| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-21) |
0.01 | 0.17% | 8,247,100 | 1,200 | 0.0 |
5.60
6.38
5.75
|
|
2 tháng
(2024-09-23) |
0.35 | 6.48% | 12,342,700 | 13,600 | 0.1 |
5.35
6.38
5.75
|
|
3 tháng
(2024-08-22) |
0.56 | 10.79% | 14,170,900 | 12,600 | 0.1 |
5.11
6.38
5.75
|
|
6 tháng
(2024-05-24) |
0.67 | 13.19% | 17,215,600 | 7,500 | 0.0 |
5.03
6.38
5.75
|
|
12 tháng
(2023-11-27) |
0.56 | 10.74% | 57,624,200 | -2,900 | 0.0 |
4.27
6.38
5.75
|
|
24 tháng
(2022-12-01) |
2.29 | 66.11% | 163,840,400 | 1,837 | 0.1 |
2.69
6.38
5.75
|
|
36 tháng
(2021-12-06) |
-6.61 | -53.46% | 258,734,400 | -221,987 | -3.6 |
2.38
13.27
5.75
|
|
60 tháng
(2019-12-17) |
1.91 | 49.63% | 568,889,760 | 93,373 | 6.9 |
2.38
14.98
5.75
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
5.16
|
13,000 | 5.19 | 5.19 | 5.01 | 1,600 | 0 | 0.0 |
| 01/07/2024 |
5.16
|
36,800 | 5.16 | 5.16 | 5 | 1,800 | 200 | 0.0 |
| 28/06/2024 |
5.04
|
11,000 | 5.19 | 5.20 | 5.04 | 0 | 0 | 0 |
| 27/06/2024 |
5.19
|
158,200 | 5.11 | 5.21 | 5.10 | 0 | 0 | 0 |
| 26/06/2024 |
5.11
|
14,000 | 5.16 | 5.17 | 5.04 | 0 | 700 | -0.0 |
| 25/06/2024 |
5.16
|
10,100 | 5.16 | 5.18 | 5.03 | 700 | 0 | 0.0 |
| 24/06/2024 |
5.16
|
46,600 | 5.20 | 5.26 | 4.85 | 0 | 0 | 0 |
| 21/06/2024 |
5.21
|
152,300 | 5.09 | 5.30 | 5.09 | 700 | 0 | 0.0 |
| 20/06/2024 |
5.20
|
170,000 | 5.07 | 5.20 | 5.04 | 0 | 1,600 | -0.0 |
| 19/06/2024 |
5.07
|
23,200 | 5.05 | 5.08 | 5.02 | 0 | 0 | 0 |
| 18/06/2024 |
5.08
|
19,000 | 5.02 | 5.10 | 5.02 | 0 | 0 | 0 |
| 17/06/2024 |
5.09
|
37,700 | 5.10 | 5.16 | 5 | 300 | 800 | -0.0 |
| 14/06/2024 |
5.10
|
37,000 | 5.24 | 5.24 | 5.05 | 1,300 | 0 | 0.0 |
| 13/06/2024 |
5.24
|
60,600 | 5.32 | 5.35 | 5.15 | 0 | 0 | 0 |
| 12/06/2024 |
5.30
|
284,000 | 5.04 | 5.30 | 5 | 800 | 0 | 0.0 |
| 11/06/2024 |
5.04
|
24,300 | 5.07 | 5.08 | 5 | 0 | 0 | 0 |
| 10/06/2024 |
5.04
|
21,000 | 5.04 | 5.10 | 5.03 | 0 | 0 | 0 |
| 07/06/2024 |
5.05
|
32,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
| 06/06/2024 |
5.06
|
7,400 | 5.11 | 5.11 | 5.01 | 0 | 0 | 0 |
| 05/06/2024 |
5.06
|
18,800 | 5.05 | 5.15 | 5.05 | 0 | 0 | 0 |
| 04/06/2024 |
5.05
|
61,900 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
| 03/06/2024 |
5.12
|
43,000 | 5.05 | 5.14 | 5.05 | 0 | 4,000 | -0.0 |
| 31/05/2024 |
5.12
|
19,100 | 5.05 | 5.20 | 5.05 | 0 | 3,200 | -0.0 |
| 30/05/2024 |
5.03
|
96,600 | 5.05 | 5.08 | 4.74 | 2,000 | 0 | 0.0 |
| 29/05/2024 |
5.08
|
33,200 | 5.07 | 5.12 | 5.06 | 0 | 0 | 0 |
| 28/05/2024 |
5.14
|
23,300 | 5.10 | 5.14 | 5.03 | 0 | 0 | 0 |
| 27/05/2024 |
5.14
|
81,900 | 5.04 | 5.14 | 5.04 | 0 | 0 | 0 |
| 24/05/2024 |
5.08
|
48,400 | 5.13 | 5.15 | 5.04 | 0 | 800 | -0.0 |
| 23/05/2024 |
5.13
|
33,700 | 5.13 | 5.18 | 5.05 | 0 | 100 | -0.0 |
| 22/05/2024 |
5.13
|
107,500 | 5.18 | 5.21 | 5.13 | 0 | 200 | -0.0 |
| 21/05/2024 |
5.15
|
78,200 | 5.07 | 5.20 | 5.05 | 0 | 0 | 0 |
| 20/05/2024 |
5.19
|
118,700 | 5.13 | 5.22 | 5.12 | 0 | 0 | 0 |
| 17/05/2024 |
5.13
|
354,100 | 4.80 | 5.13 | 4.80 | 8,300 | 0 | 0.0 |
| 16/05/2024 |
4.80
|
16,700 | 4.85 | 4.93 | 4.80 | 0 | 0 | 0 |
| 15/05/2024 |
4.93
|
19,200 | 4.95 | 4.96 | 4.91 | 0 | 0 | 0 |
| 14/05/2024 |
4.92
|
32,700 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 13/05/2024 |
4.85
|
94,500 | 4.79 | 4.89 | 4.79 | 0 | 11,700 | -0.1 |
| 10/05/2024 |
4.79
|
13,600 | 4.74 | 4.81 | 4.74 | 0 | 200 | -0.0 |
| 09/05/2024 |
4.76
|
48,300 | 4.75 | 4.76 | 4.67 | 0 | 100 | -0.0 |
| 08/05/2024 |
4.75
|
54,200 | 4.74 | 4.81 | 4.65 | 2,900 | 5,100 | -0.0 |
| 07/05/2024 |
4.74
|
29,300 | 4.78 | 4.78 | 4.73 | 0 | 100 | -0.0 |
| 06/05/2024 |
4.77
|
155,800 | 4.70 | 4.78 | 4.70 | 0 | 0 | 0 |
| 03/05/2024 |
4.75
|
34,400 | 4.68 | 4.78 | 4.68 | 0 | 500 | -0.0 |
| 02/05/2024 |
4.68
|
57,900 | 4.62 | 4.69 | 4.62 | 300 | 0 | 0.0 |
| 26/04/2024 |
4.62
|
178,100 | 4.53 | 4.62 | 4.53 | 0 | 0 | 0 |
| 25/04/2024 |
4.53
|
136,600 | 4.43 | 4.54 | 4.43 | 4,100 | 0 | 0.0 |
| 24/04/2024 |
4.43
|
49,500 | 4.30 | 4.43 | 4.30 | 0 | 1,500 | -0.0 |
| 23/04/2024 |
4.35
|
23,000 | 4.34 | 4.38 | 4.25 | 0 | 200 | -0.0 |
| 22/04/2024 |
4.34
|
10,800 | 4.30 | 4.35 | 4.26 | 0 | 0 | 0 |
| 19/04/2024 |
4.27
|
41,900 | 4.28 | 4.31 | 4.27 | 0 | 0 | 0 |
| 17/04/2024 |
4.29
|
27,600 | 4.40 | 4.40 | 4.28 | 0 | 2,700 | -0.0 |
| 16/04/2024 |
4.29
|
100,100 | 4.30 | 4.38 | 4.23 | 0 | 700 | -0.0 |
| 15/04/2024 |
4.30
|
192,500 | 4.41 | 4.45 | 4.30 | 0 | 1,900 | -0.0 |
| 12/04/2024 |
4.45
|
44,400 | 4.44 | 4.47 | 4.40 | 0 | 0 | 0 |
| 11/04/2024 |
4.40
|
14,200 | 4.39 | 4.40 | 4.35 | 0 | 1,200 | -0.0 |
| 10/04/2024 |
4.40
|
116,400 | 4.50 | 4.50 | 4.30 | 0 | 600 | -0.0 |
| 09/04/2024 |
4.55
|
83,700 | 4.56 | 4.56 | 4.46 | 0 | 500 | -0.0 |
| 08/04/2024 |
4.46
|
104,400 | 4.30 | 4.51 | 4.30 | 0 | 3,400 | -0.0 |
| 05/04/2024 |
4.55
|
863,500 | 4.55 | 4.87 | 4.55 | 17,600 | 1,100 | 0.1 |
| 04/04/2024 |
4.89
|
387,600 | 5.02 | 5.09 | 4.89 | 2,000 | 1,000 | 0.0 |
| 03/04/2024 |
5.08
|
487,500 | 5.24 | 5.24 | 5.02 | 15,500 | 7,800 | 0.0 |
| 02/04/2024 |
5.24
|
307,200 | 5.27 | 5.28 | 4.93 | 1,100 | 3,400 | -0.0 |
| 01/04/2024 |
5.28
|
36,300 | 5.34 | 5.34 | 5.20 | 1,000 | 2,800 | -0.0 |
| 29/03/2024 |
5.27
|
77,400 | 5.28 | 5.28 | 5.26 | 0 | 0 | 0 |
| 28/03/2024 |
5.27
|
122,100 | 5.29 | 5.29 | 5.25 | 0 | 0 | 0 |
| 27/03/2024 |
5.26
|
102,300 | 5.26 | 5.27 | 5.24 | 0 | 0 | 0 |
| 26/03/2024 |
5.26
|
130,200 | 5.19 | 5.27 | 5.19 | 0 | 0 | 0 |
| 25/03/2024 |
5.25
|
80,800 | 5.26 | 5.31 | 5.23 | 0 | 0 | 0 |
| 22/03/2024 |
5.27
|
137,400 | 5.26 | 5.28 | 5.24 | 0 | 0 | 0 |
| 21/03/2024 |
5.27
|
90,200 | 5.24 | 5.27 | 5.22 | 0 | 0 | 0 |
| 20/03/2024 |
5.23
|
74,900 | 5.24 | 5.24 | 5.20 | 0 | 0 | 0 |
| 19/03/2024 |
5.23
|
44,300 | 5.25 | 5.29 | 5.21 | 0 | 2,500 | -0.0 |
| 18/03/2024 |
5.25
|
683,200 | 5.16 | 5.35 | 5.16 | 11,000 | 400 | 0.1 |
| 15/03/2024 |
5.21
|
177,000 | 5.22 | 5.25 | 5.20 | 0 | 1,100 | -0.0 |
| 14/03/2024 |
5.22
|
129,800 | 5.25 | 5.26 | 5.21 | 0 | 0 | 0 |
| 13/03/2024 |
5.25
|
159,400 | 5.23 | 5.26 | 5.20 | 0 | 4,500 | -0.0 |
| 12/03/2024 |
5.25
|
168,100 | 5.25 | 5.26 | 5.22 | 0 | 2,900 | -0.0 |
| 11/03/2024 |
5.25
|
304,100 | 5.30 | 5.33 | 4.93 | 0 | 4,400 | -0.0 |
| 08/03/2024 |
5.30
|
141,600 | 5.34 | 5.34 | 5.30 | 0 | 6,600 | -0.0 |
| 07/03/2024 |
5.34
|
168,100 | 5.34 | 5.35 | 5.30 | 0 | 1,300 | -0.0 |
| 06/03/2024 |
5.34
|
156,000 | 5.35 | 5.36 | 5.31 | 0 | 7,500 | -0.0 |
| 05/03/2024 |
5.35
|
182,500 | 5.35 | 5.36 | 5.32 | 0 | 2,500 | -0.0 |
| 04/03/2024 |
5.35
|
215,500 | 5.35 | 5.36 | 5.33 | 0 | 8,100 | -0.0 |
| 01/03/2024 |
5.35
|
152,700 | 5.35 | 5.36 | 5.33 | 0 | 7,200 | -0.0 |
| 29/02/2024 |
5.35
|
103,400 | 5.34 | 5.36 | 5.33 | 0 | 3,500 | -0.0 |
| 28/02/2024 |
5.34
|
359,300 | 5.34 | 5.40 | 5.33 | 100 | 7,800 | -0.0 |
| 27/02/2024 |
5.35
|
235,900 | 5.35 | 5.36 | 5.30 | 0 | 3,700 | -0.0 |
| 26/02/2024 |
5.35
|
269,200 | 5.30 | 5.35 | 5.29 | 0 | 1,500 | -0.0 |
| 23/02/2024 |
5.35
|
350,000 | 5.43 | 5.44 | 5.32 | 10,200 | 5,500 | 0.0 |
| 22/02/2024 |
5.43
|
249,400 | 5.44 | 5.45 | 5.30 | 9,900 | 0 | 0.1 |
| 21/02/2024 |
5.43
|
131,400 | 5.44 | 5.47 | 5.42 | 5,900 | 0 | 0.0 |
| 20/02/2024 |
5.44
|
1,191,700 | 5.33 | 5.59 | 5.28 | 14,000 | 3,100 | 0.1 |
| 19/02/2024 |
5.32
|
207,400 | 5.33 | 5.34 | 5.30 | 3,200 | 0 | 0.0 |
| 16/02/2024 |
5.33
|
135,800 | 5.36 | 5.36 | 5.31 | 7,700 | 0 | 0.0 |
| 15/02/2024 |
5.36
|
119,200 | 5.35 | 5.39 | 5.34 | 11,000 | 100 | 0.1 |
| 07/02/2024 |
5.36
|
303,900 | 5.30 | 5.38 | 5.30 | 5,000 | 0 | 0.0 |
| 06/02/2024 |
5.30
|
232,500 | 5.25 | 5.30 | 5.23 | 100 | 0 | 0.0 |
| 05/02/2024 |
5.23
|
136,700 | 5.23 | 5.27 | 5.22 | 0 | 0 | 0 |
| 02/02/2024 |
5.24
|
105,100 | 5.21 | 5.29 | 5.21 | 0 | 2,600 | -0.0 |
| 01/02/2024 |
5.21
|
130,300 | 5.20 | 5.22 | 5.19 | 0 | 0 | 0 |