| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-02) |
0.09 | 2.12% | 780,600 | 0 | 0 |
4.16
4.35
4.34
|
|
2 tháng
(2024-12-02) |
0.27 | 6.63% | 5,600,500 | 27,000 | 0.1 |
4.04
4.41
4.34
|
|
3 tháng
(2024-11-04) |
-0.06 | -1.36% | 7,439,300 | 25,200 | 0.1 |
3.90
4.56
4.34
|
|
6 tháng
(2024-08-05) |
0.37 | 9.32% | 15,211,700 | -45,400 | -0.2 |
3.90
4.63
4.34
|
|
12 tháng
(2024-02-06) |
-0.16 | -3.56% | 75,687,800 | 262,200 | 1.5 |
3.90
6.18
4.34
|
|
24 tháng
(2023-02-13) |
0.74 | 20.56% | 201,538,100 | 667,700 | 3.5 |
3.60
6.71
4.34
|
|
36 tháng
(2022-02-16) |
-13.76 | -76.02% | 272,763,300 | 722,700 | 5.1 |
2.74
19.55
4.34
|
|
60 tháng
(2020-02-27) |
2.85 | 191.28% | 439,094,540 | 715,930 | 2.9 |
1.31
20.20
4.34
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/09/2024 |
4.40
|
9,400 | 4.40 | 4.40 | 4.35 | 0 | 800 | -0.0 |
| 04/09/2024 |
4.40
|
216,200 | 4.43 | 4.43 | 4.32 | 0 | 1,300 | -0.0 |
| 30/08/2024 |
4.42
|
77,100 | 4.40 | 4.42 | 4.30 | 0 | 4,200 | -0.0 |
| 29/08/2024 |
4.40
|
23,800 | 4.38 | 4.47 | 4.38 | 0 | 2,700 | -0.0 |
| 28/08/2024 |
4.38
|
67,700 | 4.38 | 4.38 | 4.28 | 5,000 | 1,300 | 0.0 |
| 27/08/2024 |
4.38
|
29,000 | 4.37 | 4.38 | 4.30 | 0 | 2,100 | -0.0 |
| 26/08/2024 |
4.37
|
44,800 | 4.35 | 4.37 | 4.29 | 0 | 1,100 | -0.0 |
| 23/08/2024 |
4.35
|
63,000 | 4.35 | 4.35 | 4.21 | 0 | 1,500 | -0.0 |
| 22/08/2024 |
4.35
|
44,400 | 4.38 | 4.38 | 4.30 | 0 | 2,700 | -0.0 |
| 21/08/2024 |
4.34
|
69,300 | 4.30 | 4.34 | 4.27 | 13,100 | 4,400 | 0.0 |
| 20/08/2024 |
4.27
|
110,600 | 4.30 | 4.30 | 4.20 | 1,200 | 1,200 | 0 |
| 19/08/2024 |
4.27
|
102,500 | 4.18 | 4.29 | 4.18 | 10,000 | 3,300 | 0.0 |
| 16/08/2024 |
4.18
|
194,700 | 4.05 | 4.19 | 4.05 | 0 | 2,600 | -0.0 |
| 15/08/2024 |
4.05
|
44,200 | 4.11 | 4.11 | 4.04 | 1,100 | 3,200 | -0.0 |
| 14/08/2024 |
4.11
|
400,700 | 4.06 | 4.19 | 4.06 | 3,800 | 3,500 | 0.0 |
| 13/08/2024 |
4.01
|
49,000 | 4.11 | 4.13 | 4.01 | 3,000 | 500 | 0.0 |
| 12/08/2024 |
4.11
|
26,100 | 4.12 | 4.12 | 4.08 | 7,900 | 3,100 | 0.0 |
| 09/08/2024 |
4.12
|
37,300 | 4.12 | 4.14 | 4.06 | 3,900 | 3,800 | 0.0 |
| 08/08/2024 |
4.12
|
525,600 | 4.06 | 4.14 | 4.06 | 10,300 | 3,500 | 0.0 |
| 07/08/2024 |
4.14
|
20,600 | 4.14 | 4.16 | 4.02 | 0 | 2,000 | -0.0 |
| 06/08/2024 |
4.14
|
177,300 | 3.90 | 4.19 | 3.90 | 0 | 4,400 | -0.0 |
| 05/08/2024 |
3.97
|
245,000 | 4.23 | 4.23 | 3.97 | 0 | 2,800 | -0.0 |
| 02/08/2024 |
4.26
|
424,600 | 4.13 | 4.26 | 3.96 | 0 | 11,300 | -0.0 |
| 01/08/2024 |
4.13
|
302,900 | 4.49 | 4.49 | 4.13 | 3,000 | 3,000 | -0.0 |
| 31/07/2024 |
4.44
|
140,000 | 4.52 | 4.52 | 4.40 | 0 | 2,600 | -0.0 |
| 30/07/2024 |
4.52
|
73,300 | 4.48 | 4.54 | 4.45 | 0 | 1,600 | -0.0 |
| 29/07/2024 |
4.49
|
197,000 | 4.57 | 4.58 | 4.46 | 0 | 1,600 | -0.0 |
| 26/07/2024 |
4.54
|
117,100 | 4.52 | 4.58 | 4.48 | 13,000 | 2,000 | 0.0 |
| 25/07/2024 |
4.52
|
138,600 | 4.48 | 4.63 | 4.46 | 0 | 1,400 | -0.0 |
| 24/07/2024 |
4.63
|
83,200 | 4.71 | 4.71 | 4.41 | 0 | 10,100 | -0.0 |
| 23/07/2024 |
4.71
|
61,200 | 4.79 | 4.79 | 4.60 | 0 | 2,200 | -0.0 |
| 22/07/2024 |
4.76
|
123,800 | 4.80 | 4.80 | 4.63 | 1,800 | 1,800 | -0.0 |
| 19/07/2024 |
4.80
|
75,200 | 4.79 | 4.87 | 4.73 | 0 | 5,500 | -0.0 |
| 18/07/2024 |
4.87
|
137,700 | 4.72 | 4.87 | 4.72 | 0 | 4,600 | -0.0 |
| 17/07/2024 |
4.87
|
95,400 | 4.96 | 4.96 | 4.80 | 0 | 13,300 | -0.1 |
| 16/07/2024 |
4.94
|
104,500 | 4.94 | 4.94 | 4.88 | 0 | 12,000 | -0.1 |
| 15/07/2024 |
4.94
|
87,300 | 4.91 | 4.99 | 4.91 | 0 | 2,700 | -0.0 |
| 12/07/2024 |
4.94
|
52,000 | 4.93 | 4.99 | 4.90 | 200 | 9,400 | -0.0 |
| 11/07/2024 |
4.94
|
84,100 | 4.98 | 4.98 | 4.66 | 0 | 2,500 | -0.0 |
| 10/07/2024 |
4.94
|
92,200 | 5 | 5.02 | 4.93 | 0 | 0 | 0 |
| 09/07/2024 |
5.02
|
97,200 | 4.98 | 5.03 | 4.94 | 900 | 0 | 0.0 |
| 08/07/2024 |
4.98
|
98,500 | 5 | 5 | 4.85 | 700 | 2,100 | -0.0 |
| 05/07/2024 |
5
|
239,300 | 4.94 | 5.10 | 4.87 | 26,000 | 300 | 0.1 |
| 04/07/2024 |
4.90
|
72,100 | 4.87 | 4.91 | 4.86 | 500 | 600 | -0.0 |
| 03/07/2024 |
4.86
|
42,700 | 4.90 | 4.93 | 4.86 | 1,200 | 300 | 0.0 |
| 02/07/2024 |
4.90
|
68,900 | 4.83 | 4.93 | 4.83 | 1,100 | 0 | 0.0 |
| 01/07/2024 |
4.83
|
80,700 | 4.90 | 4.90 | 4.77 | 0 | 2,400 | -0.0 |
| 28/06/2024 |
4.90
|
116,300 | 5.01 | 5.01 | 4.90 | 900 | 7,300 | -0.0 |
| 27/06/2024 |
5
|
85,000 | 5.03 | 5.03 | 4.93 | 0 | 5,300 | -0.0 |
| 26/06/2024 |
4.98
|
145,900 | 4.90 | 4.98 | 4.88 | 3,300 | 22,900 | -0.1 |
| 25/06/2024 |
4.90
|
216,900 | 4.90 | 4.93 | 4.80 | 14,400 | 25,000 | -0.1 |
| 24/06/2024 |
4.91
|
244,700 | 5.15 | 5.15 | 4.89 | 1,000 | 51,000 | -0.2 |
| 21/06/2024 |
5.09
|
138,800 | 4.93 | 5.09 | 4.92 | 10,300 | 1,400 | 0.0 |
| 20/06/2024 |
4.90
|
350,100 | 5.09 | 5.09 | 4.90 | 7,000 | 38,700 | -0.2 |
| 19/06/2024 |
5.05
|
322,300 | 5.17 | 5.17 | 5.05 | 1,300 | 34,900 | -0.2 |
| 18/06/2024 |
5.14
|
237,700 | 5.15 | 5.18 | 5.10 | 19,400 | 7,700 | 0.1 |
| 17/06/2024 |
5.15
|
351,200 | 5.17 | 5.18 | 5.10 | 0 | 19,200 | -0.1 |
| 14/06/2024 |
5.13
|
498,900 | 5.20 | 5.21 | 5.13 | 100 | 9,000 | -0.0 |
| 13/06/2024 |
5.20
|
171,600 | 5.27 | 5.27 | 5.20 | 15,200 | 0 | 0.1 |
| 12/06/2024 |
5.25
|
320,300 | 5.18 | 5.25 | 5.15 | 30,500 | 200 | 0.2 |
| 11/06/2024 |
5.19
|
331,200 | 5.24 | 5.31 | 5.18 | 1,000 | 17,000 | -0.1 |
| 10/06/2024 |
5.23
|
377,300 | 5.30 | 5.40 | 5.20 | 200 | 1,800 | -0.0 |
| 07/06/2024 |
5.29
|
223,300 | 5.38 | 5.38 | 5.27 | 0 | 16,000 | -0.1 |
| 06/06/2024 |
5.32
|
195,000 | 5.43 | 5.45 | 5.30 | 0 | 29,900 | -0.2 |
| 05/06/2024 |
5.43
|
476,000 | 5.37 | 5.49 | 5.37 | 19,300 | 23,900 | -0.0 |
| 04/06/2024 |
5.37
|
208,600 | 5.40 | 5.41 | 5.32 | 3,000 | 18,400 | -0.1 |
| 03/06/2024 |
5.38
|
1,146,900 | 5.30 | 5.55 | 5.24 | 38,700 | 13,200 | 0.1 |
| 31/05/2024 |
5.27
|
374,700 | 5.28 | 5.28 | 5.19 | 6,800 | 9,500 | -0.0 |
| 30/05/2024 |
5.28
|
467,300 | 5.34 | 5.38 | 5.25 | 2,100 | 15,000 | -0.1 |
| 29/05/2024 |
5.38
|
674,700 | 5.20 | 5.41 | 5.17 | 98,900 | 0 | 0.5 |
| 28/05/2024 |
5.17
|
327,200 | 5.21 | 5.24 | 5.16 | 15,700 | 21,900 | -0.0 |
| 27/05/2024 |
5.20
|
300,400 | 5.19 | 5.26 | 5.14 | 48,500 | 36,000 | 0.1 |
| 24/05/2024 |
5.20
|
552,800 | 5.33 | 5.33 | 5.10 | 20,000 | 41,200 | -0.1 |
| 23/05/2024 |
5.33
|
335,700 | 5.32 | 5.36 | 5.23 | 500 | 18,200 | -0.1 |
| 22/05/2024 |
5.32
|
816,700 | 5.24 | 5.48 | 5.24 | 34,000 | 1,000 | 0.2 |
| 21/05/2024 |
5.22
|
442,100 | 5.30 | 5.31 | 5.19 | 47,400 | 0 | 0.2 |
| 20/05/2024 |
5.27
|
521,800 | 5.15 | 5.27 | 5.15 | 82,000 | 0 | 0.4 |
| 17/05/2024 |
5.16
|
352,300 | 5.15 | 5.21 | 5.13 | 22,200 | 0 | 0.1 |
| 16/05/2024 |
5.16
|
480,300 | 5.20 | 5.23 | 5.15 | 65,700 | 29,300 | 0.2 |
| 15/05/2024 |
5.17
|
436,600 | 5.10 | 5.30 | 5.08 | 26,500 | 3,000 | 0.1 |
| 14/05/2024 |
5.09
|
793,800 | 5.15 | 5.17 | 5.08 | 29,600 | 0 | 0.2 |
| 13/05/2024 |
5.13
|
697,600 | 5.14 | 5.16 | 5 | 5,300 | 19,200 | -0.1 |
| 10/05/2024 |
5
|
2,549,800 | 5.39 | 5.39 | 4.96 | 91,700 | 50,700 | 0.2 |
| 09/05/2024 |
5.29
|
210,500 | 5.31 | 5.39 | 5.29 | 10,800 | 4,400 | 0.0 |
| 08/05/2024 |
5.33
|
260,200 | 5.36 | 5.36 | 5.23 | 19,700 | 0 | 0.1 |
| 07/05/2024 |
5.36
|
199,600 | 5.38 | 5.41 | 5.30 | 19,300 | 0 | 0.1 |
| 06/05/2024 |
5.41
|
172,600 | 5.33 | 5.42 | 5.27 | 27,200 | 700 | 0.1 |
| 03/05/2024 |
5.33
|
247,500 | 5.20 | 5.40 | 5.18 | 95,800 | 0 | 0.5 |
| 02/05/2024 |
5.18
|
326,300 | 5.23 | 5.30 | 5.13 | 23,300 | 300 | 0.1 |
| 26/04/2024 |
5.22
|
230,100 | 5.17 | 5.30 | 5.10 | 17,100 | 28,000 | -0.1 |
| 25/04/2024 |
5.20
|
147,000 | 5.34 | 5.34 | 5.17 | 8,500 | 33,100 | -0.1 |
| 24/04/2024 |
5.25
|
201,500 | 5.38 | 5.40 | 5.25 | 81,200 | 8,300 | 0.4 |
| 23/04/2024 |
5.20
|
1,987,700 | 5.26 | 5.43 | 5.10 | 34,700 | 4,600 | 0.2 |
| 22/04/2024 |
5.15
|
247,000 | 5 | 5.23 | 5 | 20,600 | 0 | 0.1 |
| 19/04/2024 |
5.02
|
452,500 | 5.24 | 5.24 | 4.95 | 16,600 | 43,300 | -0.1 |
| 17/04/2024 |
5.25
|
193,900 | 5.36 | 5.49 | 5.22 | 0 | 32,100 | -0.2 |
| 16/04/2024 |
5.36
|
1,060,300 | 5.70 | 5.70 | 5.31 | 26,200 | 79,400 | -0.3 |
| 15/04/2024 |
5.70
|
1,121,700 | 6.04 | 6.06 | 5.70 | 0 | 59,600 | -0.4 |
| 12/04/2024 |
6.12
|
301,100 | 6.29 | 6.29 | 6.10 | 1,100 | 10,900 | -0.1 |
| 11/04/2024 |
6.18
|
812,400 | 6.11 | 6.30 | 6.11 | 15,000 | 300 | 0.1 |