| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-10-28) |
0.25 | 6.51% | 908,000 | 1,100 | 0.0 |
3.84
4.23
4.09
|
|
2 tháng
(2024-09-27) |
-0.07 | -1.68% | 1,408,100 | 200 | 0.0 |
3.82
4.23
4.09
|
|
3 tháng
(2024-08-28) |
-0.09 | -2.15% | 1,761,200 | -300 | -0.0 |
3.82
4.23
4.09
|
|
6 tháng
(2024-05-30) |
-0.59 | -12.61% | 4,637,600 | -9,850 | -0.0 |
3.82
4.79
4.09
|
|
12 tháng
(2023-12-04) |
-1.02 | -19.96% | 13,989,700 | -5,250 | -0.0 |
3.82
5.18
4.09
|
|
24 tháng
(2022-12-07) |
-1.40 | -25.50% | 28,675,600 | -10,668 | -0.0 |
3.82
6.75
4.09
|
|
36 tháng
(2021-12-13) |
-8.12 | -66.50% | 77,114,400 | -10,678 | -0.1 |
3.82
15.97
4.09
|
|
60 tháng
(2019-12-23) |
-2.17 | -34.71% | 156,022,370 | -10,798 | -0.2 |
3.82
15.97
4.09
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 05/02/2024 |
5.02
|
83,300 | 4.73 | 5.02 | 4.73 | 0 | 0 | 0 |
| 02/02/2024 |
4.70
|
60,800 | 5.18 | 5.18 | 4.70 | 1,000 | 0 | 0.0 |
| 01/02/2024 |
5.03
|
11,600 | 5.01 | 5.10 | 5 | 0 | 0 | 0 |
| 31/01/2024 |
5
|
22,400 | 5.04 | 5.04 | 5 | 0 | 0 | 0 |
| 30/01/2024 |
5.05
|
25,700 | 5.08 | 5.20 | 5 | 0 | 0 | 0 |
| 29/01/2024 |
5.01
|
22,400 | 5.01 | 5.07 | 5 | 200 | 0 | 0.0 |
| 26/01/2024 |
5.01
|
8,600 | 5.05 | 5.05 | 5.01 | 0 | 0 | 0 |
| 25/01/2024 |
5.05
|
24,800 | 4.97 | 5.07 | 4.97 | 0 | 0 | 0 |
| 24/01/2024 |
5.02
|
41,900 | 5.01 | 5.07 | 5 | 0 | 0 | 0 |
| 23/01/2024 |
5
|
21,300 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 22/01/2024 |
5.01
|
50,600 | 5.01 | 5.05 | 4.96 | 0 | 0 | 0 |
| 19/01/2024 |
5.01
|
38,000 | 5.10 | 5.10 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.06
|
17,500 | 5.10 | 5.14 | 5.01 | 0 | 0 | 0 |
| 17/01/2024 |
5.09
|
47,700 | 5 | 5.12 | 5 | 0 | 0 | 0 |
| 16/01/2024 |
5.02
|
38,100 | 5.03 | 5.07 | 5 | 0 | 0 | 0 |
| 15/01/2024 |
5.03
|
23,000 | 5.02 | 5.09 | 5.02 | 0 | 0 | 0 |
| 12/01/2024 |
5.01
|
42,100 | 5.14 | 5.14 | 5.01 | 100 | 0 | 0.0 |
| 11/01/2024 |
5.11
|
107,800 | 5.14 | 5.14 | 5 | 0 | 0 | 0 |
| 10/01/2024 |
5.09
|
46,700 | 5.05 | 5.14 | 5.03 | 0 | 0 | 0 |
| 09/01/2024 |
5.08
|
25,300 | 5.13 | 5.17 | 5.02 | 0 | 0 | 0 |
| 08/01/2024 |
5.13
|
59,600 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 05/01/2024 |
5.18
|
87,000 | 5.12 | 5.20 | 5.09 | 0 | 100 | -0.0 |
| 04/01/2024 |
5.12
|
213,400 | 5.25 | 5.25 | 5.08 | 0 | 0 | 0 |
| 03/01/2024 |
5
|
142,400 | 4.99 | 5.12 | 4.95 | 0 | 0 | 0 |
| 02/01/2024 |
4.82
|
59,800 | 4.80 | 4.94 | 4.80 | 0 | 0 | 0 |
| 29/12/2023 |
4.80
|
73,900 | 4.80 | 4.93 | 4.80 | 0 | 0 | 0 |
| 28/12/2023 |
4.79
|
65,900 | 4.82 | 4.92 | 4.79 | 0 | 0 | 0 |
| 27/12/2023 |
4.79
|
73,300 | 4.80 | 5 | 4.79 | 100 | 0 | 0.0 |
| 26/12/2023 |
4.73
|
59,300 | 5 | 5.01 | 4.73 | 100 | 0 | 0.0 |
| 25/12/2023 |
4.73
|
60,100 | 5 | 5.04 | 4.73 | 0 | 0 | 0 |
| 22/12/2023 |
5.01
|
3,100 | 5.01 | 5.03 | 4.94 | 0 | 0 | 0 |
| 21/12/2023 |
5.01
|
18,400 | 4.92 | 5.01 | 4.92 | 0 | 0 | 0 |
| 20/12/2023 |
4.91
|
59,200 | 5.03 | 5.04 | 4.91 | 0 | 0 | 0 |
| 19/12/2023 |
5.03
|
35,400 | 5.02 | 5.05 | 4.90 | 0 | 0 | 0 |
| 18/12/2023 |
5.05
|
42,400 | 5.05 | 5.06 | 4.78 | 0 | 0 | 0 |
| 15/12/2023 |
5.05
|
42,700 | 5.05 | 5.09 | 5.04 | 0 | 0 | 0 |
| 14/12/2023 |
5.05
|
28,400 | 5.09 | 5.09 | 5.05 | 0 | 0 | 0 |
| 13/12/2023 |
5.06
|
48,700 | 5.06 | 5.12 | 5.06 | 100 | 0 | 0.0 |
| 12/12/2023 |
5.12
|
105,100 | 5.14 | 5.14 | 5.01 | 0 | 0 | 0 |
| 11/12/2023 |
5.14
|
38,800 | 5.15 | 5.17 | 5.09 | 0 | 0 | 0 |
| 08/12/2023 |
5.11
|
32,000 | 5.13 | 5.13 | 5.08 | 0 | 0 | 0 |
| 07/12/2023 |
5.13
|
108,900 | 5.10 | 5.14 | 5.05 | 0 | 0 | 0 |
| 06/12/2023 |
5.11
|
49,300 | 5.12 | 5.14 | 5.10 | 0 | 0 | 0 |
| 05/12/2023 |
5.10
|
18,800 | 5.11 | 5.11 | 5.07 | 0 | 0 | 0 |
| 04/12/2023 |
5.11
|
27,200 | 5.07 | 5.12 | 5.07 | 0 | 0 | 0 |
| 01/12/2023 |
5.07
|
39,200 | 5.05 | 5.12 | 5.03 | 0 | 0 | 0 |
| 30/11/2023 |
5.05
|
37,500 | 5.13 | 5.15 | 5.05 | 0 | 0 | 0 |
| 29/11/2023 |
5.13
|
21,100 | 5.12 | 5.20 | 5.05 | 0 | 0 | 0 |
| 28/11/2023 |
5.10
|
24,800 | 5.21 | 5.21 | 5.08 | 0 | 0 | 0 |
| 27/11/2023 |
5.11
|
15,000 | 5.11 | 5.13 | 5.09 | 0 | 0 | 0 |
| 24/11/2023 |
5.13
|
22,600 | 5.13 | 5.14 | 5.10 | 200 | 0 | 0.0 |
| 23/11/2023 |
5.13
|
56,200 | 5.18 | 5.18 | 5.10 | 0 | 0 | 0 |
| 22/11/2023 |
5.18
|
21,900 | 5.19 | 5.19 | 5.15 | 0 | 0 | 0 |
| 21/11/2023 |
5.19
|
74,800 | 5.11 | 5.21 | 5.11 | 0 | 0 | 0 |
| 20/11/2023 |
5.11
|
11,200 | 5.08 | 5.14 | 5.08 | 200 | 0 | 0.0 |
| 17/11/2023 |
5.15
|
50,600 | 5.15 | 5.17 | 5.11 | 0 | 0 | 0 |
| 16/11/2023 |
5.14
|
31,900 | 5.15 | 5.15 | 5.12 | 0 | 0 | 0 |
| 15/11/2023 |
5.14
|
80,900 | 5.10 | 5.19 | 5.10 | 0 | 0 | 0 |
| 14/11/2023 |
5.10
|
144,100 | 5.16 | 5.16 | 5.08 | 0 | 0 | 0 |
| 13/11/2023 |
5.12
|
209,700 | 5.19 | 5.22 | 5.10 | 0 | 0 | 0 |
| 10/11/2023 |
5.19
|
161,300 | 5.25 | 5.25 | 5.17 | 0 | 0 | 0 |
| 09/11/2023 |
5.27
|
168,200 | 5.34 | 5.36 | 5.17 | 0 | 0 | 0 |
| 08/11/2023 |
5.34
|
47,200 | 5.28 | 5.37 | 5.21 | 0 | 0 | 0 |
| 07/11/2023 |
5.28
|
18,700 | 5.30 | 5.30 | 5.28 | 0 | 0 | 0 |
| 06/11/2023 |
5.31
|
84,400 | 5.40 | 5.40 | 5.29 | 0 | 0 | 0 |
| 03/11/2023 |
5.40
|
8,200 | 5.35 | 5.54 | 5.39 | 0 | 0 | 0 |
| 02/11/2023 |
5.35
|
64,700 | 5.30 | 5.35 | 5.21 | 0 | 0 | 0 |
| 01/11/2023 |
5.30
|
38,000 | 5.30 | 5.40 | 5.20 | 0 | 0 | 0 |
| 31/10/2023 |
5.30
|
10,200 | 5.30 | 5.31 | 5.21 | 0 | 0 | 0 |
| 30/10/2023 |
5.30
|
47,800 | 5.38 | 5.38 | 5.01 | 0 | 0 | 0 |
| 27/10/2023 |
5.38
|
62,000 | 5.59 | 5.59 | 5.26 | 0 | 3,700 | -0.0 |
| 26/10/2023 |
5.59
|
77,200 | 5.60 | 5.60 | 5.35 | 0 | 0 | 0 |
| 25/10/2023 |
5.60
|
90,800 | 5.75 | 5.75 | 5.60 | 200 | 300 | -0.0 |
| 24/10/2023 |
5.75
|
25,200 | 5.78 | 5.79 | 5.72 | 0 | 0 | 0 |
| 23/10/2023 |
5.78
|
5,000 | 5.78 | 5.78 | 5.55 | 0 | 0 | 0 |
| 20/10/2023 |
5.78
|
30,300 | 5.60 | 5.80 | 5.51 | 0 | 1,800 | -0.0 |
| 19/10/2023 |
5.60
|
38,400 | 5.67 | 5.80 | 5.60 | 0 | 0 | 0 |
| 18/10/2023 |
5.67
|
27,700 | 5.99 | 5.99 | 5.64 | 0 | 0 | 0 |
| 17/10/2023 |
5.99
|
40,500 | 6 | 6.10 | 5.85 | 0 | 0 | 0 |
| 16/10/2023 |
6
|
89,800 | 5.85 | 6.03 | 5.82 | 0 | 300 | -0.0 |
| 13/10/2023 |
5.85
|
15,200 | 5.82 | 5.90 | 5.75 | 0 | 0 | 0 |
| 12/10/2023 |
5.82
|
21,000 | 5.80 | 5.82 | 5.76 | 0 | 0 | 0 |
| 11/10/2023 |
5.80
|
34,200 | 5.90 | 5.90 | 5.77 | 0 | 0 | 0 |
| 10/10/2023 |
5.90
|
13,700 | 5.85 | 5.90 | 5.80 | 0 | 0 | 0 |
| 09/10/2023 |
5.85
|
37,400 | 5.80 | 5.85 | 5.70 | 0 | 0 | 0 |
| 06/10/2023 |
5.80
|
32,400 | 5.80 | 5.80 | 5.55 | 0 | 0 | 0 |
| 05/10/2023 |
5.80
|
9,800 | 5.82 | 5.83 | 5.51 | 0 | 0 | 0 |
| 04/10/2023 |
5.82
|
45,600 | 5.80 | 5.82 | 5.60 | 0 | 0 | 0 |
| 03/10/2023 |
5.80
|
30,100 | 5.98 | 5.98 | 5.71 | 2,200 | 0 | 0.0 |
| 02/10/2023 |
5.98
|
11,200 | 5.98 | 6 | 5.83 | 0 | 0 | 0 |
| 29/09/2023 |
5.98
|
35,300 | 5.86 | 5.99 | 5.88 | 0 | 0 | 0 |
| 28/09/2023 |
5.86
|
21,300 | 5.80 | 5.86 | 5.80 | 0 | 0 | 0 |
| 27/09/2023 |
5.80
|
33,900 | 5.76 | 5.88 | 5.70 | 0 | 0 | 0 |
| 26/09/2023 |
5.76
|
52,300 | 5.80 | 5.95 | 5.70 | 0 | 0 | 0 |
| 25/09/2023 |
5.80
|
48,600 | 6 | 6 | 5.77 | 0 | 0 | 0 |
| 22/09/2023 |
6
|
91,000 | 6.04 | 6.04 | 5.90 | 0 | 2,200 | -0.0 |
| 21/09/2023 |
6.04
|
48,300 | 6.10 | 6.10 | 6.04 | 0 | 0 | 0 |
| 20/09/2023 |
6.10
|
314,300 | 6.13 | 6.13 | 5.99 | 0 | 0 | 0 |
| 19/09/2023 |
6.13
|
68,400 | 6.28 | 6.28 | 6.10 | 0 | 0 | 0 |
| 18/09/2023 |
6.28
|
55,700 | 6.38 | 6.38 | 6.10 | 0 | 0 | 0 |