| 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 | 0% | 0 | 0 | 0 |
3.77
3.77
3.77
|
|
2 tháng
(2024-09-23) |
0 | 0% | 0 | 0 | 0 |
3.77
3.77
3.77
|
|
3 tháng
(2024-08-26) |
-0.58 | -13.33% | 2,389,400 | -300 | -0.0 |
3.77
4.35
3.77
|
|
6 tháng
(2024-05-27) |
-1.13 | -23.06% | 8,557,400 | -30,500 | -0.1 |
3.77
4.95
3.77
|
|
12 tháng
(2023-11-28) |
-1.87 | -33.16% | 21,249,700 | -713,752 | -4.2 |
3.77
6.49
3.77
|
|
24 tháng
(2022-12-05) |
-3.23 | -46.14% | 53,311,000 | -704,860 | -3.6 |
3.77
7.35
3.77
|
|
36 tháng
(2021-12-08) |
-9.33 | -71.22% | 122,956,800 | -889,454 | -7.5 |
3.77
20.65
3.77
|
|
60 tháng
(2019-12-19) |
-15.22 | -80.15% | 281,814,020 | -1,340,344 | -9.8 |
3.77
20.65
3.77
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 03/07/2024 |
4.75
|
133,100 | 4.79 | 4.90 | 4.49 | 0 | 0 | 0 |
| 02/07/2024 |
4.79
|
6,300 | 4.78 | 4.79 | 4.68 | 0 | 0 | 0 |
| 01/07/2024 |
4.80
|
67,300 | 4.78 | 4.82 | 4.63 | 0 | 0 | 0 |
| 28/06/2024 |
4.78
|
7,600 | 4.78 | 4.79 | 4.73 | 0 | 0 | 0 |
| 27/06/2024 |
4.78
|
2,500 | 4.78 | 4.78 | 4.70 | 0 | 0 | 0 |
| 26/06/2024 |
4.78
|
72,900 | 4.70 | 4.78 | 4.64 | 0 | 0 | 0 |
| 25/06/2024 |
4.82
|
48,200 | 4.70 | 4.83 | 4.62 | 0 | 0 | 0 |
| 24/06/2024 |
4.77
|
27,900 | 4.70 | 4.79 | 4.70 | 0 | 0 | 0 |
| 21/06/2024 |
4.73
|
63,200 | 4.76 | 4.87 | 4.70 | 0 | 0 | 0 |
| 20/06/2024 |
4.77
|
51,100 | 4.80 | 4.80 | 4.65 | 0 | 0 | 0 |
| 19/06/2024 |
4.79
|
92,500 | 4.66 | 4.83 | 4.66 | 0 | 0 | 0 |
| 18/06/2024 |
4.65
|
180,400 | 4.78 | 4.79 | 4.65 | 0 | 300 | -0.0 |
| 17/06/2024 |
4.79
|
19,500 | 4.75 | 4.79 | 4.70 | 0 | 200 | -0.0 |
| 14/06/2024 |
4.78
|
80,800 | 4.80 | 4.91 | 4.78 | 0 | 0 | 0 |
| 13/06/2024 |
4.85
|
28,900 | 4.75 | 4.85 | 4.71 | 0 | 0 | 0 |
| 12/06/2024 |
4.90
|
111,500 | 4.90 | 4.91 | 4.42 | 0 | 0 | 0 |
| 11/06/2024 |
4.75
|
46,400 | 4.90 | 4.90 | 4.72 | 0 | 0 | 0 |
| 10/06/2024 |
4.90
|
105,300 | 4.84 | 4.95 | 4.61 | 0 | 0 | 0 |
| 07/06/2024 |
4.84
|
19,800 | 4.86 | 4.95 | 4.73 | 0 | 0 | 0 |
| 06/06/2024 |
4.85
|
38,700 | 4.80 | 4.85 | 4.77 | 0 | 0 | 0 |
| 05/06/2024 |
4.95
|
109,900 | 4.90 | 5 | 4.90 | 0 | 0 | 0 |
| 04/06/2024 |
4.95
|
558,400 | 4.85 | 4.96 | 4.79 | 0 | 2,000 | -0.0 |
| 03/06/2024 |
4.85
|
318,600 | 4.71 | 4.95 | 4.71 | 0 | 0 | 0 |
| 31/05/2024 |
4.71
|
42,900 | 4.76 | 4.76 | 4.69 | 0 | 0 | 0 |
| 30/05/2024 |
4.84
|
19,200 | 4.88 | 4.92 | 4.73 | 0 | 0 | 0 |
| 29/05/2024 |
4.88
|
91,300 | 4.70 | 4.89 | 4.70 | 0 | 8,800 | -0.0 |
| 28/05/2024 |
4.87
|
21,500 | 4.90 | 4.94 | 4.70 | 0 | 1,100 | -0.0 |
| 27/05/2024 |
4.90
|
238,100 | 4.76 | 4.90 | 4.65 | 0 | 1,700 | -0.0 |
| 24/05/2024 |
4.88
|
63,900 | 4.70 | 4.99 | 4.70 | 0 | 300 | -0.0 |
| 23/05/2024 |
4.99
|
95,900 | 4.92 | 5.04 | 4.91 | 0 | 0 | 0 |
| 22/05/2024 |
5
|
124,800 | 5 | 5.09 | 4.96 | 100 | 0 | 0.0 |
| 21/05/2024 |
5
|
200,400 | 5.10 | 5.20 | 4.94 | 100 | 0 | 0.0 |
| 20/05/2024 |
5
|
677,300 | 5.18 | 5.22 | 4.86 | 9,500 | 200 | 0.0 |
| 17/05/2024 |
5.22
|
74,100 | 5.28 | 5.29 | 5.20 | 0 | 3,000 | -0.0 |
| 16/05/2024 |
5.28
|
69,700 | 5.25 | 5.35 | 5.21 | 0 | 600 | -0.0 |
| 15/05/2024 |
5.25
|
121,700 | 5.30 | 5.45 | 5.20 | 200 | 1,000 | -0.0 |
| 14/05/2024 |
5.25
|
119,000 | 4.96 | 5.30 | 4.96 | 200 | 0 | 0.0 |
| 13/05/2024 |
5.24
|
644,500 | 5.53 | 5.63 | 5.24 | 3,400 | 0 | 0.0 |
| 10/05/2024 |
5.63
|
60,300 | 5.68 | 5.68 | 5.53 | 1,000 | 1,400 | -0.0 |
| 09/05/2024 |
5.68
|
104,700 | 5.64 | 5.73 | 5.55 | 0 | 300 | -0.0 |
| 08/05/2024 |
5.64
|
34,600 | 5.70 | 5.74 | 5.61 | 0 | 0 | 0 |
| 07/05/2024 |
5.78
|
29,700 | 5.80 | 5.80 | 5.69 | 200 | 100 | 0.0 |
| 06/05/2024 |
5.80
|
85,900 | 5.60 | 5.80 | 5.60 | 400 | 0 | 0.0 |
| 03/05/2024 |
5.62
|
33,700 | 5.79 | 5.82 | 5.61 | 1,100 | 1,200 | -0.0 |
| 02/05/2024 |
5.79
|
15,900 | 5.89 | 5.89 | 5.66 | 0 | 400 | -0.0 |
| 26/04/2024 |
5.90
|
16,300 | 5.90 | 5.96 | 5.61 | 0 | 100 | -0.0 |
| 25/04/2024 |
5.90
|
57,700 | 5.88 | 5.92 | 5.71 | 0 | 1,700 | -0.0 |
| 24/04/2024 |
5.76
|
27,700 | 6.10 | 6.12 | 5.70 | 0 | 0 | 0 |
| 23/04/2024 |
6.10
|
157,000 | 6.14 | 6.14 | 5.87 | 0 | 4,800 | -0.0 |
| 22/04/2024 |
5.97
|
191,400 | 5.57 | 5.97 | 5.55 | 3,400 | 0 | 0.0 |
| 19/04/2024 |
5.58
|
1,400 | 5.59 | 5.71 | 5.57 | 0 | 0 | 0 |
| 17/04/2024 |
5.58
|
43,500 | 5.63 | 5.63 | 5.49 | 4,800 | 0 | 0.0 |
| 16/04/2024 |
5.61
|
235,300 | 5.64 | 5.67 | 5.50 | 0 | 6,100 | -0.0 |
| 15/04/2024 |
5.69
|
100,600 | 5.79 | 5.79 | 5.41 | 0 | 2,300 | -0.0 |
| 12/04/2024 |
5.81
|
54,000 | 5.86 | 5.86 | 5.66 | 0 | 2,600 | -0.0 |
| 11/04/2024 |
5.88
|
26,900 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 10/04/2024 |
5.95
|
85,300 | 5.85 | 5.97 | 5.85 | 0 | 1,500 | -0.0 |
| 09/04/2024 |
5.88
|
193,200 | 5.95 | 6 | 5.70 | 11,400 | 11,500 | -0.0 |
| 08/04/2024 |
5.85
|
100,300 | 5.70 | 5.85 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.82
|
87,100 | 5.80 | 5.85 | 5.70 | 1,500 | 0 | 0.0 |
| 04/04/2024 |
5.87
|
146,700 | 5.67 | 5.97 | 5.55 | 11,500 | 900 | 0.1 |
| 03/04/2024 |
5.67
|
56,700 | 5.62 | 5.74 | 5.50 | 0 | 200 | -0.0 |
| 02/04/2024 |
5.62
|
43,600 | 5.73 | 5.74 | 5.60 | 0 | 300 | -0.0 |
| 01/04/2024 |
5.73
|
82,600 | 5.79 | 5.80 | 5.52 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
5.80
|
30,700 | 5.84 | 5.84 | 5.75 | 0 | 600 | -0.0 |
| 28/03/2024 |
5.84
|
59,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/03/2024 |
5.90
|
32,200 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 |
| 26/03/2024 |
5.90
|
6,500 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 25/03/2024 |
5.94
|
107,700 | 5.94 | 6 | 5.81 | 0 | 0 | 0 |
| 22/03/2024 |
5.94
|
69,700 | 5.84 | 5.99 | 5.80 | 2,300 | 200 | 0.0 |
| 21/03/2024 |
5.84
|
115,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
75,900 | 5.90 | 5.94 | 5.61 | 0 | 0 | 0 |
| 19/03/2024 |
5.95
|
50,900 | 5.98 | 5.99 | 5.89 | 0 | 0 | 0 |
| 18/03/2024 |
6.01
|
155,500 | 6.03 | 6.08 | 5.70 | 300 | 0 | 0.0 |
| 15/03/2024 |
6.04
|
15,000 | 6 | 6.06 | 5.99 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
119,300 | 6.06 | 6.12 | 6 | 0 | 0 | 0 |
| 13/03/2024 |
6.06
|
82,000 | 6.03 | 6.11 | 6 | 200 | 0 | 0.0 |
| 12/03/2024 |
6.03
|
43,600 | 6.16 | 6.16 | 6 | 0 | 0 | 0 |
| 11/03/2024 |
6.12
|
111,800 | 6 | 6.16 | 6 | 0 | 3,800 | -0.0 |
| 08/03/2024 |
6.09
|
232,200 | 6.10 | 6.22 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
6.08
|
175,700 | 6 | 6.15 | 5.95 | 100 | 1,100 | -0.0 |
| 06/03/2024 |
6.14
|
146,600 | 6 | 6.15 | 5.95 | 3,900 | 15 | 0.0 |
| 05/03/2024 |
6.15
|
67,800 | 6.16 | 6.16 | 6.04 | 100 | 1 | 0.0 |
| 04/03/2024 |
6.16
|
86,900 | 6.29 | 6.29 | 6.06 | 100 | 10,400 | -0.1 |
| 01/03/2024 |
6.16
|
78,500 | 6.20 | 6.26 | 6.14 | 100 | 300 | -0.0 |
| 29/02/2024 |
6.23
|
82,600 | 6.22 | 6.37 | 6.07 | 200 | 1,600 | -0.0 |
| 28/02/2024 |
6.21
|
98,600 | 6.22 | 6.39 | 6.20 | 100 | 2,300 | -0.0 |
| 27/02/2024 |
6.21
|
109,700 | 6.40 | 6.47 | 6.20 | 700 | 2,000 | -0.0 |
| 26/02/2024 |
6.47
|
78,000 | 6.49 | 6.49 | 6.21 | 100 | 115 | -0.0 |
| 23/02/2024 |
6.49
|
363,700 | 6.35 | 6.75 | 6 | 2,100 | 22,200 | -0.1 |
| 22/02/2024 |
6.31
|
313,400 | 6.35 | 6.48 | 6.30 | 6,200 | 59,645 | -0.3 |
| 21/02/2024 |
6.35
|
300,200 | 6.70 | 6.70 | 6.30 | 2,000 | 12,900 | -0.1 |
| 20/02/2024 |
6.35
|
463,300 | 6.35 | 6.35 | 6.35 | 0 | 114,000 | -0.7 |
| 19/02/2024 |
5.94
|
1,391,300 | 5.56 | 5.94 | 5.50 | 4,300 | 235,600 | -1.4 |
| 16/02/2024 |
5.56
|
47,500 | 5.56 | 5.58 | 5.52 | 0 | 6,900 | -0.0 |
| 15/02/2024 |
5.56
|
86,400 | 5.50 | 5.56 | 5.50 | 0 | 40,000 | -0.2 |
| 07/02/2024 |
5.50
|
30,100 | 5.43 | 5.50 | 5.42 | 24 | 10,000 | -0.1 |
| 06/02/2024 |
5.50
|
19,400 | 5.45 | 5.60 | 5.40 | 0 | 8,800 | -0.0 |
| 05/02/2024 |
5.52
|
104,800 | 5.60 | 5.60 | 5.48 | 0 | 76,500 | -0.4 |
| 02/02/2024 |
5.52
|
49,200 | 5.64 | 5.66 | 5.52 | 0 | 20,800 | -0.1 |