| 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 | 0% | 5,005,848 | -19,200 | -0.1 |
2.90
3.20
3
|
|
2 tháng
(2024-09-23) |
-0.30 | -8.82% | 11,218,618 | 2,354 | 0.0 |
2.90
3.40
3
|
|
3 tháng
(2024-08-23) |
-0.40 | -11.43% | 14,598,287 | 71,054 | 0.2 |
2.90
3.50
3
|
|
6 tháng
(2024-05-27) |
-1.30 | -29.55% | 57,262,719 | 320,230 | 1.3 |
2.90
4.70
3
|
|
12 tháng
(2023-11-27) |
-1 | -24.39% | 177,492,609 | 436,920 | 2.0 |
2.90
5.50
3
|
|
24 tháng
(2022-12-02) |
-1.90 | -38% | 552,018,127 | -587,203 | -4.1 |
2.90
6.40
3
|
|
36 tháng
(2021-12-07) |
-9.52 | -75.43% | 872,593,326 | 456,257 | 10.8 |
2.90
16.54
3
|
|
60 tháng
(2019-12-18) |
-17.87 | -85.22% | 1,692,667,493 | 587,657 | 10.2 |
2.90
26.01
3
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
4.10
|
3,769,752 | 4.10 | 4.20 | 4.10 | 0 | 0 | 0 |
| 01/07/2024 |
4.10
|
7,203,033 | 4.30 | 4.30 | 4 | 33,500 | 14,600 | 0.1 |
| 28/06/2024 |
4.40
|
355,676 | 4.30 | 4.40 | 4.20 | 5,400 | 2,000 | 0.0 |
| 27/06/2024 |
4.40
|
217,009 | 4.40 | 4.40 | 4.30 | 13,900 | 0 | 0.1 |
| 26/06/2024 |
4.40
|
465,503 | 4.50 | 4.50 | 4.30 | 64,600 | 0 | 0.3 |
| 25/06/2024 |
4.50
|
567,030 | 4.50 | 4.50 | 4.40 | 0 | 11,600 | -0.1 |
| 24/06/2024 |
4.50
|
534,030 | 4.50 | 4.60 | 4.40 | 2,000 | 16,300 | -0.1 |
| 21/06/2024 |
4.50
|
893,334 | 4.60 | 4.60 | 4.40 | 51,800 | 1,800 | 0.2 |
| 20/06/2024 |
4.60
|
1,071,222 | 4.50 | 4.60 | 4.40 | 11,600 | 0 | 0.1 |
| 19/06/2024 |
4.50
|
563,981 | 4.60 | 4.60 | 4.40 | 16,300 | 3,900 | 0.1 |
| 18/06/2024 |
4.60
|
928,390 | 4.60 | 4.60 | 4.40 | 1,800 | 8,200 | -0.0 |
| 17/06/2024 |
4.60
|
784,527 | 4.60 | 4.70 | 4.40 | 0 | 22,300 | -0.1 |
| 14/06/2024 |
4.70
|
3,918,264 | 4.40 | 4.70 | 4.40 | 900 | 700 | 0.0 |
| 13/06/2024 |
4.40
|
440,947 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 12/06/2024 |
4.50
|
609,468 | 4.40 | 4.60 | 4.40 | 7,300 | 0 | 0.0 |
| 11/06/2024 |
4.40
|
1,036,372 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 10/06/2024 |
4.50
|
247,512 | 4.40 | 4.50 | 4.40 | 0 | 0 | 0 |
| 07/06/2024 |
4.50
|
824,045 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 06/06/2024 |
4.40
|
709,743 | 4.50 | 4.50 | 4.30 | 5,500 | 0 | 0.0 |
| 05/06/2024 |
4.50
|
354,114 | 4.40 | 4.50 | 4.30 | 2,800 | 11,200 | -0.0 |
| 04/06/2024 |
4.40
|
522,741 | 4.30 | 4.40 | 4.30 | 0 | 8,200 | -0.0 |
| 03/06/2024 |
4.40
|
616,658 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 31/05/2024 |
4.50
|
557,841 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 30/05/2024 |
4.40
|
1,245,280 | 4.30 | 4.40 | 4.20 | 19,400 | 33,200 | -0.1 |
| 29/05/2024 |
4.30
|
874,663 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 28/05/2024 |
4.40
|
781,403 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 27/05/2024 |
4.40
|
563,530 | 4.30 | 4.40 | 4.20 | 33,200 | 0 | 0.1 |
| 24/05/2024 |
4.30
|
469,094 | 4.30 | 4.40 | 4.20 | 0 | 8,100 | -0.0 |
| 23/05/2024 |
4.40
|
195,654 | 4.40 | 4.40 | 4.30 | 1,000 | 2,600 | -0.0 |
| 22/05/2024 |
4.40
|
326,405 | 4.40 | 4.40 | 4.30 | 2,300 | 0 | 0.0 |
| 21/05/2024 |
4.40
|
470,565 | 4.40 | 4.40 | 4.20 | 0 | 0 | 0 |
| 20/05/2024 |
4.30
|
329,352 | 4.30 | 4.40 | 4.30 | 5,700 | 0 | 0.0 |
| 17/05/2024 |
4.30
|
595,443 | 4.40 | 4.40 | 4.30 | 2,400 | 26,700 | -0.1 |
| 16/05/2024 |
4.30
|
500,297 | 4.40 | 4.50 | 4.30 | 0 | 1,300 | -0.0 |
| 15/05/2024 |
4.40
|
641,279 | 4.50 | 4.60 | 4.40 | 90 | 0 | 0.0 |
| 14/05/2024 |
4.60
|
1,402,216 | 4.30 | 4.60 | 4.30 | 26,700 | 0 | 0.1 |
| 13/05/2024 |
4.40
|
563,023 | 4.30 | 4.40 | 4.20 | 1,300 | 0 | 0.0 |
| 10/05/2024 |
4.30
|
587,569 | 4.30 | 4.30 | 4.10 | 0 | 37,300 | -0.2 |
| 09/05/2024 |
4.30
|
560,241 | 4.30 | 4.40 | 4.20 | 0 | 0 | 0 |
| 08/05/2024 |
4.30
|
586,287 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 07/05/2024 |
4.20
|
1,244,234 | 4.10 | 4.40 | 4.10 | 0 | 2,500 | -0.0 |
| 06/05/2024 |
4.10
|
124,039 | 4 | 4.20 | 4 | 0 | 0 | 0 |
| 03/05/2024 |
4.10
|
371,267 | 4 | 4.20 | 4 | 12,900 | 2,500 | 0.0 |
| 02/05/2024 |
4
|
182,567 | 4 | 4 | 4 | 9,900 | 3,000 | 0.0 |
| 26/04/2024 |
4
|
219,028 | 4 | 4.10 | 4 | 0 | 1,300 | -0.0 |
| 25/04/2024 |
4
|
130,631 | 4.10 | 4.10 | 4 | 0 | 10,000 | -0.0 |
| 24/04/2024 |
4.10
|
184,732 | 4 | 4.10 | 4 | 100 | 3,200 | -0.0 |
| 23/04/2024 |
4
|
475,696 | 4 | 4.10 | 3.90 | 19,400 | 9,100 | 0.0 |
| 22/04/2024 |
4
|
403,046 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 19/04/2024 |
3.90
|
1,066,770 | 3.90 | 4 | 3.80 | 2,600 | 5,000 | -0.0 |
| 17/04/2024 |
3.90
|
429,583 | 3.90 | 4 | 3.80 | 21,500 | 0 | 0.1 |
| 16/04/2024 |
3.90
|
968,770 | 3.90 | 4.10 | 3.80 | 0 | 300 | -0.0 |
| 15/04/2024 |
3.90
|
698,724 | 4.20 | 4.20 | 3.90 | 0 | 33,300 | -0.1 |
| 12/04/2024 |
4.20
|
521,567 | 4.20 | 4.30 | 4.10 | 0 | 0 | 0 |
| 11/04/2024 |
4.20
|
272,215 | 4.20 | 4.30 | 4.10 | 0 | 6,600 | -0.0 |
| 10/04/2024 |
4.20
|
761,574 | 4.30 | 4.30 | 4.20 | 100 | 0 | 0.0 |
| 09/04/2024 |
4.30
|
944,572 | 4.20 | 4.30 | 4.20 | 5,100 | 0 | 0.0 |
| 08/04/2024 |
4.20
|
318,337 | 4.30 | 4.40 | 4.20 | 0 | 12,700 | -0.1 |
| 05/04/2024 |
4.40
|
1,165,978 | 4.30 | 4.40 | 4.20 | 25,400 | 35,900 | -0.0 |
| 04/04/2024 |
4.30
|
1,855,213 | 4.50 | 4.50 | 4.20 | 8,600 | 3,600 | 0.0 |
| 03/04/2024 |
4.50
|
577,161 | 4.50 | 4.60 | 4.40 | 5,900 | 600 | 0.0 |
| 02/04/2024 |
4.60
|
1,746,101 | 4.60 | 4.60 | 4.40 | 47,500 | 16,500 | 0.1 |
| 01/04/2024 |
4.60
|
396,654 | 4.50 | 4.60 | 4.50 | 0 | 25,400 | -0.1 |
| 29/03/2024 |
4.60
|
423,813 | 4.70 | 4.70 | 4.50 | 0 | 15,100 | -0.1 |
| 28/03/2024 |
4.70
|
739,320 | 4.60 | 4.70 | 4.60 | 13,500 | 0 | 0.1 |
| 27/03/2024 |
4.60
|
679,392 | 4.50 | 4.70 | 4.50 | 25,400 | 0 | 0.1 |
| 26/03/2024 |
4.50
|
284,957 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 25/03/2024 |
4.60
|
587,939 | 4.50 | 4.60 | 4.40 | 0 | 0 | 0 |
| 22/03/2024 |
4.50
|
580,218 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 21/03/2024 |
4.60
|
369,377 | 4.60 | 4.60 | 4.50 | 0 | 31,000 | -0.1 |
| 20/03/2024 |
4.60
|
453,991 | 4.40 | 4.60 | 4.40 | 0 | 26,400 | -0.1 |
| 19/03/2024 |
4.40
|
462,247 | 4.40 | 4.50 | 4.30 | 0 | 8,100 | -0.0 |
| 18/03/2024 |
4.40
|
1,057,740 | 4.50 | 4.60 | 4.30 | 0 | 0 | 0 |
| 15/03/2024 |
4.50
|
481,673 | 4.60 | 4.60 | 4.50 | 26,400 | 0 | 0.1 |
| 14/03/2024 |
4.60
|
1,318,821 | 4.60 | 4.70 | 4.50 | 20,200 | 0 | 0.1 |
| 13/03/2024 |
4.60
|
808,896 | 4.50 | 4.70 | 4.50 | 0 | 3,200 | -0.0 |
| 12/03/2024 |
4.50
|
498,192 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 11/03/2024 |
4.60
|
541,506 | 4.60 | 4.70 | 4.50 | 0 | 36,200 | -0.2 |
| 08/03/2024 |
4.60
|
1,131,907 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 07/03/2024 |
4.70
|
606,613 | 4.80 | 4.80 | 4.60 | 0 | 28,000 | -0.1 |
| 06/03/2024 |
4.80
|
1,122,317 | 4.80 | 4.90 | 4.70 | 36,000 | 0 | 0.2 |
| 05/03/2024 |
4.90
|
743,071 | 4.80 | 4.90 | 4.70 | 0 | 19,200 | -0.1 |
| 04/03/2024 |
4.80
|
1,153,978 | 4.80 | 4.90 | 4.70 | 28,000 | 0 | 0.1 |
| 01/03/2024 |
4.70
|
412,636 | 4.80 | 4.90 | 4.70 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
1,323,353 | 4.90 | 4.90 | 4.70 | 0 | 52,400 | -0.3 |
| 28/02/2024 |
4.80
|
537,370 | 4.90 | 5 | 4.80 | 18,800 | 85,300 | -0.3 |
| 27/02/2024 |
4.90
|
414,151 | 4.90 | 4.90 | 4.80 | 0 | 29,700 | -0.1 |
| 26/02/2024 |
4.90
|
706,377 | 4.80 | 5 | 4.80 | 82,600 | 40,500 | 0.2 |
| 23/02/2024 |
4.80
|
1,518,623 | 5.10 | 5.10 | 4.80 | 0 | 20,300 | -0.1 |
| 22/02/2024 |
5.10
|
1,429,310 | 5 | 5.10 | 4.90 | 83,900 | 0 | 0.4 |
| 21/02/2024 |
5
|
472,980 | 4.90 | 5 | 4.90 | 21,900 | 0 | 0.1 |
| 20/02/2024 |
4.90
|
1,475,507 | 5 | 5 | 4.90 | 9,600 | 0 | 0.0 |
| 19/02/2024 |
5
|
1,425,882 | 4.90 | 5 | 4.80 | 47,500 | 43,600 | 0.0 |
| 16/02/2024 |
4.90
|
481,004 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 15/02/2024 |
4.90
|
578,467 | 4.90 | 4.90 | 4.80 | 2,800 | 0 | 0.0 |
| 07/02/2024 |
4.90
|
914,384 | 4.90 | 5 | 4.80 | 5,000 | 65,800 | -0.3 |
| 06/02/2024 |
4.90
|
410,986 | 4.90 | 4.90 | 4.80 | 0 | 39,500 | -0.2 |
| 05/02/2024 |
4.90
|
1,109,645 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 02/02/2024 |
4.90
|
1,800,472 | 5.10 | 5.10 | 4.80 | 4,100 | 48,700 | -0.2 |
| 01/02/2024 |
5.10
|
2,966,879 | 4.80 | 5.10 | 4.70 | 162,900 | 0 | 0.8 |