| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-03-10) |
-0.50 | -16.72% | 2,627,100 | -58,000 | -0.2 |
2.49
3.07
2.49
|
|
2 tháng
(2025-02-07) |
-1 | -28.65% | 9,081,700 | -1,381,700 | -4.2 |
2.49
3.49
2.49
|
|
3 tháng
(2025-01-08) |
-0.91 | -26.76% | 9,705,800 | -1,318,100 | -4.0 |
2.49
3.50
2.49
|
|
6 tháng
(2024-10-10) |
-1.60 | -39.12% | 12,496,700 | -1,332,661 | -4.1 |
2.49
4.09
2.49
|
|
12 tháng
(2024-04-15) |
-2.16 | -46.45% | 32,829,000 | -156,961 | 1.8 |
2.49
5.74
2.49
|
|
24 tháng
(2023-04-19) |
-8.21 | -76.73% | 174,067,800 | -893,561 | -8.2 |
2.49
12.65
2.49
|
|
36 tháng
(2022-04-25) |
-11.51 | -82.21% | 269,454,200 | -831,504 | -8.4 |
2.49
14.40
2.49
|
|
60 tháng
(2020-05-04) |
-1.48 | -37.28% | 537,979,580 | 136,456 | -2.5 |
2.49
19
2.49
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 08/11/2024 |
3.86
|
15,200 | 3.86 | 3.89 | 3.70 | 1,500 | 800 | 0.0 |
| 07/11/2024 |
3.86
|
14,300 | 3.85 | 3.89 | 3.84 | 800 | 0 | 0.0 |
| 06/11/2024 |
3.84
|
25,500 | 3.81 | 3.89 | 3.80 | 0 | 0 | 0 |
| 05/11/2024 |
3.80
|
14,600 | 3.87 | 3.87 | 3.80 | 900 | 0 | 0.0 |
| 04/11/2024 |
3.80
|
25,000 | 3.84 | 3.90 | 3.80 | 4,000 | 400 | 0.0 |
| 01/11/2024 |
3.84
|
45,000 | 3.90 | 3.92 | 3.84 | 2,500 | 0 | 0.0 |
| 31/10/2024 |
3.88
|
23,400 | 3.98 | 3.98 | 3.88 | 20,300 | 200 | 0.1 |
| 30/10/2024 |
3.89
|
48,900 | 3.86 | 3.95 | 3.85 | 9,700 | 0 | 0.0 |
| 29/10/2024 |
3.84
|
28,900 | 3.85 | 3.98 | 3.81 | 3,400 | 0 | 0.0 |
| 28/10/2024 |
3.85
|
34,700 | 3.82 | 3.88 | 3.80 | 13,700 | 0 | 0.1 |
| 25/10/2024 |
3.82
|
65,800 | 3.70 | 3.88 | 3.70 | 22,200 | 18,200 | 0.0 |
| 24/10/2024 |
3.89
|
98,000 | 3.95 | 3.95 | 3.80 | 300 | 3,100 | -0.0 |
| 23/10/2024 |
3.95
|
32,500 | 4 | 4 | 3.95 | 500 | 300 | 0.0 |
| 22/10/2024 |
4
|
19,300 | 4.01 | 4.01 | 3.99 | 1,700 | 1,500 | 0.0 |
| 21/10/2024 |
4.01
|
39,100 | 4.10 | 4.10 | 4.01 | 800 | 0 | 0.0 |
| 18/10/2024 |
4.01
|
49,500 | 4.02 | 4.07 | 4.01 | 0 | 0 | 0 |
| 17/10/2024 |
4.01
|
25,200 | 4.02 | 4.03 | 4 | 1,900 | 300 | 0.0 |
| 16/10/2024 |
4.01
|
8,600 | 4.11 | 4.11 | 4.01 | 0 | 0 | 0 |
| 15/10/2024 |
4.04
|
18,000 | 4.10 | 4.10 | 4.02 | 0 | 0 | 0 |
| 14/10/2024 |
4.09
|
96,900 | 4.12 | 4.12 | 4.02 | 8,500 | 0 | 0.0 |
| 11/10/2024 |
4.09
|
4,900 | 4.01 | 4.12 | 4 | 1,100 | 0 | 0.0 |
| 10/10/2024 |
4.09
|
4,300 | 4.18 | 4.18 | 4.09 | 0 | 0 | 0 |
| 09/10/2024 |
4.09
|
23,500 | 4.10 | 4.10 | 4.03 | 4,100 | 0 | 0.0 |
| 08/10/2024 |
4.10
|
33,300 | 4.10 | 4.10 | 4.01 | 3,100 | 0 | 0.0 |
| 07/10/2024 |
4.10
|
89,000 | 4.01 | 4.15 | 4.01 | 4,600 | 9,500 | -0.0 |
| 04/10/2024 |
4.10
|
31,800 | 4.13 | 4.13 | 4.09 | 4,500 | 500 | 0.0 |
| 03/10/2024 |
4.10
|
85,900 | 4.18 | 4.18 | 4 | 1,000 | 0 | 0.0 |
| 02/10/2024 |
4.18
|
57,300 | 4.15 | 4.25 | 4.12 | 600 | 25,600 | -0.1 |
| 01/10/2024 |
4.15
|
123,000 | 4.35 | 4.35 | 4.14 | 1,500 | 0 | 0.0 |
| 30/09/2024 |
4.20
|
61,200 | 4.23 | 4.37 | 4.20 | 0 | 2,000 | -0.0 |
| 27/09/2024 |
4.36
|
151,100 | 4.55 | 4.55 | 4.30 | 16,000 | 94,000 | -0.3 |
| 26/09/2024 |
4.37
|
123,500 | 4.47 | 4.56 | 4.32 | 3,300 | 83,100 | -0.3 |
| 25/09/2024 |
4.47
|
51,000 | 4.37 | 4.50 | 4.30 | 27,600 | 0 | 0.1 |
| 24/09/2024 |
4.37
|
74,000 | 4.30 | 4.55 | 4.20 | 15,000 | 100 | 0.1 |
| 23/09/2024 |
4.30
|
18,800 | 4.37 | 4.38 | 4.17 | 5,300 | 800 | 0.0 |
| 20/09/2024 |
4.37
|
109,700 | 4.30 | 4.40 | 4.29 | 52,800 | 0 | 0.2 |
| 19/09/2024 |
4.30
|
74,600 | 4.29 | 4.33 | 4.23 | 12,200 | 0 | 0.1 |
| 18/09/2024 |
4.23
|
99,000 | 4.19 | 4.30 | 4.16 | 17,800 | 0 | 0.1 |
| 17/09/2024 |
4.15
|
53,400 | 4.23 | 4.23 | 4.10 | 9,400 | 7,400 | 0.0 |
| 16/09/2024 |
4.15
|
14,800 | 4.08 | 4.18 | 4.03 | 4,600 | 200 | 0.0 |
| 13/09/2024 |
4.07
|
14,100 | 4.20 | 4.28 | 4.03 | 3,000 | 1,200 | 0.0 |
| 12/09/2024 |
4.18
|
63,400 | 4.03 | 4.30 | 4.03 | 14,800 | 2,400 | 0.1 |
| 11/09/2024 |
4.03
|
82,700 | 4.15 | 4.15 | 4 | 23,500 | 4,300 | 0.1 |
| 10/09/2024 |
4.15
|
79,000 | 4.24 | 4.24 | 4.10 | 17,900 | 4,100 | 0.1 |
| 09/09/2024 |
4.24
|
63,300 | 4.28 | 4.28 | 4.19 | 0 | 0 | 0 |
| 06/09/2024 |
4.28
|
37,400 | 4.47 | 4.47 | 4.28 | 1,500 | 0 | 0.0 |
| 05/09/2024 |
4.36
|
159,600 | 4.43 | 4.45 | 4.36 | 13,700 | 0 | 0.1 |
| 04/09/2024 |
4.44
|
150,300 | 4.30 | 4.49 | 4.30 | 16,600 | 20,000 | -0.0 |
| 30/08/2024 |
4.39
|
63,900 | 4.39 | 4.44 | 4.39 | 0 | 600 | -0.0 |
| 29/08/2024 |
4.39
|
23,200 | 4.50 | 4.50 | 4.36 | 0 | 0 | 0 |
| 28/08/2024 |
4.38
|
103,000 | 4.57 | 4.57 | 4.38 | 2,800 | 2,700 | 0.0 |
| 27/08/2024 |
4.45
|
131,800 | 4.65 | 4.65 | 4.42 | 600 | 9,400 | -0.0 |
| 26/08/2024 |
4.65
|
85,400 | 4.76 | 4.76 | 4.61 | 0 | 600 | -0.0 |
| 23/08/2024 |
4.68
|
393,200 | 4.66 | 4.90 | 4.60 | 3,700 | 10,300 | -0.0 |
| 22/08/2024 |
4.66
|
420,000 | 4.59 | 4.66 | 4.58 | 9,400 | 18,400 | -0.0 |
| 21/08/2024 |
4.36
|
327,500 | 4.08 | 4.36 | 4.05 | 600 | 6,600 | -0.0 |
| 20/08/2024 |
4.08
|
237,000 | 3.95 | 4.10 | 3.91 | 8,900 | 3,000 | 0.0 |
| 19/08/2024 |
3.90
|
251,700 | 3.89 | 3.93 | 3.87 | 5,200 | 0 | 0.0 |
| 16/08/2024 |
3.87
|
139,600 | 3.87 | 3.90 | 3.75 | 31,700 | 1,600 | 0.1 |
| 15/08/2024 |
3.76
|
77,400 | 3.87 | 3.87 | 3.75 | 4,200 | 500 | 0.0 |
| 14/08/2024 |
3.87
|
124,100 | 3.95 | 3.95 | 3.80 | 2,800 | 12,400 | -0.0 |
| 13/08/2024 |
3.95
|
79,000 | 3.96 | 4 | 3.90 | 0 | 4,800 | -0.0 |
| 12/08/2024 |
3.96
|
50,200 | 3.99 | 4.05 | 3.87 | 4,600 | 1,600 | 0.0 |
| 09/08/2024 |
4
|
76,500 | 4.04 | 4.05 | 3.90 | 0 | 0 | 0 |
| 08/08/2024 |
4
|
137,300 | 3.76 | 4.10 | 3.76 | 47,900 | 9,500 | 0.2 |
| 07/08/2024 |
4
|
102,700 | 4.07 | 4.16 | 3.92 | 4,300 | 4,200 | 0.0 |
| 06/08/2024 |
4.07
|
686,000 | 3.96 | 4.13 | 3.96 | 12,800 | 1,500 | 0.0 |
| 05/08/2024 |
3.96
|
168,000 | 4.03 | 4.19 | 3.96 | 13,000 | 0 | 0.1 |
| 02/08/2024 |
4.22
|
362,500 | 4.30 | 4.45 | 4.20 | 30,300 | 900 | 0.1 |
| 01/08/2024 |
4.51
|
110,400 | 4.70 | 4.72 | 4.51 | 23,700 | 9,700 | 0.1 |
| 31/07/2024 |
4.77
|
140,400 | 4.71 | 4.81 | 4.70 | 1,900 | 4,200 | -0.0 |
| 30/07/2024 |
4.79
|
51,000 | 4.92 | 4.92 | 4.70 | 18,500 | 0 | 0.1 |
| 29/07/2024 |
4.79
|
53,900 | 4.80 | 4.80 | 4.70 | 18,500 | 0 | 0.1 |
| 26/07/2024 |
4.79
|
25,600 | 4.79 | 4.80 | 4.71 | 0 | 0 | 0 |
| 25/07/2024 |
4.79
|
55,300 | 4.79 | 4.83 | 4.61 | 12,100 | 100 | 0.1 |
| 24/07/2024 |
4.72
|
45,700 | 4.80 | 4.81 | 4.63 | 3,400 | 0 | 0.0 |
| 23/07/2024 |
4.79
|
82,800 | 4.90 | 4.90 | 4.70 | 15,300 | 0 | 0.1 |
| 22/07/2024 |
4.89
|
158,000 | 4.89 | 4.89 | 4.50 | 23,800 | 3,400 | 0.1 |
| 19/07/2024 |
4.80
|
183,800 | 4.90 | 4.96 | 4.60 | 700 | 900 | -0.0 |
| 18/07/2024 |
4.90
|
101,700 | 4.99 | 4.99 | 4.60 | 25,500 | 6,000 | 0.1 |
| 17/07/2024 |
4.85
|
101,500 | 5.05 | 5.09 | 4.81 | 800 | 8,400 | -0.0 |
| 16/07/2024 |
5
|
379,400 | 4.90 | 5.10 | 4.90 | 32,200 | 4,300 | 0.1 |
| 15/07/2024 |
4.90
|
108,900 | 4.95 | 4.99 | 4.88 | 15,200 | 1,300 | 0.1 |
| 12/07/2024 |
4.95
|
124,100 | 4.97 | 4.98 | 4.90 | 57,600 | 1,100 | 0.3 |
| 11/07/2024 |
4.97
|
102,700 | 4.98 | 5.03 | 4.93 | 10,600 | 0 | 0.1 |
| 10/07/2024 |
4.94
|
44,000 | 4.96 | 5.02 | 4.91 | 0 | 700 | -0.0 |
| 09/07/2024 |
4.96
|
97,000 | 5.03 | 5.04 | 4.93 | 2,500 | 2,400 | 0.0 |
| 08/07/2024 |
5
|
88,800 | 4.96 | 5.03 | 4.95 | 5,800 | 1,800 | 0.0 |
| 05/07/2024 |
4.98
|
151,100 | 4.98 | 5 | 4.95 | 100 | 0 | 0.0 |
| 04/07/2024 |
5.05
|
72,300 | 5 | 5.07 | 4.97 | 0 | 0 | 0 |
| 03/07/2024 |
4.97
|
163,500 | 5 | 5.04 | 4.97 | 12,900 | 3,600 | 0.0 |
| 02/07/2024 |
5.02
|
46,900 | 4.98 | 5.06 | 4.95 | 8,200 | 100 | 0.0 |
| 01/07/2024 |
4.98
|
92,300 | 5.05 | 5.05 | 4.92 | 14,200 | 10,100 | 0.0 |
| 28/06/2024 |
5.03
|
119,200 | 5.10 | 5.10 | 5.03 | 1,000 | 1,000 | 0 |
| 27/06/2024 |
5.09
|
36,700 | 5.09 | 5.10 | 5.06 | 0 | 200 | -0.0 |
| 26/06/2024 |
5.10
|
97,700 | 5.10 | 5.12 | 5.05 | 0 | 7,400 | -0.0 |
| 25/06/2024 |
5.08
|
92,800 | 5.18 | 5.18 | 5.08 | 0 | 0 | 0 |
| 24/06/2024 |
5.18
|
151,900 | 5.12 | 5.19 | 5.06 | 3,200 | 200 | 0.0 |
| 21/06/2024 |
5.17
|
104,500 | 5.21 | 5.23 | 5.14 | 0 | 2,200 | -0.0 |
| 20/06/2024 |
5.18
|
135,100 | 5.06 | 5.27 | 5.06 | 2,900 | 1,800 | 0.0 |