| 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 | 5.73% | 7,427,100 | 100 | 0.0 |
2.13
2.77
2.40
|
|
2 tháng
(2024-07-22) |
-0.39 | -13.98% | 11,266,400 | 100 | 0.0 |
2.13
2.79
2.40
|
|
3 tháng
(2024-06-20) |
-0.83 | -25.70% | 14,046,700 | 0 | -0.0 |
2.13
3.29
2.40
|
|
6 tháng
(2024-03-22) |
-2.06 | -46.19% | 28,032,800 | -42,700 | -0.1 |
2.13
4.46
2.40
|
|
12 tháng
(2023-09-25) |
-4.80 | -66.67% | 92,501,100 | -75,000 | -0.1 |
2.13
7.20
2.40
|
|
24 tháng
(2022-09-29) |
-9.95 | -80.57% | 185,174,600 | 53,662 | 1.8 |
2.13
13.90
2.40
|
|
36 tháng
(2021-10-04) |
-11.89 | -83.20% | 226,368,000 | 71,737 | 2.1 |
2.13
22.60
2.40
|
|
60 tháng
(2019-10-15) |
-15.01 | -86.21% | 238,914,180 | 83,217 | 2.2 |
2.13
22.60
2.40
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 25/04/2024 |
3.02
|
62,400 | 3.07 | 3.08 | 3 | 0 | 0 | 0 |
| 24/04/2024 |
3.08
|
178,700 | 3.10 | 3.10 | 3.01 | 0 | 0 | 0 |
| 23/04/2024 |
3.10
|
70,900 | 3.14 | 3.14 | 3.01 | 0 | 0 | 0 |
| 22/04/2024 |
3.14
|
89,200 | 3.11 | 3.19 | 3.10 | 0 | 0 | 0 |
| 19/04/2024 |
3.14
|
228,800 | 3.11 | 3.25 | 3.08 | 0 | 0 | 0 |
| 17/04/2024 |
3.11
|
139,500 | 2.91 | 3.11 | 2.91 | 200 | 0 | 0.0 |
| 16/04/2024 |
2.91
|
457,100 | 3 | 3.10 | 2.90 | 100 | 100 | 0 |
| 15/04/2024 |
3.10
|
413,600 | 3.32 | 3.33 | 3.10 | 0 | 0 | 0 |
| 12/04/2024 |
3.33
|
235,500 | 3.41 | 3.45 | 3.29 | 0 | 0 | 0 |
| 11/04/2024 |
3.41
|
114,100 | 3.44 | 3.45 | 3.39 | 0 | 0 | 0 |
| 10/04/2024 |
3.44
|
216,500 | 3.40 | 3.51 | 3.40 | 0 | 0 | 0 |
| 09/04/2024 |
3.41
|
751,200 | 3.30 | 3.44 | 3.22 | 0 | 0 | 0 |
| 08/04/2024 |
3.46
|
1,486,900 | 3.62 | 3.64 | 3.46 | 0 | 6,200 | -0.0 |
| 05/04/2024 |
3.72
|
650,600 | 3.83 | 3.94 | 3.68 | 0 | 600 | -0.0 |
| 04/04/2024 |
3.95
|
471,900 | 4.06 | 4.09 | 3.95 | 8,000 | 900 | 0.0 |
| 03/04/2024 |
4.10
|
385,800 | 4.14 | 4.15 | 4.06 | 6,200 | 0 | 0.0 |
| 02/04/2024 |
4.14
|
548,900 | 4.25 | 4.25 | 4.10 | 600 | 600 | -0.0 |
| 01/04/2024 |
4.25
|
226,000 | 4.31 | 4.32 | 4.23 | 0 | 1,500 | -0.0 |
| 29/03/2024 |
4.31
|
117,400 | 4.30 | 4.33 | 4.29 | 0 | 900 | -0.0 |
| 28/03/2024 |
4.30
|
287,100 | 4.35 | 4.35 | 4.29 | 1,500 | 4,400 | -0.0 |
| 27/03/2024 |
4.30
|
215,800 | 4.35 | 4.35 | 4.30 | 0 | 0 | 0 |
| 26/03/2024 |
4.32
|
393,900 | 4.35 | 4.40 | 4.30 | 200 | 0 | 0.0 |
| 25/03/2024 |
4.39
|
149,500 | 4.46 | 4.50 | 4.35 | 0 | 0 | 0 |
| 22/03/2024 |
4.46
|
343,400 | 4.41 | 4.53 | 4.40 | 4,700 | 100 | 0.0 |
| 21/03/2024 |
4.41
|
198,800 | 4.41 | 4.42 | 4.36 | 0 | 0 | 0 |
| 20/03/2024 |
4.41
|
366,500 | 4.35 | 4.45 | 4.31 | 300 | 0 | 0.0 |
| 19/03/2024 |
4.35
|
211,300 | 4.39 | 4.40 | 4.34 | 0 | 400 | -0.0 |
| 18/03/2024 |
4.39
|
531,700 | 4.45 | 4.48 | 4.30 | 2,200 | 15,600 | -0.1 |
| 15/03/2024 |
4.45
|
143,600 | 4.45 | 4.50 | 4.43 | 0 | 900 | -0.0 |
| 14/03/2024 |
4.45
|
184,500 | 4.46 | 4.50 | 4.43 | 400 | 0 | 0.0 |
| 13/03/2024 |
4.46
|
297,900 | 4.46 | 4.54 | 4.45 | 0 | 300 | -0.0 |
| 12/03/2024 |
4.46
|
233,900 | 4.50 | 4.54 | 4.46 | 0 | 4,100 | -0.0 |
| 11/03/2024 |
4.50
|
246,700 | 4.50 | 4.64 | 4.47 | 0 | 3,500 | -0.0 |
| 08/03/2024 |
4.50
|
328,400 | 4.60 | 4.62 | 4.49 | 0 | 8,900 | -0.0 |
| 07/03/2024 |
4.60
|
213,800 | 4.60 | 4.62 | 4.58 | 0 | 0 | 0 |
| 06/03/2024 |
4.60
|
228,100 | 4.61 | 4.65 | 4.59 | 0 | 0 | 0 |
| 05/03/2024 |
4.61
|
267,000 | 4.64 | 4.65 | 4.59 | 0 | 0 | 0 |
| 04/03/2024 |
4.64
|
214,400 | 4.62 | 4.70 | 4.62 | 0 | 1,800 | -0.0 |
| 01/03/2024 |
4.62
|
372,700 | 4.59 | 4.72 | 4.59 | 1,400 | 0 | 0.0 |
| 29/02/2024 |
4.59
|
271,600 | 4.61 | 4.62 | 4.58 | 0 | 0 | 0 |
| 28/02/2024 |
4.61
|
488,000 | 4.62 | 4.62 | 4.56 | 5,000 | 1,400 | 0.0 |
| 27/02/2024 |
4.62
|
478,400 | 4.65 | 4.66 | 4.57 | 0 | 115,100 | -0.5 |
| 26/02/2024 |
4.65
|
254,700 | 4.68 | 4.73 | 4.60 | 0 | 10,600 | -0.0 |
| 23/02/2024 |
4.68
|
423,300 | 4.84 | 4.84 | 4.63 | 100 | 4,400 | -0.0 |
| 22/02/2024 |
4.84
|
278,600 | 4.82 | 4.88 | 4.80 | 1,500 | 2,300 | -0.0 |
| 21/02/2024 |
4.82
|
185,200 | 4.83 | 4.85 | 4.78 | 2,500 | 0 | 0.0 |
| 20/02/2024 |
4.83
|
396,500 | 4.80 | 4.84 | 4.75 | 31,800 | 0 | 0.2 |
| 19/02/2024 |
4.80
|
320,000 | 4.78 | 4.81 | 4.73 | 100 | 0 | 0.0 |
| 16/02/2024 |
4.78
|
158,400 | 4.70 | 4.78 | 4.66 | 5,100 | 0 | 0.0 |
| 15/02/2024 |
4.70
|
148,900 | 4.55 | 4.70 | 4.55 | 6,900 | 0 | 0.0 |
| 07/02/2024 |
4.55
|
188,000 | 4.54 | 4.60 | 4.54 | 0 | 0 | 0 |
| 06/02/2024 |
4.54
|
159,500 | 4.55 | 4.65 | 4.50 | 0 | 1,000 | -0.0 |
| 05/02/2024 |
4.55
|
293,600 | 4.65 | 4.75 | 4.55 | 1,000 | 1,300 | -0.0 |
| 02/02/2024 |
4.65
|
289,200 | 4.68 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/02/2024 |
4.68
|
346,500 | 4.72 | 4.77 | 4.60 | 1,500 | 0 | 0.0 |
| 31/01/2024 |
4.72
|
299,000 | 4.80 | 4.89 | 4.72 | 2,800 | 14,200 | -0.1 |
| 30/01/2024 |
4.80
|
208,600 | 4.79 | 4.80 | 4.76 | 0 | 1,000 | -0.0 |
| 29/01/2024 |
4.79
|
347,200 | 4.86 | 4.89 | 4.78 | 0 | 4,300 | -0.0 |
| 26/01/2024 |
4.86
|
211,800 | 4.92 | 4.95 | 4.85 | 0 | 600 | -0.0 |
| 25/01/2024 |
4.92
|
180,400 | 4.91 | 4.96 | 4.90 | 0 | 0 | 0 |
| 24/01/2024 |
4.91
|
189,500 | 4.90 | 4.99 | 4.88 | 0 | 1,100 | -0.0 |
| 23/01/2024 |
4.90
|
271,800 | 4.88 | 4.90 | 4.84 | 0 | 0 | 0 |
| 22/01/2024 |
4.88
|
659,400 | 5.01 | 5.01 | 4.84 | 9,400 | 0 | 0.0 |
| 19/01/2024 |
5.01
|
188,400 | 5.01 | 5.06 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.01
|
249,900 | 5.04 | 5.08 | 4.99 | 11,900 | 0 | 0.1 |
| 17/01/2024 |
5.04
|
162,600 | 5 | 5.10 | 5.02 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
485,700 | 4.82 | 5.05 | 4.85 | 0 | 0 | 0 |
| 15/01/2024 |
4.82
|
629,100 | 5 | 5.17 | 4.82 | 0 | 0 | 0 |
| 12/01/2024 |
5
|
646,700 | 5.30 | 5.30 | 5 | 0 | 300 | -0.0 |
| 11/01/2024 |
5.30
|
382,200 | 5.26 | 5.35 | 5.20 | 0 | 7,300 | -0.0 |
| 10/01/2024 |
5.26
|
472,500 | 5.32 | 5.34 | 5.24 | 0 | 7,000 | -0.0 |
| 09/01/2024 |
5.32
|
588,600 | 5.40 | 5.46 | 5.32 | 0 | 15,500 | -0.1 |
| 08/01/2024 |
5.40
|
268,000 | 5.48 | 5.53 | 5.39 | 4,300 | 11,300 | -0.0 |
| 05/01/2024 |
5.48
|
650,500 | 5.51 | 5.53 | 5.39 | 0 | 5,400 | -0.0 |
| 04/01/2024 |
5.51
|
580,500 | 5.61 | 5.70 | 5.50 | 1,600 | 4,500 | -0.0 |
| 03/01/2024 |
5.61
|
911,900 | 5.36 | 5.73 | 5.36 | 11,900 | 30,700 | -0.1 |
| 02/01/2024 |
5.36
|
359,700 | 5.37 | 5.44 | 5.34 | 6,300 | 0 | 0.0 |
| 29/12/2023 |
5.37
|
315,300 | 5.35 | 5.48 | 5.32 | 5,000 | 10,000 | -0.0 |
| 28/12/2023 |
5.35
|
250,800 | 5.35 | 5.40 | 5.28 | 0 | 0 | 0 |
| 27/12/2023 |
5.35
|
238,200 | 5.30 | 5.40 | 5.26 | 12,300 | 700 | 0.1 |
| 26/12/2023 |
5.30
|
272,500 | 5.24 | 5.38 | 5.25 | 1,100 | 0 | 0.0 |
| 25/12/2023 |
5.24
|
253,700 | 5.23 | 5.30 | 5.21 | 0 | 1,000 | -0.0 |
| 22/12/2023 |
5.23
|
341,800 | 5.25 | 5.33 | 5.17 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
5.25
|
537,700 | 5.42 | 5.42 | 5.21 | 0 | 800 | -0.0 |
| 20/12/2023 |
5.42
|
371,500 | 5.47 | 5.52 | 5.42 | 0 | 400 | -0.0 |
| 19/12/2023 |
5.47
|
754,900 | 5.41 | 5.68 | 5.42 | 4,900 | 13,700 | -0.0 |
| 18/12/2023 |
5.41
|
860,100 | 5.43 | 5.54 | 5.39 | 0 | 7,600 | -0.0 |
| 15/12/2023 |
5.43
|
564,900 | 5.67 | 5.67 | 5.43 | 0 | 6,300 | -0.0 |
| 14/12/2023 |
5.67
|
1,671,500 | 5.85 | 6 | 5.60 | 5,200 | 38,300 | -0.2 |
| 13/12/2023 |
5.85
|
2,111,900 | 5.47 | 5.85 | 5.70 | 4,200 | 2,000 | 0.0 |
| 12/12/2023 |
5.47
|
853,100 | 5.12 | 5.47 | 5.09 | 0 | 2,400 | -0.0 |
| 11/12/2023 |
5.12
|
287,600 | 5.15 | 5.17 | 5.08 | 0 | 13,200 | -0.1 |
| 08/12/2023 |
5.15
|
231,700 | 5.15 | 5.18 | 5.10 | 0 | 17,300 | -0.1 |
| 07/12/2023 |
5.15
|
643,400 | 5.14 | 5.29 | 5.08 | 3,100 | 19,900 | -0.1 |
| 06/12/2023 |
5.14
|
419,800 | 5.11 | 5.28 | 5.08 | 21,000 | 0 | 0.1 |
| 05/12/2023 |
5.11
|
335,800 | 5.14 | 5.19 | 5.10 | 5,200 | 0 | 0.0 |
| 04/12/2023 |
5.14
|
681,900 | 5.05 | 5.21 | 5.06 | 20,300 | 3,700 | 0.1 |
| 01/12/2023 |
5.05
|
393,900 | 5.09 | 5.19 | 5.03 | 0 | 22,700 | -0.1 |
| 30/11/2023 |
5.09
|
296,100 | 5.20 | 5.20 | 5.01 | 5,100 | 100 | 0.0 |
| 29/11/2023 |
5.20
|
198,200 | 5.17 | 5.25 | 5.15 | 0 | 0 | 0 |