| 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 | 0% | 0 | 0 | 0 |
2.35
2.35
2.35
|
|
2 tháng
(2024-09-23) |
-0.23 | -8.91% | 14,323,300 | 137,300 | 0.3 |
2.35
2.58
2.35
|
|
3 tháng
(2024-08-22) |
-1.63 | -40.95% | 37,382,100 | -800,700 | -3.1 |
2.35
3.98
2.35
|
|
6 tháng
(2024-05-24) |
-3.24 | -57.96% | 189,949,300 | -766,900 | -3.8 |
2.35
5.73
2.35
|
|
12 tháng
(2023-11-27) |
-3.40 | -59.13% | 713,645,200 | -869,248 | -4.0 |
2.35
7.45
2.35
|
|
24 tháng
(2022-12-01) |
-1.76 | -42.82% | 1,736,162,900 | -10,358,426 | -49.8 |
2.35
7.45
2.35
|
|
36 tháng
(2021-12-06) |
-11.05 | -82.46% | 4,110,393,900 | -6,010,856 | 18.3 |
2.35
18.55
2.35
|
|
60 tháng
(2019-12-17) |
-0.38 | -13.92% | 9,961,967,510 | -14,082,936 | -36.1 |
1.83
18.55
2.35
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.21
|
1,304,700 | 5.21 | 5.40 | 5.19 | 1,000 | 108,100 | -0.6 |
| 01/07/2024 |
5.18
|
1,618,500 | 5.24 | 5.25 | 5.10 | 102,900 | 66,200 | 0.2 |
| 28/06/2024 |
5.23
|
2,560,900 | 5.46 | 5.46 | 5.23 | 48,200 | 126,900 | -0.4 |
| 27/06/2024 |
5.45
|
1,437,500 | 5.40 | 5.56 | 5.40 | 36,900 | 122,800 | -0.5 |
| 26/06/2024 |
5.40
|
3,284,000 | 5.63 | 5.63 | 5.34 | 80,900 | 25,000 | 0.3 |
| 25/06/2024 |
5.60
|
2,077,600 | 5.70 | 5.72 | 5.53 | 2,800 | 7,000 | -0.0 |
| 24/06/2024 |
5.61
|
10,298,800 | 5.36 | 5.61 | 5.33 | 454,800 | 43,700 | 2.3 |
| 21/06/2024 |
5.25
|
1,016,500 | 5.32 | 5.32 | 5.23 | 0 | 8,700 | -0.0 |
| 20/06/2024 |
5.26
|
1,235,800 | 5.22 | 5.31 | 5.22 | 2,000 | 3,300 | -0.0 |
| 19/06/2024 |
5.22
|
1,007,500 | 5.27 | 5.28 | 5.21 | 15,300 | 100 | 0.1 |
| 18/06/2024 |
5.28
|
1,206,000 | 5.22 | 5.30 | 5.22 | 27,700 | 4,300 | 0.1 |
| 17/06/2024 |
5.22
|
2,048,800 | 5.30 | 5.34 | 5.22 | 5,000 | 3,800 | 0.0 |
| 14/06/2024 |
5.30
|
2,529,800 | 5.49 | 5.53 | 5.30 | 500 | 12,600 | -0.1 |
| 13/06/2024 |
5.48
|
1,576,000 | 5.54 | 5.55 | 5.47 | 0 | 36,900 | -0.2 |
| 12/06/2024 |
5.47
|
2,973,700 | 5.54 | 5.60 | 5.40 | 4,600 | 0 | 0.0 |
| 11/06/2024 |
5.52
|
1,940,000 | 5.70 | 5.70 | 5.52 | 19,600 | 36,200 | -0.1 |
| 10/06/2024 |
5.67
|
2,340,100 | 5.66 | 5.78 | 5.63 | 36,300 | 103,000 | -0.4 |
| 07/06/2024 |
5.62
|
1,338,800 | 5.61 | 5.65 | 5.59 | 800 | 1,000 | -0.0 |
| 06/06/2024 |
5.62
|
2,503,100 | 5.62 | 5.72 | 5.59 | 27,700 | 14,500 | 0.1 |
| 05/06/2024 |
5.62
|
2,710,700 | 5.60 | 5.79 | 5.58 | 102,200 | 121,800 | -0.1 |
| 04/06/2024 |
5.59
|
2,076,500 | 5.67 | 5.67 | 5.56 | 3,300 | 18,000 | -0.1 |
| 03/06/2024 |
5.61
|
3,477,000 | 5.69 | 5.71 | 5.60 | 300 | 106,300 | -0.6 |
| 31/05/2024 |
5.65
|
1,711,600 | 5.78 | 5.78 | 5.61 | 0 | 191,500 | -1.1 |
| 30/05/2024 |
5.73
|
4,675,400 | 5.64 | 5.86 | 5.62 | 42,700 | 118,000 | -0.4 |
| 29/05/2024 |
5.64
|
3,485,700 | 5.63 | 5.73 | 5.60 | 280,700 | 215,000 | 0.4 |
| 28/05/2024 |
5.61
|
3,006,800 | 5.71 | 5.75 | 5.57 | 40,600 | 88,500 | -0.3 |
| 27/05/2024 |
5.70
|
3,942,900 | 5.70 | 5.86 | 5.66 | 10,700 | 316,400 | -1.8 |
| 24/05/2024 |
5.59
|
12,770,000 | 5.27 | 5.59 | 5.23 | 253,700 | 150,000 | 0.5 |
| 23/05/2024 |
5.23
|
1,658,900 | 5.30 | 5.30 | 5.21 | 21,700 | 250,800 | -1.2 |
| 22/05/2024 |
5.28
|
1,889,500 | 5.27 | 5.34 | 5.26 | 23,500 | 126,900 | -0.5 |
| 21/05/2024 |
5.27
|
1,882,600 | 5.27 | 5.34 | 5.23 | 22,700 | 134,900 | -0.6 |
| 20/05/2024 |
5.34
|
2,799,600 | 5.30 | 5.39 | 5.29 | 420,200 | 13,600 | 2.2 |
| 17/05/2024 |
5.25
|
2,072,000 | 5.18 | 5.26 | 5.15 | 438,300 | 51,200 | 2.0 |
| 16/05/2024 |
5.19
|
1,598,600 | 5.27 | 5.27 | 5.17 | 1,000 | 118,300 | -0.6 |
| 15/05/2024 |
5.21
|
1,651,700 | 5.25 | 5.27 | 5.18 | 3,400 | 22,800 | -0.1 |
| 14/05/2024 |
5.18
|
1,136,000 | 5.29 | 5.29 | 5.15 | 1,200 | 247,700 | -1.3 |
| 13/05/2024 |
5.21
|
2,960,800 | 4.99 | 5.28 | 4.99 | 250,900 | 160,600 | 0.5 |
| 10/05/2024 |
4.99
|
1,289,500 | 5 | 5.02 | 4.95 | 9,000 | 109,800 | -0.5 |
| 09/05/2024 |
5
|
950,400 | 5 | 5.09 | 4.97 | 29,700 | 94,300 | -0.3 |
| 08/05/2024 |
5
|
1,393,400 | 5 | 5 | 4.92 | 58,400 | 60,100 | -0.0 |
| 07/05/2024 |
5.02
|
1,533,400 | 5.05 | 5.08 | 5.02 | 45,100 | 73,200 | -0.1 |
| 06/05/2024 |
5.08
|
1,310,800 | 5.11 | 5.11 | 5.03 | 113,100 | 14,900 | 0.5 |
| 03/05/2024 |
5.02
|
1,020,500 | 5.07 | 5.09 | 5 | 16,900 | 193,200 | -0.9 |
| 02/05/2024 |
5.06
|
1,451,600 | 5 | 5.06 | 4.98 | 300,000 | 8,300 | 1.5 |
| 26/04/2024 |
4.96
|
727,800 | 4.93 | 5 | 4.93 | 46,800 | 1,700 | 0.2 |
| 25/04/2024 |
4.96
|
967,600 | 5 | 5.02 | 4.93 | 70,700 | 160,100 | -0.4 |
| 24/04/2024 |
5.01
|
1,485,600 | 4.92 | 5.04 | 4.92 | 254,100 | 71,500 | 0.9 |
| 23/04/2024 |
4.92
|
845,000 | 5.03 | 5.05 | 4.90 | 2,300 | 52,600 | -0.3 |
| 22/04/2024 |
5.03
|
1,926,100 | 4.90 | 5.09 | 4.90 | 353,400 | 148,100 | 1.0 |
| 19/04/2024 |
4.86
|
2,338,500 | 5 | 5 | 4.75 | 183,900 | 65,000 | 0.6 |
| 17/04/2024 |
5.01
|
1,532,000 | 5.10 | 5.14 | 5.01 | 30,200 | 0 | 0.2 |
| 16/04/2024 |
5.03
|
4,309,600 | 5.15 | 5.25 | 4.95 | 234,400 | 56,700 | 0.9 |
| 15/04/2024 |
5.28
|
3,754,400 | 5.67 | 5.67 | 5.28 | 105,900 | 37,300 | 0.4 |
| 12/04/2024 |
5.67
|
1,155,800 | 5.72 | 5.75 | 5.64 | 0 | 86,400 | -0.5 |
| 11/04/2024 |
5.70
|
1,028,600 | 5.70 | 5.71 | 5.65 | 57,900 | 0 | 0.3 |
| 10/04/2024 |
5.70
|
1,180,600 | 5.75 | 5.75 | 5.70 | 100 | 0 | 0.0 |
| 09/04/2024 |
5.67
|
2,114,700 | 5.60 | 5.70 | 5.60 | 126,000 | 11,100 | 0.6 |
| 08/04/2024 |
5.60
|
3,594,500 | 5.80 | 5.84 | 5.60 | 21,400 | 12,500 | 0.0 |
| 05/04/2024 |
5.78
|
4,420,000 | 5.91 | 5.91 | 5.78 | 20,600 | 37,400 | -0.1 |
| 04/04/2024 |
5.92
|
2,726,600 | 6 | 6 | 5.91 | 10,700 | 12,800 | -0.0 |
| 03/04/2024 |
6
|
2,481,000 | 6.02 | 6.08 | 5.98 | 17,300 | 4,300 | 0.1 |
| 02/04/2024 |
6.02
|
2,677,500 | 6 | 6.02 | 5.96 | 30,000 | 7,200 | 0.1 |
| 01/04/2024 |
6.02
|
3,168,900 | 6.06 | 6.06 | 5.98 | 26,300 | 434,800 | -2.5 |
| 29/03/2024 |
6.04
|
2,110,900 | 6.10 | 6.15 | 6.02 | 3,300 | 106,800 | -0.6 |
| 28/03/2024 |
6.11
|
1,835,600 | 6.16 | 6.16 | 6.09 | 0 | 98,100 | -0.6 |
| 27/03/2024 |
6.14
|
4,948,700 | 6.02 | 6.20 | 6.02 | 408,400 | 140,100 | 1.6 |
| 26/03/2024 |
6.03
|
2,275,900 | 6.03 | 6.06 | 6 | 59,300 | 142,400 | -0.5 |
| 25/03/2024 |
6.03
|
3,604,700 | 6.11 | 6.11 | 6.02 | 14,900 | 113,100 | -0.6 |
| 22/03/2024 |
6.09
|
3,334,800 | 6.09 | 6.17 | 6.05 | 78,900 | 21,300 | 0.4 |
| 21/03/2024 |
6.07
|
3,068,000 | 6.06 | 6.10 | 6.02 | 168,200 | 32,500 | 0.8 |
| 20/03/2024 |
6.02
|
2,457,600 | 5.96 | 6.03 | 5.92 | 23,200 | 0 | 0.1 |
| 19/03/2024 |
5.96
|
1,781,200 | 5.96 | 6.09 | 5.94 | 100 | 4,300 | -0.0 |
| 18/03/2024 |
5.95
|
5,676,300 | 6.09 | 6.15 | 5.80 | 91,800 | 84,100 | 0.0 |
| 15/03/2024 |
6.09
|
2,314,600 | 6.10 | 6.14 | 6.05 | 0 | 2,000 | -0.0 |
| 14/03/2024 |
6.08
|
3,560,800 | 6.09 | 6.22 | 6.06 | 4,600 | 1,000 | 0.0 |
| 13/03/2024 |
6.07
|
2,286,500 | 6.07 | 6.09 | 6.02 | 67,600 | 21,900 | 0.3 |
| 12/03/2024 |
6.01
|
4,532,900 | 6.09 | 6.14 | 6.01 | 2,400 | 33,200 | -0.2 |
| 11/03/2024 |
6.11
|
2,439,700 | 6.19 | 6.23 | 6.09 | 1,200 | 22,500 | -0.1 |
| 08/03/2024 |
6.19
|
4,990,200 | 6.14 | 6.35 | 6.11 | 2,100 | 83,800 | -0.5 |
| 07/03/2024 |
6.13
|
3,695,700 | 6.16 | 6.19 | 6.11 | 5,300 | 8,610 | -0.0 |
| 06/03/2024 |
6.17
|
3,346,100 | 6.22 | 6.32 | 6.16 | 2,400 | 8,700 | -0.0 |
| 05/03/2024 |
6.21
|
3,189,400 | 6.28 | 6.28 | 6.17 | 900 | 0 | 0.0 |
| 04/03/2024 |
6.26
|
6,959,400 | 6.14 | 6.31 | 6.14 | 29,500 | 36,900 | -0.0 |
| 01/03/2024 |
6.16
|
4,666,400 | 6.08 | 6.16 | 6.03 | 17,800 | 43,100 | -0.2 |
| 29/02/2024 |
6.08
|
7,589,700 | 6.18 | 6.22 | 6.07 | 500 | 111,000 | -0.7 |
| 28/02/2024 |
6.18
|
4,074,700 | 6.18 | 6.25 | 6.15 | 700 | 161,111 | -1.0 |
| 27/02/2024 |
6.18
|
15,147,000 | 6.37 | 6.40 | 6.05 | 227,700 | 910,100 | -4.3 |
| 26/02/2024 |
6.40
|
3,704,600 | 6.46 | 6.52 | 6.30 | 53,000 | 118,080 | -0.4 |
| 23/02/2024 |
6.46
|
5,729,900 | 6.74 | 6.74 | 6.43 | 14,300 | 418,600 | -2.6 |
| 22/02/2024 |
6.65
|
11,432,100 | 6.58 | 6.88 | 6.57 | 671,800 | 20,100 | 4.4 |
| 21/02/2024 |
6.51
|
3,706,100 | 6.49 | 6.57 | 6.41 | 38,700 | 73,600 | -0.2 |
| 20/02/2024 |
6.48
|
3,099,300 | 6.55 | 6.58 | 6.46 | 24,900 | 66,700 | -0.3 |
| 19/02/2024 |
6.54
|
3,975,800 | 6.54 | 6.58 | 6.45 | 51,700 | 100 | 0.3 |
| 16/02/2024 |
6.48
|
4,068,100 | 6.40 | 6.60 | 6.40 | 162,400 | 8,230 | 1.0 |
| 15/02/2024 |
6.36
|
2,320,700 | 6.38 | 6.50 | 6.35 | 197,900 | 8,900 | 1.2 |
| 07/02/2024 |
6.31
|
3,424,900 | 6.33 | 6.39 | 6.29 | 78,200 | 17,700 | 0.4 |
| 06/02/2024 |
6.32
|
2,653,900 | 6.43 | 6.43 | 6.28 | 59,500 | 111,917 | -0.3 |
| 05/02/2024 |
6.31
|
5,278,500 | 6.50 | 6.52 | 6.30 | 5,200 | 335,800 | -2.1 |
| 02/02/2024 |
6.54
|
4,166,900 | 6.72 | 6.72 | 6.54 | 18,600 | 315,900 | -2.0 |
| 01/02/2024 |
6.70
|
8,335,000 | 6.50 | 6.74 | 6.37 | 261,100 | 115,700 | 1.0 |