| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
-0.09 | -1.95% | 333,100 | -1,200 | -0.0 |
4.30
4.67
4.52
|
|
2 tháng
(2024-10-04) |
-0.25 | -5.24% | 908,800 | -1,900 | -0.0 |
4.30
4.80
4.52
|
|
3 tháng
(2024-09-04) |
-0.40 | -8.13% | 1,462,200 | -500 | -0.0 |
4.30
5
4.52
|
|
6 tháng
(2024-06-06) |
-0.56 | -11.02% | 3,721,900 | -9,500 | -0.1 |
4.30
5.34
4.52
|
|
12 tháng
(2023-12-11) |
0.37 | 8.92% | 15,685,100 | -63,000 | -0.3 |
4.15
5.34
4.52
|
|
24 tháng
(2022-12-14) |
0.22 | 5.12% | 58,308,200 | -563,950 | -2.4 |
3.75
6.40
4.52
|
|
36 tháng
(2021-12-20) |
-10.73 | -70.37% | 159,297,200 | -782,950 | -1.8 |
3.44
18.60
4.52
|
|
60 tháng
(2019-12-30) |
-0.58 | -11.41% | 476,966,590 | -3,470,420 | -34.0 |
2.99
18.60
4.52
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 12/07/2024 |
5.05
|
34,900 | 5.10 | 5.13 | 5.02 | 0 | 0 | 0 |
| 11/07/2024 |
5.06
|
70,600 | 5.07 | 5.15 | 5.05 | 3,600 | 100 | 0.0 |
| 10/07/2024 |
5.06
|
12,300 | 5.19 | 5.19 | 5.03 | 100 | 0 | 0.0 |
| 09/07/2024 |
5.17
|
37,400 | 5.18 | 5.20 | 5.02 | 900 | 0 | 0.0 |
| 08/07/2024 |
5.18
|
37,700 | 5.20 | 5.20 | 5 | 1,400 | 3,200 | -0.0 |
| 05/07/2024 |
5.10
|
23,500 | 5.10 | 5.16 | 5.10 | 0 | 0 | 0 |
| 04/07/2024 |
5.10
|
36,100 | 5.01 | 5.10 | 5.01 | 0 | 3,400 | -0.0 |
| 03/07/2024 |
5.01
|
32,800 | 5.01 | 5.10 | 5 | 0 | 5,600 | -0.0 |
| 02/07/2024 |
5.01
|
21,900 | 5.05 | 5.05 | 4.96 | 0 | 300 | -0.0 |
| 01/07/2024 |
5.05
|
2,300 | 5.01 | 5.10 | 5.01 | 0 | 100 | -0.0 |
| 28/06/2024 |
5.01
|
58,000 | 5.11 | 5.12 | 5.01 | 0 | 1,100 | -0.0 |
| 27/06/2024 |
5.11
|
51,700 | 5.11 | 5.22 | 5.07 | 0 | 3,700 | -0.0 |
| 26/06/2024 |
5.11
|
55,400 | 5.19 | 5.20 | 5.11 | 0 | 0 | 0 |
| 25/06/2024 |
5.20
|
20,300 | 5.22 | 5.22 | 5.10 | 0 | 0 | 0 |
| 24/06/2024 |
5.20
|
71,700 | 5.20 | 5.24 | 5.19 | 5,200 | 6,400 | -0.0 |
| 21/06/2024 |
5.20
|
47,500 | 5.17 | 5.24 | 5 | 7,800 | 4,100 | 0.0 |
| 20/06/2024 |
5.19
|
30,800 | 5.29 | 5.29 | 5.15 | 100 | 1,100 | -0.0 |
| 19/06/2024 |
5.26
|
100,700 | 5.24 | 5.26 | 5.15 | 0 | 0 | 0 |
| 18/06/2024 |
5.23
|
36,000 | 5.20 | 5.26 | 5.20 | 9,600 | 0 | 0.0 |
| 17/06/2024 |
5.18
|
12,900 | 5.18 | 5.24 | 5.18 | 0 | 0 | 0 |
| 14/06/2024 |
5.18
|
44,500 | 5.32 | 5.32 | 5.16 | 800 | 900 | -0.0 |
| 13/06/2024 |
5.33
|
133,100 | 5.30 | 5.33 | 5.20 | 0 | 4,500 | -0.0 |
| 12/06/2024 |
5.25
|
9,000 | 5.33 | 5.33 | 5.16 | 1,100 | 0 | 0.0 |
| 11/06/2024 |
5.33
|
71,000 | 5.33 | 5.33 | 5.17 | 0 | 0 | 0 |
| 10/06/2024 |
5.34
|
71,800 | 5.32 | 5.34 | 5.06 | 3,300 | 500 | 0.0 |
| 07/06/2024 |
5.18
|
66,400 | 5.43 | 5.43 | 5.09 | 3,100 | 2,900 | 0.0 |
| 06/06/2024 |
5.08
|
73,500 | 5.19 | 5.22 | 5.08 | 0 | 0 | 0 |
| 05/06/2024 |
5.19
|
97,200 | 5.27 | 5.27 | 5.19 | 500 | 1,300 | -0.0 |
| 04/06/2024 |
5.18
|
77,600 | 5.05 | 5.20 | 5.05 | 100 | 600 | -0.0 |
| 03/06/2024 |
5.05
|
141,700 | 5.05 | 5.18 | 5.05 | 1,800 | 700 | 0.0 |
| 31/05/2024 |
5.05
|
62,000 | 5.01 | 5.18 | 5.01 | 0 | 800 | -0.0 |
| 30/05/2024 |
5.12
|
140,500 | 5.20 | 5.20 | 4.90 | 4,200 | 1,200 | 0.0 |
| 29/05/2024 |
5.19
|
85,600 | 5.03 | 5.36 | 5.03 | 0 | 1,200 | -0.0 |
| 28/05/2024 |
5.02
|
166,100 | 5.12 | 5.13 | 4.97 | 0 | 0 | 0 |
| 27/05/2024 |
5.11
|
131,600 | 5.27 | 5.35 | 4.94 | 2,400 | 500 | 0.0 |
| 24/05/2024 |
5.26
|
920,200 | 5.26 | 5.26 | 5.10 | 2,800 | 42,100 | -0.2 |
| 23/05/2024 |
4.92
|
143,300 | 4.60 | 4.92 | 4.60 | 2,600 | 2,600 | 0.0 |
| 22/05/2024 |
4.60
|
70,200 | 4.60 | 4.62 | 4.51 | 500 | 0 | 0.0 |
| 21/05/2024 |
4.54
|
67,100 | 4.51 | 4.55 | 4.48 | 200 | 0 | 0.0 |
| 20/05/2024 |
4.51
|
29,000 | 4.45 | 4.56 | 4.45 | 0 | 0 | 0 |
| 17/05/2024 |
4.51
|
30,100 | 4.60 | 4.60 | 4.50 | 0 | 0 | 0 |
| 16/05/2024 |
4.51
|
33,300 | 4.62 | 4.62 | 4.44 | 0 | 300 | -0.0 |
| 15/05/2024 |
4.51
|
59,500 | 4.50 | 4.60 | 4.47 | 4,500 | 700 | 0.0 |
| 14/05/2024 |
4.47
|
11,700 | 4.50 | 4.51 | 4.47 | 0 | 2,100 | -0.0 |
| 13/05/2024 |
4.47
|
29,700 | 4.60 | 4.60 | 4.45 | 0 | 2,400 | -0.0 |
| 10/05/2024 |
4.51
|
28,100 | 4.63 | 4.63 | 4.50 | 800 | 0 | 0.0 |
| 09/05/2024 |
4.50
|
40,500 | 4.62 | 4.68 | 4.50 | 1,100 | 0 | 0.0 |
| 08/05/2024 |
4.60
|
60,400 | 4.26 | 4.60 | 4.26 | 700 | 2,500 | -0.0 |
| 07/05/2024 |
4.55
|
58,400 | 4.42 | 4.57 | 4.19 | 0 | 0 | 0 |
| 06/05/2024 |
4.50
|
57,500 | 4.43 | 4.61 | 4.40 | 1,600 | 800 | 0.0 |
| 03/05/2024 |
4.43
|
16,800 | 4.65 | 4.65 | 4.42 | 0 | 1,300 | -0.0 |
| 02/05/2024 |
4.60
|
5,900 | 4.62 | 4.78 | 4.45 | 0 | 0 | 0 |
| 26/04/2024 |
4.62
|
32,200 | 4.58 | 4.65 | 4.50 | 0 | 0 | 0 |
| 25/04/2024 |
4.55
|
24,400 | 4.55 | 4.65 | 4.45 | 500 | 800 | -0.0 |
| 24/04/2024 |
4.55
|
38,900 | 4.50 | 4.65 | 4.50 | 0 | 1,000 | -0.0 |
| 23/04/2024 |
4.50
|
8,000 | 4.69 | 4.69 | 4.50 | 0 | 1,400 | -0.0 |
| 22/04/2024 |
4.52
|
16,800 | 4.50 | 4.60 | 4.50 | 0 | 3,300 | -0.0 |
| 19/04/2024 |
4.45
|
41,200 | 4.25 | 4.59 | 4.25 | 0 | 200 | -0.0 |
| 17/04/2024 |
4.42
|
24,900 | 4.25 | 4.60 | 4.20 | 0 | 800 | -0.0 |
| 16/04/2024 |
4.45
|
59,500 | 4.43 | 4.62 | 4.43 | 0 | 100 | -0.0 |
| 15/04/2024 |
4.65
|
36,600 | 4.73 | 4.82 | 4.65 | 0 | 0 | 0 |
| 12/04/2024 |
4.80
|
33,100 | 4.99 | 4.99 | 4.76 | 0 | 300 | -0.0 |
| 11/04/2024 |
4.91
|
71,900 | 4.85 | 4.91 | 4.81 | 0 | 0 | 0 |
| 10/04/2024 |
4.91
|
24,800 | 4.98 | 4.99 | 4.90 | 0 | 100 | -0.0 |
| 09/04/2024 |
4.94
|
35,600 | 4.86 | 4.98 | 4.86 | 0 | 0 | 0 |
| 08/04/2024 |
4.92
|
57,200 | 4.94 | 5.09 | 4.91 | 0 | 5,200 | -0.0 |
| 05/04/2024 |
5.05
|
34,300 | 5.06 | 5.08 | 5 | 0 | 0 | 0 |
| 04/04/2024 |
5.06
|
34,300 | 5.13 | 5.13 | 5.01 | 0 | 100 | -0.0 |
| 03/04/2024 |
5.13
|
64,100 | 5.14 | 5.18 | 5.06 | 0 | 0 | 0 |
| 02/04/2024 |
5.14
|
77,900 | 5.13 | 5.14 | 5.02 | 0 | 0 | 0 |
| 01/04/2024 |
5.13
|
109,500 | 5.11 | 5.20 | 5.10 | 0 | 500 | -0.0 |
| 29/03/2024 |
5.05
|
35,900 | 4.93 | 5.15 | 4.93 | 0 | 100 | -0.0 |
| 28/03/2024 |
5.14
|
46,600 | 5.14 | 5.15 | 5.10 | 0 | 100 | -0.0 |
| 27/03/2024 |
5.14
|
19,800 | 5.18 | 5.18 | 5.09 | 0 | 0 | 0 |
| 26/03/2024 |
5.13
|
59,500 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 25/03/2024 |
5.08
|
75,100 | 5.11 | 5.15 | 5.06 | 0 | 0 | 0 |
| 22/03/2024 |
5.11
|
79,900 | 5.05 | 5.17 | 5.05 | 0 | 0 | 0 |
| 21/03/2024 |
5.05
|
114,400 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 20/03/2024 |
5.05
|
117,000 | 4.95 | 5.19 | 4.95 | 6,400 | 100 | 0.0 |
| 19/03/2024 |
4.94
|
76,900 | 5 | 5.08 | 4.90 | 0 | 1,200 | -0.0 |
| 18/03/2024 |
5
|
126,400 | 5.13 | 5.14 | 5 | 0 | 2,000 | -0.0 |
| 15/03/2024 |
5.13
|
110,600 | 5.17 | 5.18 | 5.11 | 0 | 5,000 | -0.0 |
| 14/03/2024 |
5.13
|
87,100 | 5.12 | 5.18 | 5.12 | 0 | 0 | 0 |
| 13/03/2024 |
5.13
|
150,300 | 5.12 | 5.16 | 5.12 | 0 | 0 | 0 |
| 12/03/2024 |
5.12
|
99,000 | 5.27 | 5.29 | 5.12 | 0 | 200 | -0.0 |
| 11/03/2024 |
5.27
|
73,100 | 5.30 | 5.33 | 5.20 | 0 | 0 | 0 |
| 08/03/2024 |
5.32
|
145,900 | 5.16 | 5.33 | 5.16 | 1,600 | 0 | 0.0 |
| 07/03/2024 |
5.33
|
95,900 | 5.21 | 5.34 | 5.21 | 24 | 24 | 0 |
| 06/03/2024 |
5.30
|
52,800 | 5.33 | 5.40 | 5.25 | 0 | 0 | 0 |
| 05/03/2024 |
5.30
|
283,700 | 5.24 | 5.30 | 5.15 | 0 | 0 | 0 |
| 04/03/2024 |
5.23
|
130,100 | 5.23 | 5.28 | 5.16 | 124 | 124 | 0 |
| 01/03/2024 |
5.23
|
176,100 | 5.18 | 5.25 | 5.15 | 0 | 0 | 0 |
| 29/02/2024 |
5.19
|
316,600 | 5.19 | 5.26 | 5.12 | 800 | 0 | 0.0 |
| 28/02/2024 |
5.18
|
238,700 | 5.18 | 5.23 | 5.18 | 0 | 0 | 0 |
| 27/02/2024 |
5.15
|
191,500 | 5.10 | 5.22 | 5.10 | 0 | 700 | -0.0 |
| 26/02/2024 |
5.10
|
248,600 | 5.04 | 5.15 | 4.97 | 0 | 100 | -0.0 |
| 23/02/2024 |
4.97
|
244,000 | 4.96 | 5.04 | 4.92 | 0 | 0 | 0 |
| 22/02/2024 |
4.97
|
133,200 | 4.87 | 5 | 4.86 | 500 | 0 | 0.0 |
| 21/02/2024 |
4.87
|
268,400 | 4.80 | 4.87 | 4.80 | 0 | 0 | 0 |
| 20/02/2024 |
4.83
|
234,800 | 4.81 | 4.89 | 4.79 | 0 | 0 | 0 |