| 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) |
0.07 | 1.45% | 623,100 | -2,800 | -0.0 |
4.77
5
4.89
|
|
2 tháng
(2024-07-22) |
-0.06 | -1.21% | 1,187,800 | -2,500 | -0.0 |
4.70
5.10
4.89
|
|
3 tháng
(2024-06-20) |
-0.30 | -5.78% | 1,957,100 | -22,200 | -0.1 |
4.70
5.20
4.89
|
|
6 tháng
(2024-03-22) |
-0.22 | -4.31% | 6,282,000 | -59,400 | -0.3 |
4.42
5.34
4.89
|
|
12 tháng
(2023-09-25) |
0.18 | 3.82% | 19,061,400 | -75,900 | -0.4 |
3.75
5.34
4.89
|
|
24 tháng
(2022-09-29) |
-2.03 | -29.34% | 66,941,100 | -711,950 | -3.0 |
3.44
6.92
4.89
|
|
36 tháng
(2021-10-04) |
-7.01 | -58.91% | 223,704,400 | -1,021,550 | -5.9 |
3.44
18.60
4.89
|
|
60 tháng
(2019-10-15) |
-1.85 | -27.45% | 476,855,250 | -3,539,100 | -34.7 |
2.99
18.60
4.89
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 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 |
| 19/02/2024 |
4.83
|
245,800 | 4.77 | 4.87 | 4.76 | 1,800 | 0 | 0.0 |
| 16/02/2024 |
4.77
|
165,000 | 4.70 | 4.89 | 4.66 | 6,900 | 0 | 0.0 |
| 15/02/2024 |
4.74
|
60,200 | 4.89 | 5 | 4.63 | 0 | 100 | -0.0 |
| 07/02/2024 |
4.74
|
123,100 | 4.90 | 4.90 | 4.59 | 0 | 85,200 | -0.4 |
| 06/02/2024 |
4.82
|
146,800 | 4.85 | 4.85 | 4.72 | 0 | 600 | -0.0 |
| 05/02/2024 |
4.78
|
71,100 | 4.78 | 4.90 | 4.70 | 13,200 | 0 | 0.1 |
| 02/02/2024 |
4.80
|
253,000 | 4.54 | 4.80 | 4.54 | 70,000 | 0 | 0.3 |
| 01/02/2024 |
4.54
|
149,200 | 4.65 | 4.65 | 4.47 | 400 | 400 | -0.0 |
| 31/01/2024 |
4.60
|
127,700 | 4.69 | 4.75 | 4.54 | 0 | 0 | 0 |
| 30/01/2024 |
4.69
|
221,300 | 4.60 | 4.73 | 4.60 | 2,000 | 100 | 0.0 |
| 29/01/2024 |
4.59
|
79,200 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 26/01/2024 |
4.53
|
233,500 | 4.34 | 4.60 | 4.34 | 1,100 | 0 | 0.0 |
| 25/01/2024 |
4.40
|
176,500 | 4.36 | 4.40 | 4.34 | 3,600 | 0 | 0.0 |
| 24/01/2024 |
4.31
|
98,700 | 4.30 | 4.39 | 4.30 | 800 | 0 | 0.0 |
| 23/01/2024 |
4.29
|
45,800 | 4.37 | 4.39 | 4.26 | 0 | 0 | 0 |
| 22/01/2024 |
4.32
|
47,200 | 4.26 | 4.42 | 4.26 | 0 | 3,900 | -0.0 |
| 19/01/2024 |
4.32
|
148,300 | 4.38 | 4.40 | 4.30 | 900 | 0 | 0.0 |
| 18/01/2024 |
4.22
|
35,100 | 4.32 | 4.32 | 4.22 | 0 | 0 | 0 |
| 17/01/2024 |
4.29
|
120,000 | 4.20 | 4.30 | 4.19 | 800 | 0 | 0.0 |
| 16/01/2024 |
4.20
|
26,300 | 4.24 | 4.24 | 4.16 | 0 | 0 | 0 |
| 15/01/2024 |
4.17
|
12,100 | 4.20 | 4.40 | 4.17 | 0 | 0 | 0 |
| 12/01/2024 |
4.16
|
103,100 | 4.22 | 4.23 | 4.15 | 0 | 0 | 0 |
| 11/01/2024 |
4.22
|
132,100 | 4.17 | 4.26 | 4.15 | 0 | 0 | 0 |
| 10/01/2024 |
4.17
|
54,500 | 4.26 | 4.26 | 4.15 | 0 | 0 | 0 |
| 09/01/2024 |
4.20
|
120,100 | 4.21 | 4.26 | 4.14 | 0 | 0 | 0 |
| 08/01/2024 |
4.26
|
308,500 | 4.35 | 4.36 | 4.17 | 0 | 0 | 0 |
| 05/01/2024 |
4.26
|
23,400 | 4.24 | 4.28 | 4.22 | 100 | 0 | 0.0 |
| 04/01/2024 |
4.25
|
91,500 | 4.29 | 4.29 | 4.22 | 0 | 0 | 0 |
| 03/01/2024 |
4.25
|
37,000 | 4.19 | 4.28 | 4.19 | 0 | 0 | 0 |
| 02/01/2024 |
4.19
|
63,500 | 4.33 | 4.33 | 4.18 | 0 | 0 | 0 |
| 29/12/2023 |
4.22
|
104,700 | 4.24 | 4.34 | 4.20 | 0 | 0 | 0 |
| 28/12/2023 |
4.24
|
75,900 | 4.21 | 4.25 | 4.09 | 0 | 21,500 | -0.1 |
| 27/12/2023 |
4.18
|
29,200 | 4.19 | 4.20 | 4.17 | 0 | 0 | 0 |
| 26/12/2023 |
4.18
|
16,000 | 4.18 | 4.20 | 4.18 | 0 | 0 | 0 |
| 25/12/2023 |
4.18
|
56,900 | 4.23 | 4.25 | 4.12 | 0 | 0 | 0 |
| 22/12/2023 |
4.18
|
48,500 | 4.22 | 4.22 | 4.17 | 0 | 2,400 | -0.0 |
| 21/12/2023 |
4.20
|
46,600 | 4.24 | 4.25 | 4.15 | 0 | 2,600 | -0.0 |
| 20/12/2023 |
4.17
|
19,700 | 4.20 | 4.29 | 4.15 | 0 | 0 | 0 |
| 19/12/2023 |
4.17
|
26,900 | 4.20 | 4.29 | 4.12 | 0 | 0 | 0 |
| 18/12/2023 |
4.17
|
79,200 | 4.27 | 4.30 | 4.17 | 0 | 0 | 0 |
| 15/12/2023 |
4.27
|
77,000 | 4.29 | 4.39 | 4.21 | 1,500 | 0 | 0.0 |
| 14/12/2023 |
4.21
|
66,500 | 4.21 | 4.35 | 4.21 | 0 | 0 | 0 |
| 13/12/2023 |
4.21
|
142,500 | 4.49 | 4.49 | 4.20 | 0 | 0 | 0 |
| 12/12/2023 |
4.33
|
208,500 | 4.17 | 4.40 | 4.16 | 20,000 | 9,000 | 0.0 |
| 11/12/2023 |
4.15
|
24,400 | 4.18 | 4.18 | 4.08 | 0 | 0 | 0 |
| 08/12/2023 |
4.15
|
77,700 | 4.05 | 4.17 | 4.05 | 0 | 2,000 | -0.0 |
| 07/12/2023 |
4.15
|
54,200 | 4.16 | 4.19 | 4.07 | 0 | 0 | 0 |
| 06/12/2023 |
4.16
|
97,300 | 4.06 | 4.17 | 4.06 | 0 | 0 | 0 |
| 05/12/2023 |
4.13
|
76,100 | 4.18 | 4.18 | 4.05 | 0 | 0 | 0 |
| 04/12/2023 |
4.11
|
51,900 | 4.11 | 4.13 | 4.05 | 0 | 0 | 0 |
| 01/12/2023 |
4.04
|
46,400 | 4.08 | 4.13 | 4.04 | 0 | 0 | 0 |
| 30/11/2023 |
4.08
|
129,600 | 4.06 | 4.12 | 3.95 | 0 | 0 | 0 |
| 29/11/2023 |
4.06
|
53,400 | 4.05 | 4.08 | 4 | 100 | 0 | 0.0 |