| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-22) |
0.10 | 2.50% | 384,018 | 0 | 0 |
3.90
4.10
4.10
|
|
2 tháng
(2024-09-23) |
-0.24 | -5.52% | 933,277 | 0 | 0 |
3.90
4.70
4.10
|
|
3 tháng
(2024-08-23) |
-0.62 | -13.08% | 1,550,073 | 0 | 0 |
3.90
4.81
4.10
|
|
6 tháng
(2024-05-27) |
-0.90 | -18% | 4,423,406 | -4,700 | -0.0 |
3.87
5
4.10
|
|
12 tháng
(2023-11-27) |
0.52 | 14.37% | 15,486,726 | -4,700 | -0.0 |
3.49
6.13
4.10
|
|
24 tháng
(2022-12-02) |
0.70 | 20.72% | 41,837,585 | -4,700 | -0.0 |
2.17
6.13
4.10
|
|
36 tháng
(2021-12-07) |
-7.84 | -65.67% | 65,054,316 | -3,100 | -0.0 |
2.17
13.87
4.10
|
|
60 tháng
(2019-12-18) |
0.12 | 2.98% | 110,557,603 | -720 | -0.1 |
1.82
13.87
4.10
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.62
|
30,400 | 4.72 | 4.72 | 4.62 | 0 | 0 | 0 |
| 01/07/2024 |
4.62
|
6,800 | 4.62 | 4.62 | 4.53 | 0 | 0 | 0 |
| 28/06/2024 |
4.62
|
37,635 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 27/06/2024 |
4.62
|
32,400 | 4.62 | 4.72 | 4.53 | 0 | 0 | 0 |
| 26/06/2024 |
4.53
|
15,600 | 4.72 | 4.72 | 4.53 | 0 | 0 | 0 |
| 25/06/2024 |
4.62
|
3,200 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
| 24/06/2024 |
4.53
|
28,322 | 4.43 | 4.62 | 4.34 | 0 | 0 | 0 |
| 21/06/2024 |
4.53
|
37,700 | 4.72 | 4.72 | 4.43 | 0 | 0 | 0 |
| 20/06/2024 |
4.62
|
55,300 | 4.62 | 4.72 | 4.62 | 0 | 0 | 0 |
| 19/06/2024 |
4.81
|
72,926 | 4.72 | 4.81 | 4.62 | 0 | 0 | 0 |
| 18/06/2024 |
4.72
|
55,500 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 17/06/2024 |
4.72
|
24,010 | 4.72 | 4.81 | 4.72 | 0 | 0 | 0 |
| 14/06/2024 |
4.72
|
29,000 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
| 13/06/2024 |
4.81
|
229,200 | 4.81 | 4.91 | 4.62 | 0 | 0 | 0 |
| 12/06/2024 |
4.81
|
14,301 | 4.81 | 4.81 | 4.72 | 0 | 0 | 0 |
| 11/06/2024 |
4.72
|
81,200 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
| 10/06/2024 |
4.81
|
35,926 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 07/06/2024 |
4.81
|
9,100 | 4.81 | 4.91 | 4.81 | 0 | 0 | 0 |
| 06/06/2024 |
4.81
|
38,329 | 4.91 | 4.91 | 4.72 | 0 | 0 | 0 |
| 05/06/2024 |
4.81
|
173,100 | 5.09 | 5.28 | 4.72 | 0 | 0 | 0 |
| 04/06/2024 |
4.91
|
42,500 | 5.09 | 5.09 | 4.91 | 0 | 0 | 0 |
| 03/06/2024 |
4.91
|
63,900 | 4.91 | 5 | 4.91 | 0 | 0 | 0 |
| 31/05/2024 |
4.72
|
132,600 | 4.81 | 5 | 4.72 | 0 | 0 | 0 |
| 30/05/2024 |
5
|
46,900 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 29/05/2024 |
5
|
48,700 | 5 | 5.09 | 5 | 0 | 0 | 0 |
| 28/05/2024 |
4.91
|
63,400 | 5 | 5 | 4.91 | 0 | 0 | 0 |
| 27/05/2024 |
5
|
143,300 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 24/05/2024 |
5.09
|
68,100 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 23/05/2024 |
5.09
|
73,026 | 5.09 | 5.47 | 5.09 | 0 | 0 | 0 |
| 22/05/2024 |
5
|
78,201 | 5 | 5.09 | 4.91 | 0 | 0 | 0 |
| 21/05/2024 |
5
|
35,600 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 20/05/2024 |
5
|
32,401 | 5.09 | 5.09 | 5 | 0 | 0 | 0 |
| 17/05/2024 |
5.09
|
92,900 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 16/05/2024 |
5.19
|
114,200 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
| 15/05/2024 |
5.19
|
90,200 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 14/05/2024 |
5.19
|
118,000 | 5.28 | 5.28 | 5 | 0 | 0 | 0 |
| 13/05/2024 |
5.28
|
36,500 | 5.38 | 5.38 | 5.19 | 0 | 0 | 0 |
| 10/05/2024 |
5.28
|
74,400 | 5.38 | 5.38 | 5.28 | 0 | 0 | 0 |
| 09/05/2024 |
5.38
|
108,300 | 5.47 | 5.57 | 5.38 | 0 | 0 | 0 |
| 08/05/2024 |
5.57
|
104,900 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 07/05/2024 |
5.57
|
219,200 | 5.66 | 5.75 | 5.47 | 0 | 0 | 0 |
| 06/05/2024 |
5.66
|
337,901 | 5.38 | 5.75 | 5.38 | 0 | 0 | 0 |
| 03/05/2024 |
5.38
|
61,200 | 5.47 | 5.47 | 5.28 | 0 | 0 | 0 |
| 02/05/2024 |
5.38
|
21,600 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 26/04/2024 |
5.28
|
71,318 | 5.28 | 5.38 | 5.28 | 0 | 0 | 0 |
| 25/04/2024 |
5.47
|
32,700 | 5.38 | 5.47 | 5.28 | 0 | 0 | 0 |
| 24/04/2024 |
5.28
|
86,411 | 5.28 | 5.57 | 5.28 | 0 | 0 | 0 |
| 23/04/2024 |
5.28
|
70,409 | 5.19 | 5.38 | 5.19 | 0 | 0 | 0 |
| 22/04/2024 |
5.28
|
27,300 | 4.81 | 5.28 | 4.81 | 0 | 0 | 0 |
| 19/04/2024 |
5
|
47,700 | 5 | 5.09 | 4.34 | 0 | 0 | 0 |
| 17/04/2024 |
5.09
|
40,801 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 16/04/2024 |
5.09
|
86,900 | 5.19 | 5.19 | 4.91 | 0 | 0 | 0 |
| 15/04/2024 |
5.19
|
156,997 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 12/04/2024 |
5.47
|
162,617 | 5.19 | 5.47 | 5.19 | 0 | 0 | 0 |
| 11/04/2024 |
5.28
|
228,331 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 10/04/2024 |
5.38
|
92,663 | 5 | 5.38 | 5 | 0 | 0 | 0 |
| 09/04/2024 |
5.09
|
77,200 | 5.09 | 5.19 | 5 | 0 | 0 | 0 |
| 08/04/2024 |
5.19
|
49,501 | 5.19 | 5.19 | 5.09 | 0 | 0 | 0 |
| 05/04/2024 |
5.19
|
103,300 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 |
| 04/04/2024 |
5.38
|
32,700 | 5.28 | 5.38 | 5.19 | 0 | 0 | 0 |
| 03/04/2024 |
5.28
|
33,928 | 5.28 | 5.47 | 5.28 | 0 | 0 | 0 |
| 02/04/2024 |
5.47
|
116,874 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 01/04/2024 |
5.38
|
83,000 | 5.57 | 5.57 | 5.38 | 0 | 0 | 0 |
| 29/03/2024 |
5.57
|
45,869 | 5.66 | 5.66 | 5.47 | 0 | 0 | 0 |
| 28/03/2024 |
5.66
|
76,200 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 27/03/2024 |
5.66
|
89,801 | 5.75 | 5.75 | 5.57 | 0 | 0 | 0 |
| 26/03/2024 |
5.75
|
105,608 | 5.75 | 5.94 | 5.66 | 0 | 0 | 0 |
| 25/03/2024 |
5.75
|
100,765 | 5.85 | 6.04 | 5.75 | 0 | 0 | 0 |
| 22/03/2024 |
5.94
|
58,360 | 6.13 | 6.13 | 5.85 | 0 | 0 | 0 |
| 21/03/2024 |
6.13
|
260,650 | 5.66 | 6.13 | 5.66 | 0 | 0 | 0 |
| 20/03/2024 |
5.57
|
158,635 | 5.57 | 5.66 | 5.47 | 0 | 0 | 0 |
| 19/03/2024 |
5.57
|
180,422 | 5.19 | 5.66 | 5.09 | 0 | 0 | 0 |
| 18/03/2024 |
5.19
|
56,381 | 5.38 | 5.38 | 5 | 0 | 0 | 0 |
| 15/03/2024 |
5.28
|
94,906 | 5.28 | 5.28 | 5 | 0 | 0 | 0 |
| 14/03/2024 |
5.19
|
80,200 | 5.47 | 5.47 | 5.19 | 0 | 0 | 0 |
| 13/03/2024 |
5.47
|
80,104 | 5.28 | 5.57 | 5.28 | 0 | 0 | 0 |
| 12/03/2024 |
5.47
|
87,336 | 5.38 | 5.47 | 5.19 | 0 | 0 | 0 |
| 11/03/2024 |
5.19
|
56,010 | 5.28 | 5.47 | 5.19 | 0 | 0 | 0 |
| 08/03/2024 |
5.57
|
228,494 | 5.19 | 5.66 | 4.91 | 0 | 0 | 0 |
| 07/03/2024 |
5.09
|
90,700 | 5.09 | 5.09 | 4.81 | 0 | 0 | 0 |
| 06/03/2024 |
4.91
|
105,600 | 5.09 | 5.19 | 4.91 | 0 | 0 | 0 |
| 05/03/2024 |
5.09
|
50,800 | 5.19 | 5.19 | 5 | 0 | 0 | 0 |
| 04/03/2024 |
5.09
|
142,164 | 4.91 | 5.19 | 4.81 | 0 | 0 | 0 |
| 01/03/2024 |
4.91
|
103,095 | 4.72 | 4.91 | 4.72 | 0 | 0 | 0 |
| 29/02/2024 |
4.72
|
54,100 | 4.91 | 4.91 | 4.62 | 0 | 0 | 0 |
| 28/02/2024 |
4.72
|
74,000 | 4.81 | 4.81 | 4.62 | 0 | 0 | 0 |
| 27/02/2024 |
4.81
|
83,600 | 4.81 | 4.91 | 4.72 | 0 | 0 | 0 |
| 26/02/2024 |
4.91
|
72,160 | 4.91 | 4.91 | 4.81 | 0 | 0 | 0 |
| 23/02/2024 |
4.81
|
170,964 | 4.91 | 5 | 4.81 | 0 | 0 | 0 |
| 22/02/2024 |
4.91
|
103,016 | 4.81 | 5 | 4.72 | 0 | 0 | 0 |
| 21/02/2024 |
4.81
|
202,473 | 5 | 5 | 4.72 | 0 | 0 | 0 |
| 20/02/2024 |
5
|
159,214 | 4.81 | 5.09 | 4.81 | 0 | 0 | 0 |
| 19/02/2024 |
4.81
|
469,728 | 4.34 | 4.81 | 4.34 | 0 | 0 | 0 |
| 16/02/2024 |
4.34
|
75,173 | 4.15 | 4.43 | 4.15 | 0 | 0 | 0 |
| 15/02/2024 |
4.15
|
24,001 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 07/02/2024 |
4.25
|
43,200 | 4.15 | 4.25 | 4.15 | 0 | 0 | 0 |
| 06/02/2024 |
4.15
|
6,181 | 4.25 | 4.25 | 4.15 | 0 | 0 | 0 |
| 05/02/2024 |
4.15
|
13,529 | 4.15 | 4.15 | 4.06 | 0 | 0 | 0 |
| 02/02/2024 |
4.25
|
89,900 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |
| 01/02/2024 |
4.34
|
91,588 | 4.34 | 4.34 | 4.15 | 0 | 0 | 0 |