| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-23) |
0.30 | 8.11% | 27,740,851 | -29,900 | -0.1 |
3.60
4.50
4
|
|
2 tháng
(2024-09-23) |
1.20 | 42.86% | 47,361,036 | -17,000 | -0.1 |
2.80
4.50
4
|
|
3 tháng
(2024-08-26) |
0.40 | 11.11% | 67,261,091 | -11,600 | -0.1 |
2.70
4.50
4
|
|
6 tháng
(2024-05-27) |
-0.90 | -18.37% | 96,933,159 | -300,400 | -1.2 |
2.70
4.90
4
|
|
12 tháng
(2023-11-28) |
-0.90 | -18.37% | 185,561,675 | -1,086,122 | -5.4 |
2.70
5.30
4
|
|
24 tháng
(2022-12-05) |
-2.10 | -34.43% | 574,588,645 | 285,321 | 1.6 |
2.70
7.30
4
|
|
36 tháng
(2021-12-08) |
-21.33 | -84.21% | 702,174,659 | 205,920 | -2.0 |
2.70
29.90
4
|
|
60 tháng
(2019-12-19) |
-4.58 | -53.36% | 822,513,274 | -1,035,456 | -30.8 |
2.70
31.81
4
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
4.60
|
275,500 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 02/07/2024 |
4.70
|
86,190 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/07/2024 |
4.70
|
300,921 | 4.60 | 4.70 | 4.50 | 8,100 | 3,000 | 0.0 |
| 28/06/2024 |
4.60
|
453,147 | 4.80 | 4.80 | 4.60 | 1,000 | 0 | 0.0 |
| 27/06/2024 |
4.70
|
266,424 | 4.70 | 4.80 | 4.60 | 3,700 | 100,000 | -0.5 |
| 26/06/2024 |
4.70
|
309,071 | 4.70 | 4.80 | 4.60 | 14,800 | 11,700 | 0.0 |
| 25/06/2024 |
4.70
|
174,301 | 4.70 | 4.80 | 4.60 | 10,000 | 17,400 | -0.0 |
| 24/06/2024 |
4.70
|
560,580 | 4.70 | 4.80 | 4.60 | 0 | 0 | 0 |
| 21/06/2024 |
4.70
|
259,504 | 4.70 | 4.80 | 4.70 | 2,000 | 0 | 0.0 |
| 20/06/2024 |
4.70
|
593,135 | 4.80 | 4.80 | 4.60 | 24,700 | 4,400 | 0.1 |
| 19/06/2024 |
4.80
|
405,401 | 4.90 | 5 | 4.80 | 0 | 5,300 | -0.0 |
| 18/06/2024 |
4.90
|
765,608 | 4.80 | 5 | 4.80 | 25,000 | 0 | 0.1 |
| 17/06/2024 |
4.70
|
377,049 | 4.80 | 4.90 | 4.70 | 5,800 | 0 | 0.0 |
| 14/06/2024 |
4.70
|
458,170 | 4.90 | 5 | 4.70 | 25,000 | 3,200 | 0.1 |
| 13/06/2024 |
4.90
|
1,096,789 | 4.70 | 5 | 4.70 | 31,300 | 0 | 0.2 |
| 12/06/2024 |
4.70
|
205,603 | 4.80 | 4.80 | 4.70 | 0 | 6,700 | -0.0 |
| 11/06/2024 |
4.70
|
455,206 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 10/06/2024 |
4.70
|
334,119 | 4.70 | 4.80 | 4.70 | 3,200 | 0 | 0.0 |
| 07/06/2024 |
4.70
|
147,310 | 4.80 | 4.80 | 4.70 | 0 | 0 | 0 |
| 06/06/2024 |
4.70
|
315,004 | 4.70 | 4.90 | 4.70 | 4,200 | 1,200 | 0.0 |
| 05/06/2024 |
4.70
|
501,503 | 4.80 | 4.90 | 4.70 | 1,300 | 1,000 | 0.0 |
| 04/06/2024 |
4.80
|
432,881 | 4.80 | 4.90 | 4.70 | 0 | 12,100 | -0.1 |
| 03/06/2024 |
4.80
|
431,466 | 4.80 | 4.90 | 4.70 | 4,900 | 0 | 0.0 |
| 31/05/2024 |
4.80
|
329,241 | 4.80 | 5 | 4.80 | 1,000 | 0 | 0.0 |
| 30/05/2024 |
4.90
|
723,444 | 4.80 | 4.90 | 4.70 | 12,100 | 19,200 | -0.0 |
| 29/05/2024 |
4.80
|
953,751 | 4.90 | 5 | 4.70 | 0 | 0 | 0 |
| 28/05/2024 |
4.90
|
529,710 | 5 | 5 | 4.80 | 0 | 0 | 0 |
| 27/05/2024 |
4.90
|
1,296,448 | 4.60 | 5 | 4.60 | 19,200 | 0 | 0.1 |
| 24/05/2024 |
4.60
|
584,220 | 4.70 | 4.80 | 4.60 | 0 | 20,000 | -0.1 |
| 23/05/2024 |
4.70
|
527,829 | 4.80 | 4.80 | 4.60 | 0 | 1,800 | -0.0 |
| 22/05/2024 |
4.80
|
1,060,760 | 4.60 | 4.80 | 4.50 | 0 | 100,000 | -0.5 |
| 21/05/2024 |
4.60
|
488,963 | 4.60 | 4.70 | 4.50 | 0 | 7,600 | -0.0 |
| 20/05/2024 |
4.70
|
303,300 | 4.50 | 4.70 | 4.50 | 0 | 50,000 | -0.2 |
| 17/05/2024 |
4.60
|
575,080 | 4.60 | 4.70 | 4.50 | 0 | 147,500 | -0.7 |
| 16/05/2024 |
4.50
|
448,542 | 4.60 | 4.70 | 4.50 | 2,800 | 2,500 | 0.0 |
| 15/05/2024 |
4.60
|
433,685 | 4.50 | 4.70 | 4.50 | 0 | 0 | 0 |
| 14/05/2024 |
4.60
|
119,305 | 4.60 | 4.80 | 4.60 | 0 | 2,800 | -0.0 |
| 13/05/2024 |
4.70
|
669,788 | 4.60 | 4.80 | 4.60 | 400 | 0 | 0.0 |
| 10/05/2024 |
4.60
|
201,871 | 4.50 | 4.60 | 4.40 | 16,000 | 0 | 0.1 |
| 09/05/2024 |
4.50
|
316,450 | 4.50 | 4.70 | 4.50 | 6,800 | 21,000 | -0.1 |
| 08/05/2024 |
4.60
|
503,970 | 4.50 | 4.70 | 4.40 | 4,100 | 10,900 | -0.0 |
| 07/05/2024 |
4.50
|
158,521 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
404,698 | 4.40 | 4.60 | 4.40 | 16,900 | 0 | 0.1 |
| 03/05/2024 |
4.50
|
169,150 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 02/05/2024 |
4.50
|
122,484 | 4.40 | 4.50 | 4.40 | 6,700 | 0 | 0.0 |
| 26/04/2024 |
4.40
|
377,765 | 4.40 | 4.40 | 4.30 | 0 | 28,100 | -0.1 |
| 25/04/2024 |
4.40
|
147,302 | 4.50 | 4.50 | 4.30 | 1,300 | 0 | 0.0 |
| 24/04/2024 |
4.50
|
268,933 | 4.40 | 4.50 | 4.40 | 5,000 | 0 | 0.0 |
| 23/04/2024 |
4.50
|
237,396 | 4.50 | 4.50 | 4.30 | 0 | 5,500 | -0.0 |
| 22/04/2024 |
4.50
|
228,221 | 4.30 | 4.50 | 4.30 | 4,100 | 0 | 0.0 |
| 19/04/2024 |
4.40
|
841,338 | 4.40 | 4.40 | 4.10 | 0 | 10,000 | -0.0 |
| 17/04/2024 |
4.40
|
379,639 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 16/04/2024 |
4.40
|
1,615,220 | 4.60 | 4.60 | 4.20 | 5,500 | 0 | 0.0 |
| 15/04/2024 |
4.60
|
624,645 | 5 | 5 | 4.60 | 0 | 2,800 | -0.0 |
| 12/04/2024 |
5
|
280,850 | 5.10 | 5.10 | 4.90 | 0 | 200 | -0.0 |
| 11/04/2024 |
5.10
|
463,991 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 10/04/2024 |
5.10
|
459,395 | 5 | 5.10 | 5 | 2,800 | 9,600 | -0.0 |
| 09/04/2024 |
4.90
|
327,669 | 4.90 | 5 | 4.90 | 200 | 0 | 0.0 |
| 08/04/2024 |
5
|
384,576 | 4.90 | 5.10 | 4.90 | 0 | 0 | 0 |
| 05/04/2024 |
5
|
361,306 | 5.10 | 5.10 | 5 | 0 | 40,400 | -0.2 |
| 04/04/2024 |
5.20
|
523,996 | 5.20 | 5.20 | 5 | 0 | 1,100 | -0.0 |
| 03/04/2024 |
5.10
|
394,052 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 02/04/2024 |
5.30
|
843,816 | 5.30 | 5.30 | 5.10 | 0 | 0 | 0 |
| 01/04/2024 |
5.30
|
570,754 | 5.10 | 5.30 | 5.10 | 29,200 | 0 | 0.2 |
| 29/03/2024 |
5.10
|
417,239 | 5.30 | 5.30 | 5.10 | 0 | 15,900 | -0.1 |
| 28/03/2024 |
5.30
|
724,245 | 5.30 | 5.40 | 5.20 | 0 | 36,600 | -0.2 |
| 27/03/2024 |
5.30
|
437,437 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 26/03/2024 |
5.20
|
886,596 | 5.20 | 5.30 | 5.20 | 0 | 0 | 0 |
| 25/03/2024 |
5.20
|
391,398 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 22/03/2024 |
5.20
|
2,647,323 | 5.20 | 5.30 | 5.10 | 27,100 | 1,700,000 | -8.7 |
| 21/03/2024 |
5.20
|
1,503,585 | 5.10 | 5.30 | 5 | 17,800 | 0 | 0.1 |
| 20/03/2024 |
5
|
132,341 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 19/03/2024 |
5.10
|
117,107 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/03/2024 |
5.10
|
1,411,895 | 5 | 5.30 | 5 | 8,100 | 42,700 | -0.2 |
| 15/03/2024 |
5
|
870,833 | 5 | 5.20 | 4.90 | 0 | 0 | 0 |
| 14/03/2024 |
5
|
421,475 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 13/03/2024 |
5
|
927,373 | 4.90 | 5.10 | 4.90 | 13,500 | 0 | 0.1 |
| 12/03/2024 |
4.90
|
450,523 | 5 | 5.10 | 4.90 | 0 | 0 | 0 |
| 11/03/2024 |
5
|
586,750 | 5.10 | 5.20 | 5 | 0 | 0 | 0 |
| 08/03/2024 |
5.10
|
2,018,740 | 5.20 | 5.20 | 5 | 0 | 1,070,300 | -5.5 |
| 07/03/2024 |
5.20
|
275,495 | 5.10 | 5.20 | 5.10 | 0 | 0 | 0 |
| 06/03/2024 |
5.20
|
562,783 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 05/03/2024 |
5.20
|
401,537 | 5.20 | 5.30 | 5.10 | 0 | 0 | 0 |
| 04/03/2024 |
5.20
|
759,178 | 5.30 | 5.40 | 5.20 | 15,700 | 0 | 0.1 |
| 01/03/2024 |
5.30
|
500,308 | 5.30 | 5.30 | 5.10 | 0 | 2,900 | -0.0 |
| 29/02/2024 |
5.30
|
917,175 | 5.30 | 5.30 | 5.10 | 0 | 5,200 | -0.0 |
| 28/02/2024 |
5.20
|
2,455,986 | 5.10 | 5.40 | 5.10 | 1,150,000 | 2,800 | 6.0 |
| 27/02/2024 |
5.10
|
620,454 | 4.90 | 5.20 | 4.90 | 16,400 | 105 | 0.1 |
| 26/02/2024 |
5
|
920,868 | 5.10 | 5.10 | 4.90 | 5,200 | 1,000 | 0.0 |
| 23/02/2024 |
5.10
|
1,051,222 | 5.30 | 5.40 | 5 | 0 | 23,300 | -0.1 |
| 22/02/2024 |
5.30
|
1,914,404 | 5.10 | 5.50 | 5.10 | 0 | 2,900 | -0.0 |
| 21/02/2024 |
5
|
1,317,823 | 5.20 | 5.30 | 4.90 | 0 | 18,200 | -0.1 |
| 20/02/2024 |
5.20
|
1,294,156 | 5.30 | 5.40 | 5.10 | 0 | 132,600 | -0.7 |
| 19/02/2024 |
5.30
|
2,841,515 | 5.10 | 5.50 | 5 | 300 | 0 | 0.0 |
| 16/02/2024 |
5
|
4,479,600 | 4.70 | 5 | 4.70 | 622,800 | 0 | 3.0 |
| 15/02/2024 |
4.60
|
170,924 | 4.70 | 4.70 | 4.60 | 0 | 0 | 0 |
| 07/02/2024 |
4.60
|
323,480 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 06/02/2024 |
4.60
|
136,376 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 05/02/2024 |
4.60
|
523,351 | 4.60 | 4.70 | 4.50 | 0 | 46,500 | -0.2 |
| 02/02/2024 |
4.60
|
498,766 | 4.60 | 4.70 | 4.60 | 0 | 0 | 0 |