| 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) |
0.02 | 0.66% | 21,425,400 | 57,600 | 0.2 |
3
3.27
3.06
|
|
2 tháng
(2024-09-23) |
-0.35 | -10.26% | 37,157,500 | -375,800 | -1.3 |
3
3.41
3.06
|
|
3 tháng
(2024-08-22) |
-0.63 | -17.07% | 46,849,400 | -387,500 | -1.3 |
3
3.69
3.06
|
|
6 tháng
(2024-05-24) |
-1.03 | -25.18% | 122,807,400 | -877,000 | -3.4 |
3
4.24
3.06
|
|
12 tháng
(2023-11-27) |
-0.90 | -22.73% | 379,935,700 | -721,600 | -2.9 |
3
4.96
3.06
|
|
24 tháng
(2022-12-01) |
-1.45 | -32.15% | 1,224,433,000 | 13,349,580 | 60.4 |
3
6.03
3.06
|
|
36 tháng
(2021-12-06) |
-7.29 | -70.43% | 2,353,985,900 | 15,349,510 | 63.7 |
3
17.20
3.06
|
|
60 tháng
(2019-12-17) |
0.48 | 18.60% | 4,560,715,300 | 2,100,430 | 32.9 |
1.84
17.20
3.06
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 02/07/2024 |
3.91
|
762,800 | 3.85 | 3.93 | 3.83 | 8,700 | 0 | 0.0 |
| 01/07/2024 |
3.83
|
388,000 | 3.81 | 3.85 | 3.81 | 1,600 | 0 | 0.0 |
| 28/06/2024 |
3.81
|
930,900 | 3.89 | 3.90 | 3.81 | 0 | 0 | 0 |
| 27/06/2024 |
3.88
|
838,800 | 3.90 | 3.93 | 3.83 | 17,000 | 0 | 0.1 |
| 26/06/2024 |
3.88
|
650,000 | 3.89 | 3.90 | 3.86 | 9,700 | 5,000 | 0.0 |
| 25/06/2024 |
3.85
|
1,015,500 | 3.85 | 3.90 | 3.84 | 36,900 | 0 | 0.1 |
| 24/06/2024 |
3.85
|
1,755,600 | 3.91 | 3.94 | 3.84 | 100 | 84,200 | -0.3 |
| 21/06/2024 |
3.91
|
1,335,300 | 3.98 | 3.98 | 3.91 | 44,000 | 30,400 | 0.1 |
| 20/06/2024 |
3.96
|
1,997,500 | 3.99 | 4.01 | 3.90 | 0 | 133,200 | -0.5 |
| 19/06/2024 |
3.98
|
1,671,100 | 4.01 | 4.04 | 3.98 | 0 | 16,300 | -0.1 |
| 18/06/2024 |
4.02
|
922,800 | 4.02 | 4.06 | 4 | 44,100 | 20,400 | 0.1 |
| 17/06/2024 |
4.01
|
1,398,500 | 4.05 | 4.05 | 4.01 | 40,900 | 25,300 | 0.1 |
| 14/06/2024 |
4.05
|
1,511,400 | 4.10 | 4.11 | 4.05 | 91,500 | 5,300 | 0.4 |
| 13/06/2024 |
4.09
|
1,036,800 | 4.12 | 4.12 | 4.08 | 8,500 | 0 | 0.0 |
| 12/06/2024 |
4.08
|
1,699,100 | 4.10 | 4.11 | 4.04 | 63,800 | 15,500 | 0.2 |
| 11/06/2024 |
4.08
|
1,890,100 | 4.16 | 4.18 | 4.07 | 0 | 127,000 | -0.5 |
| 10/06/2024 |
4.16
|
1,334,000 | 4.18 | 4.18 | 4.12 | 3,000 | 59,800 | -0.2 |
| 07/06/2024 |
4.10
|
3,281,900 | 4.18 | 4.30 | 4.10 | 11,400 | 289,700 | -1.2 |
| 06/06/2024 |
4.16
|
1,529,400 | 4.19 | 4.20 | 4.14 | 73,800 | 56,600 | 0.1 |
| 05/06/2024 |
4.18
|
2,029,700 | 4.17 | 4.22 | 4.13 | 89,100 | 10,600 | 0.3 |
| 04/06/2024 |
4.16
|
1,316,200 | 4.18 | 4.22 | 4.15 | 0 | 151,500 | -0.6 |
| 03/06/2024 |
4.18
|
2,083,100 | 4.19 | 4.23 | 4.15 | 2,500 | 461,200 | -1.9 |
| 31/05/2024 |
4.18
|
1,177,300 | 4.22 | 4.25 | 4.17 | 0 | 37,500 | -0.2 |
| 30/05/2024 |
4.22
|
2,368,200 | 4.28 | 4.33 | 4.16 | 54,600 | 181,300 | -0.5 |
| 29/05/2024 |
4.24
|
5,276,300 | 4.08 | 4.27 | 4.08 | 669,600 | 6,000 | 2.8 |
| 28/05/2024 |
4.08
|
1,016,600 | 4.05 | 4.10 | 4.05 | 65,100 | 0 | 0.3 |
| 27/05/2024 |
4.06
|
853,500 | 4.10 | 4.11 | 4.04 | 10,200 | 0 | 0.0 |
| 24/05/2024 |
4.09
|
2,298,300 | 4.05 | 4.10 | 4.02 | 42,100 | 64,200 | -0.1 |
| 23/05/2024 |
4.09
|
1,926,600 | 4.06 | 4.15 | 4.03 | 67,600 | 225,100 | -0.6 |
| 22/05/2024 |
4.05
|
2,180,100 | 4.07 | 4.10 | 4.02 | 4,800 | 93,400 | -0.4 |
| 21/05/2024 |
4.07
|
1,775,900 | 4.15 | 4.15 | 4.03 | 0 | 231,200 | -0.9 |
| 20/05/2024 |
4.10
|
2,663,100 | 4.05 | 4.20 | 4.03 | 272,400 | 25,000 | 1.0 |
| 17/05/2024 |
4.03
|
1,596,400 | 4 | 4.05 | 3.98 | 111,500 | 14,700 | 0.4 |
| 16/05/2024 |
4
|
1,208,600 | 3.99 | 4.02 | 3.99 | 170,900 | 0 | 0.7 |
| 15/05/2024 |
3.97
|
1,126,900 | 4.03 | 4.05 | 3.97 | 0 | 4,700 | -0.0 |
| 14/05/2024 |
3.99
|
666,300 | 4.05 | 4.07 | 3.99 | 5,300 | 24,500 | -0.1 |
| 13/05/2024 |
4.04
|
1,397,400 | 3.96 | 4.10 | 3.96 | 66,300 | 64,400 | 0.0 |
| 10/05/2024 |
3.95
|
1,033,000 | 3.96 | 4 | 3.90 | 19,300 | 197,500 | -0.7 |
| 09/05/2024 |
3.95
|
1,248,700 | 4.02 | 4.08 | 3.95 | 0 | 97,600 | -0.4 |
| 08/05/2024 |
4.03
|
1,015,100 | 4.04 | 4.08 | 3.95 | 26,800 | 0 | 0.1 |
| 07/05/2024 |
4.04
|
992,300 | 4.06 | 4.08 | 3.99 | 42,100 | 7,200 | 0.1 |
| 06/05/2024 |
4.01
|
1,534,400 | 3.93 | 4.07 | 3.93 | 361,900 | 6,500 | 1.4 |
| 03/05/2024 |
3.91
|
981,900 | 3.94 | 3.98 | 3.90 | 0 | 11,200 | -0.0 |
| 02/05/2024 |
3.93
|
798,100 | 4 | 4 | 3.90 | 2,300 | 150,900 | -0.6 |
| 26/04/2024 |
3.90
|
900,800 | 3.88 | 3.90 | 3.80 | 13,400 | 2,700 | 0.0 |
| 25/04/2024 |
3.88
|
384,800 | 3.94 | 3.94 | 3.87 | 5,700 | 1,400 | 0.0 |
| 24/04/2024 |
3.90
|
1,178,800 | 3.85 | 3.95 | 3.80 | 157,400 | 18,700 | 0.5 |
| 23/04/2024 |
3.82
|
757,900 | 3.92 | 3.92 | 3.80 | 0 | 11,900 | -0.0 |
| 22/04/2024 |
3.85
|
604,400 | 3.82 | 3.88 | 3.81 | 4,100 | 16,000 | -0.0 |
| 19/04/2024 |
3.80
|
1,871,600 | 3.81 | 3.83 | 3.70 | 18,700 | 7,100 | 0.0 |
| 17/04/2024 |
3.85
|
1,069,500 | 3.89 | 3.89 | 3.80 | 0 | 20,500 | -0.1 |
| 16/04/2024 |
3.83
|
2,781,100 | 3.96 | 3.96 | 3.77 | 27,900 | 16,400 | 0.0 |
| 15/04/2024 |
3.96
|
3,458,400 | 4.11 | 4.14 | 3.96 | 7,100 | 71,700 | -0.3 |
| 12/04/2024 |
4.15
|
1,461,200 | 4.14 | 4.15 | 4.08 | 20,500 | 34,500 | -0.1 |
| 11/04/2024 |
4.14
|
1,359,700 | 4.10 | 4.14 | 4.09 | 6,900 | 8,900 | -0.0 |
| 10/04/2024 |
4.14
|
652,600 | 4.17 | 4.20 | 4.13 | 5,800 | 3,800 | 0.0 |
| 09/04/2024 |
4.17
|
1,576,700 | 4.11 | 4.19 | 4.10 | 100,400 | 29,100 | 0.3 |
| 08/04/2024 |
4.15
|
1,033,800 | 4.19 | 4.28 | 4.15 | 0 | 0 | 0 |
| 05/04/2024 |
4.19
|
2,641,400 | 4.12 | 4.30 | 4.10 | 12,300 | 72,000 | -0.3 |
| 04/04/2024 |
4.16
|
1,807,300 | 4.21 | 4.25 | 4.14 | 29,100 | 0 | 0.1 |
| 03/04/2024 |
4.21
|
1,832,300 | 4.25 | 4.32 | 4.20 | 0 | 9,600 | -0.0 |
| 02/04/2024 |
4.29
|
7,140,400 | 4.40 | 4.40 | 4.12 | 72,000 | 250,900 | -0.8 |
| 01/04/2024 |
4.41
|
4,335,700 | 4.38 | 4.44 | 4.38 | 0 | 500 | -0.0 |
| 29/03/2024 |
4.47
|
1,410,700 | 4.53 | 4.54 | 4.45 | 100 | 6,700 | -0.0 |
| 28/03/2024 |
4.50
|
1,225,000 | 4.52 | 4.58 | 4.49 | 28,100 | 200 | 0.1 |
| 27/03/2024 |
4.51
|
1,144,800 | 4.50 | 4.52 | 4.48 | 0 | 36,600 | -0.2 |
| 26/03/2024 |
4.49
|
2,104,900 | 4.49 | 4.50 | 4.44 | 0 | 2,100 | -0.0 |
| 25/03/2024 |
4.49
|
1,934,200 | 4.57 | 4.59 | 4.45 | 2,000 | 0 | 0.0 |
| 22/03/2024 |
4.56
|
2,309,200 | 4.57 | 4.59 | 4.49 | 99,200 | 46,000 | 0.2 |
| 21/03/2024 |
4.56
|
1,081,500 | 4.59 | 4.59 | 4.52 | 400 | 23,500 | -0.1 |
| 20/03/2024 |
4.51
|
1,044,600 | 4.50 | 4.55 | 4.48 | 52,200 | 60,500 | -0.0 |
| 19/03/2024 |
4.50
|
1,228,500 | 4.55 | 4.55 | 4.47 | 500 | 169,000 | -0.8 |
| 18/03/2024 |
4.50
|
4,281,700 | 4.67 | 4.70 | 4.35 | 137,200 | 155,200 | -0.1 |
| 15/03/2024 |
4.67
|
1,671,800 | 4.67 | 4.70 | 4.61 | 0 | 77,100 | -0.4 |
| 14/03/2024 |
4.68
|
1,865,900 | 4.70 | 4.70 | 4.60 | 37,500 | 78,200 | -0.2 |
| 13/03/2024 |
4.63
|
1,946,700 | 4.58 | 4.66 | 4.54 | 69,800 | 67,100 | 0.0 |
| 12/03/2024 |
4.57
|
2,133,800 | 4.55 | 4.60 | 4.50 | 65,200 | 103,600 | -0.2 |
| 11/03/2024 |
4.55
|
3,920,500 | 4.64 | 4.68 | 4.52 | 78,200 | 512,100 | -2.0 |
| 08/03/2024 |
4.60
|
3,840,700 | 4.85 | 4.85 | 4.60 | 101,200 | 257,900 | -0.8 |
| 07/03/2024 |
4.80
|
2,468,200 | 4.81 | 4.88 | 4.77 | 0 | 0 | 0 |
| 06/03/2024 |
4.82
|
3,185,400 | 4.88 | 4.96 | 4.80 | 451,400 | 5,600 | 2.2 |
| 05/03/2024 |
4.96
|
5,601,700 | 4.70 | 5.02 | 4.68 | 383,100 | 582,000 | -1.0 |
| 04/03/2024 |
4.70
|
3,947,700 | 4.76 | 4.76 | 4.68 | 4,200 | 701,100 | -3.3 |
| 01/03/2024 |
4.70
|
2,306,100 | 4.68 | 4.75 | 4.66 | 0 | 0 | 0 |
| 29/02/2024 |
4.70
|
5,182,500 | 4.80 | 4.80 | 4.68 | 14,200 | 93,200 | -0.4 |
| 28/02/2024 |
4.74
|
7,787,300 | 4.55 | 4.78 | 4.55 | 1,455,000 | 114,800 | 6.3 |
| 27/02/2024 |
4.55
|
2,297,900 | 4.62 | 4.62 | 4.50 | 0 | 429,000 | -1.9 |
| 26/02/2024 |
4.54
|
2,862,100 | 4.50 | 4.60 | 4.47 | 76,300 | 99,100 | -0.1 |
| 23/02/2024 |
4.49
|
4,891,800 | 4.68 | 4.70 | 4.47 | 25,700 | 550,200 | -2.4 |
| 22/02/2024 |
4.61
|
4,049,800 | 4.53 | 4.68 | 4.53 | 500,800 | 80,300 | 1.9 |
| 21/02/2024 |
4.53
|
2,806,000 | 4.55 | 4.62 | 4.49 | 53,900 | 208,600 | -0.7 |
| 20/02/2024 |
4.54
|
2,525,200 | 4.61 | 4.61 | 4.50 | 0 | 35,900 | -0.2 |
| 19/02/2024 |
4.58
|
4,484,800 | 4.48 | 4.63 | 4.48 | 655,800 | 7,200 | 3.0 |
| 16/02/2024 |
4.48
|
2,199,700 | 4.39 | 4.55 | 4.39 | 206,100 | 19,800 | 0.8 |
| 15/02/2024 |
4.42
|
1,362,800 | 4.43 | 4.47 | 4.40 | 66,100 | 6,100 | 0.3 |
| 07/02/2024 |
4.42
|
1,206,600 | 4.45 | 4.45 | 4.38 | 39,100 | 0 | 0.2 |
| 06/02/2024 |
4.41
|
1,378,100 | 4.35 | 4.43 | 4.34 | 85,300 | 0 | 0.4 |
| 05/02/2024 |
4.33
|
1,489,700 | 4.39 | 4.43 | 4.33 | 16,300 | 0 | 0.1 |
| 02/02/2024 |
4.38
|
1,207,900 | 4.46 | 4.47 | 4.38 | 0 | 4,100 | -0.0 |
| 01/02/2024 |
4.44
|
1,076,500 | 4.46 | 4.49 | 4.39 | 26,500 | 22,000 | 0.0 |