |
4.52
|
6,676,800 | 4.55 | 4.60 | 4.49 | 56,700 | 1,176,400 | -5.1 |
| 27/03/2024 |
4.52
|
8,037,900 | 4.53 | 4.59 | 4.50 | 822,400 | 68,000 | 3.4 |
| 26/03/2024 |
4.50
|
12,022,600 | 4.53 | 4.56 | 4.49 | 19,900 | 49,200 | -0.1 |
| 25/03/2024 |
4.53
|
12,666,400 | 4.54 | 4.65 | 4.51 | 1,078,900 | 187,800 | 4.1 |
| 22/03/2024 |
4.53
|
12,442,900 | 4.57 | 4.66 | 4.48 | 282,900 | 1,111,500 | -3.8 |
| 21/03/2024 |
4.58
|
10,255,400 | 4.61 | 4.64 | 4.52 | 46,000 | 1,373,100 | -6.1 |
| 20/03/2024 |
4.55
|
8,937,700 | 4.55 | 4.55 | 4.45 | 132,500 | 664,400 | -2.4 |
| 19/03/2024 |
4.55
|
11,206,700 | 4.72 | 4.73 | 4.50 | 17,500 | 566,300 | -2.6 |
| 18/03/2024 |
4.72
|
34,345,100 | 4.65 | 4.81 | 4.50 | 2,520,800 | 352,500 | 10.2 |
| 15/03/2024 |
4.50
|
16,163,400 | 4.44 | 4.56 | 4.41 | 664,100 | 51,600 | 2.7 |
| 14/03/2024 |
4.41
|
16,069,400 | 4.40 | 4.55 | 4.36 | 567,600 | 297,900 | 1.2 |
| 13/03/2024 |
4.35
|
7,712,400 | 4.33 | 4.35 | 4.26 | 221,700 | 462,800 | -1.0 |
| 12/03/2024 |
4.23
|
6,745,400 | 4.30 | 4.32 | 4.22 | 47,700 | 167,300 | -0.5 |
| 11/03/2024 |
4.21
|
9,539,900 | 4.30 | 4.42 | 4.20 | 125,400 | 526,900 | -1.8 |
| 08/03/2024 |
4.30
|
14,474,900 | 4.47 | 4.50 | 4.30 | 381,200 | 32,800 | 1.5 |
| 07/03/2024 |
4.43
|
14,446,500 | 4.60 | 4.63 | 4.40 | 212,400 | 49,600 | 0.7 |
| 06/03/2024 |
4.52
|
39,289,600 | 4.57 | 4.57 | 4.51 | 443,518 | 102,200 | 1.6 |
| 05/03/2024 |
4.28
|
11,349,400 | 4.20 | 4.34 | 4.18 | 27,900 | 13,500 | 0.1 |
| 04/03/2024 |
4.21
|
7,691,800 | 4.29 | 4.29 | 4.21 | 50,100 | 2,900 | 0.2 |
| 01/03/2024 |
4.22
|
6,902,700 | 4.18 | 4.22 | 4.16 | 2,400 | 5,000 | -0.0 |
| 29/02/2024 |
4.17
|
5,716,100 | 4.20 | 4.24 | 4.15 | 35,600 | 0 | 0.1 |
| 28/02/2024 |
4.16
|
4,111,300 | 4.18 | 4.21 | 4.14 | 200 | 7,200 | -0.0 |
| 27/02/2024 |
4.17
|
7,668,000 | 4.16 | 4.19 | 4.11 | 800 | 737,800 | -3.1 |
| 26/02/2024 |
4.15
|
4,916,200 | 4.17 | 4.19 | 4.14 | 100 | 31,700 | -0.1 |
| 23/02/2024 |
4.16
|
9,128,600 | 4.32 | 4.32 | 4.15 | 4,000 | 208,400 | -0.9 |
| 22/02/2024 |
4.28
|
12,893,900 | 4.25 | 4.43 | 4.25 | 799,900 | 835,800 | -0.2 |
| 21/02/2024 |
4.22
|
6,405,100 | 4.20 | 4.27 | 4.17 | 50,300 | 636,800 | -2.5 |
| 20/02/2024 |
4.20
|
7,066,700 | 4.28 | 4.28 | 4.19 | 9,000 | 149,300 | -0.6 |
| 19/02/2024 |
4.26
|
7,494,000 | 4.31 | 4.34 | 4.24 | 100 | 172,000 | -0.7 |
| 16/02/2024 |
4.31
|
13,610,300 | 4.22 | 4.34 | 4.18 | 1,810,100 | 165,600 | 7.0 |
| 15/02/2024 |
4.18
|
5,285,000 | 4.22 | 4.28 | 4.16 | 91,000 | 155,300 | -0.3 |
| 07/02/2024 |
4.17
|
6,070,700 | 4.16 | 4.17 | 4.10 | 30,000 | 47,600 | -0.1 |
| 06/02/2024 |
4.13
|
3,228,300 | 4.10 | 4.14 | 4.10 | 500 | 0 | 0.0 |
| 05/02/2024 |
4.10
|
4,279,100 | 4.12 | 4.17 | 4.08 | 100 | 3,500 | -0.0 |
| 02/02/2024 |
4.11
|
3,679,900 | 4.13 | 4.19 | 4.11 | 68,900 | 0 | 0.3 |
| 01/02/2024 |
4.12
|
3,356,900 | 4.10 | 4.18 | 4.09 | 2,700 | 22,800 | -0.1 |