| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-11-04) |
0.16 | 3.70% | 1,719,500 | -19,700 | -0.1 |
4.32
4.51
4.48
|
|
2 tháng
(2024-10-04) |
-0.33 | -6.86% | 3,101,200 | -15,100 | -0.1 |
4.31
4.81
4.48
|
|
3 tháng
(2024-09-04) |
-0.58 | -11.46% | 4,327,800 | -11,100 | -0.0 |
4.31
5.06
4.48
|
|
6 tháng
(2024-06-06) |
-1.96 | -30.43% | 13,402,400 | -30,100 | -0.2 |
4.31
6.44
4.48
|
|
12 tháng
(2023-12-11) |
-0.86 | -16.10% | 33,432,900 | 239,416 | 1.5 |
4.31
6.50
4.48
|
|
24 tháng
(2022-12-14) |
-0.12 | -2.61% | 74,483,700 | 57,886 | 0.3 |
4
6.50
4.48
|
|
36 tháng
(2021-12-20) |
-10.55 | -70.20% | 182,403,000 | 10,738 | 1.0 |
3.94
17.37
4.48
|
|
60 tháng
(2019-12-30) |
-1.33 | -22.84% | 370,614,320 | 167,538 | 5.5 |
3.94
17.73
4.48
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2024 |
6.36
|
292,800 | 6.38 | 6.45 | 6.25 | 37,300 | 3,500 | 0.2 |
| 16/02/2024 |
6.31
|
516,100 | 6.15 | 6.31 | 6.12 | 14,300 | 500 | 0.1 |
| 15/02/2024 |
6.10
|
348,700 | 6.05 | 6.14 | 6.04 | 8,000 | 0 | 0.0 |
| 07/02/2024 |
6.04
|
92,000 | 6.04 | 6.06 | 6.02 | 8,800 | 0 | 0.1 |
| 06/02/2024 |
6.04
|
160,700 | 6.08 | 6.08 | 6.01 | 500 | 600 | -0.0 |
| 05/02/2024 |
6.04
|
141,900 | 6.07 | 6.14 | 6.01 | 6,400 | 7,400 | -0.0 |
| 02/02/2024 |
6.06
|
281,800 | 6.15 | 6.19 | 6.03 | 2,100 | 0 | 0.0 |
| 01/02/2024 |
6.18
|
763,100 | 5.92 | 6.33 | 5.90 | 6,300 | 3,300 | 0.0 |
| 31/01/2024 |
5.92
|
266,400 | 6.10 | 6.12 | 5.89 | 31,100 | 2,000 | 0.2 |
| 30/01/2024 |
5.94
|
835,900 | 5.94 | 5.94 | 5.78 | 800 | 8,200 | -0.0 |
| 29/01/2024 |
5.56
|
160,500 | 5.49 | 5.62 | 5.49 | 2,600 | 700 | 0.0 |
| 26/01/2024 |
5.49
|
116,400 | 5.60 | 5.62 | 5.45 | 2,000 | 300 | 0.0 |
| 25/01/2024 |
5.58
|
250,000 | 5.36 | 5.60 | 5.35 | 1,000 | 0 | 0.0 |
| 24/01/2024 |
5.36
|
29,400 | 5.36 | 5.38 | 5.35 | 0 | 0 | 0 |
| 23/01/2024 |
5.36
|
90,500 | 5.38 | 5.40 | 5.33 | 0 | 0 | 0 |
| 22/01/2024 |
5.35
|
28,300 | 5.35 | 5.37 | 5.35 | 0 | 0 | 0 |
| 19/01/2024 |
5.35
|
46,900 | 5.35 | 5.36 | 5.26 | 0 | 0 | 0 |
| 18/01/2024 |
5.35
|
18,300 | 5.27 | 5.37 | 5.26 | 1,000 | 0 | 0.0 |
| 17/01/2024 |
5.37
|
5,800 | 5.39 | 5.39 | 5.33 | 0 | 0 | 0 |
| 16/01/2024 |
5.38
|
12,100 | 5.27 | 5.39 | 5.26 | 0 | 0 | 0 |
| 15/01/2024 |
5.38
|
87,000 | 5.32 | 5.44 | 5.29 | 0 | 0 | 0 |
| 12/01/2024 |
5.27
|
122,900 | 5.32 | 5.32 | 5.24 | 0 | 0 | 0 |
| 11/01/2024 |
5.32
|
117,600 | 5.33 | 5.36 | 5.30 | 0 | 0 | 0 |
| 10/01/2024 |
5.33
|
48,200 | 5.34 | 5.38 | 5.29 | 0 | 0 | 0 |
| 09/01/2024 |
5.34
|
80,900 | 5.37 | 5.37 | 5.06 | 100 | 0 | 0.0 |
| 08/01/2024 |
5.35
|
56,000 | 5.30 | 5.39 | 5.30 | 1,000 | 0 | 0.0 |
| 05/01/2024 |
5.40
|
28,700 | 5.44 | 5.44 | 5.31 | 0 | 0 | 0 |
| 04/01/2024 |
5.45
|
33,800 | 5.48 | 5.48 | 5.39 | 0 | 200 | -0.0 |
| 03/01/2024 |
5.48
|
186,000 | 5.36 | 5.48 | 5.30 | 0 | 0 | 0 |
| 02/01/2024 |
5.36
|
28,600 | 5.36 | 5.36 | 5.32 | 0 | 0 | 0 |
| 29/12/2023 |
5.36
|
61,500 | 5.35 | 5.36 | 5.30 | 0 | 0 | 0 |
| 28/12/2023 |
5.35
|
34,400 | 5.34 | 5.39 | 5.33 | 0 | 0 | 0 |
| 27/12/2023 |
5.34
|
29,700 | 5.30 | 5.50 | 5.30 | 0 | 0 | 0 |
| 26/12/2023 |
5.30
|
43,900 | 5.29 | 5.33 | 5.29 | 0 | 0 | 0 |
| 25/12/2023 |
5.29
|
35,600 | 5.29 | 5.30 | 5.28 | 0 | 0 | 0 |
| 22/12/2023 |
5.29
|
88,300 | 5.29 | 5.30 | 5.25 | 0 | 0 | 0 |
| 21/12/2023 |
5.29
|
50,100 | 5.31 | 5.31 | 5.25 | 0 | 0 | 0 |
| 20/12/2023 |
5.31
|
60,000 | 5.31 | 5.32 | 5.28 | 100 | 0 | 0.0 |
| 19/12/2023 |
5.31
|
42,200 | 5.30 | 5.32 | 5.27 | 0 | 0 | 0 |
| 18/12/2023 |
5.30
|
12,400 | 5.31 | 5.35 | 5.30 | 0 | 0 | 0 |
| 15/12/2023 |
5.31
|
50,500 | 5.34 | 5.34 | 5.26 | 0 | 3,700 | -0.0 |
| 14/12/2023 |
5.34
|
46,300 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 13/12/2023 |
5.34
|
155,500 | 5.34 | 5.35 | 5.30 | 0 | 0 | 0 |
| 12/12/2023 |
5.34
|
69,300 | 5.34 | 5.36 | 5.30 | 0 | 200 | -0.0 |
| 11/12/2023 |
5.34
|
71,200 | 5.34 | 5.37 | 5.31 | 0 | 0 | 0 |
| 08/12/2023 |
5.34
|
96,400 | 5.40 | 5.40 | 5.33 | 0 | 0 | 0 |
| 07/12/2023 |
5.40
|
173,500 | 5.41 | 5.49 | 5.35 | 0 | 0 | 0 |
| 06/12/2023 |
5.41
|
407,100 | 5.26 | 5.42 | 5.24 | 0 | 0 | 0 |
| 05/12/2023 |
5.26
|
72,100 | 5.24 | 5.26 | 5.21 | 0 | 0 | 0 |
| 04/12/2023 |
5.24
|
218,600 | 5.20 | 5.27 | 5.16 | 0 | 0 | 0 |
| 01/12/2023 |
5.20
|
76,800 | 5.25 | 5.25 | 5.11 | 0 | 0 | 0 |
| 30/11/2023 |
5.25
|
27,500 | 5.25 | 5.29 | 5.23 | 0 | 0 | 0 |
| 29/11/2023 |
5.25
|
94,700 | 5.26 | 5.27 | 5.20 | 0 | 0 | 0 |
| 28/11/2023 |
5.26
|
31,500 | 5.27 | 5.27 | 5.18 | 0 | 0 | 0 |
| 27/11/2023 |
5.27
|
27,700 | 5.30 | 5.30 | 5.25 | 0 | 0 | 0 |
| 24/11/2023 |
5.30
|
70,300 | 5.36 | 5.36 | 5.22 | 0 | 0 | 0 |
| 23/11/2023 |
5.36
|
50,900 | 5.38 | 5.39 | 5.30 | 0 | 0 | 0 |
| 22/11/2023 |
5.38
|
31,800 | 5.38 | 5.39 | 5.33 | 0 | 0 | 0 |
| 21/11/2023 |
5.38
|
19,100 | 5.35 | 5.41 | 5.34 | 0 | 1,000 | -0.0 |
| 20/11/2023 |
5.35
|
36,800 | 5.40 | 5.40 | 5.30 | 100 | 0 | 0.0 |
| 17/11/2023 |
5.40
|
210,000 | 5.39 | 5.46 | 5.33 | 0 | 0 | 0 |
| 16/11/2023 |
5.39
|
42,500 | 5.40 | 5.42 | 5.33 | 0 | 0 | 0 |
| 15/11/2023 |
5.40
|
75,100 | 5.35 | 5.44 | 5.36 | 0 | 0 | 0 |
| 14/11/2023 |
5.35
|
269,800 | 5.25 | 5.37 | 5.25 | 0 | 0 | 0 |
| 13/11/2023 |
5.25
|
69,500 | 5.25 | 5.33 | 5.21 | 0 | 0 | 0 |
| 10/11/2023 |
5.25
|
45,200 | 5.34 | 5.34 | 5.20 | 0 | 0 | 0 |
| 09/11/2023 |
5.34
|
187,500 | 5.27 | 5.35 | 5.24 | 0 | 0 | 0 |
| 08/11/2023 |
5.27
|
212,500 | 5.18 | 5.33 | 5 | 300 | 0 | 0.0 |
| 07/11/2023 |
5.18
|
50,600 | 5.14 | 5.18 | 5.11 | 1,500 | 0 | 0.0 |
| 06/11/2023 |
5.14
|
48,400 | 5.12 | 5.20 | 5.06 | 0 | 0 | 0 |
| 03/11/2023 |
5.12
|
47,700 | 5.18 | 5.22 | 5.12 | 0 | 0 | 0 |
| 02/11/2023 |
5.18
|
102,400 | 5 | 5.18 | 4.96 | 0 | 4,400 | -0.0 |
| 01/11/2023 |
5
|
72,000 | 5 | 5.07 | 4.65 | 0 | 0 | 0 |
| 31/10/2023 |
5
|
72,700 | 5.10 | 5.14 | 4.98 | 0 | 0 | 0 |
| 30/10/2023 |
5.10
|
152,400 | 4.91 | 5.18 | 4.90 | 0 | 0 | 0 |
| 27/10/2023 |
4.91
|
180,800 | 4.85 | 5 | 4.85 | 0 | 37,400 | -0.2 |
| 26/10/2023 |
4.85
|
168,900 | 5.09 | 5.09 | 4.83 | 0 | 0 | 0 |
| 25/10/2023 |
5.09
|
31,200 | 5.05 | 5.15 | 5.01 | 0 | 0 | 0 |
| 24/10/2023 |
5.05
|
55,700 | 5.04 | 5.05 | 4.93 | 0 | 0 | 0 |
| 23/10/2023 |
5.04
|
30,900 | 5 | 5.10 | 5 | 0 | 0 | 0 |
| 20/10/2023 |
5
|
99,500 | 4.97 | 5.03 | 4.65 | 0 | 0 | 0 |
| 19/10/2023 |
4.97
|
68,700 | 4.99 | 5 | 4.91 | 0 | 0 | 0 |
| 18/10/2023 |
4.99
|
67,800 | 5.05 | 5.08 | 4.70 | 0 | 0 | 0 |
| 17/10/2023 |
5.05
|
28,400 | 5.04 | 5.13 | 5.04 | 0 | 0 | 0 |
| 16/10/2023 |
5.04
|
19,700 | 5.07 | 5.16 | 5.04 | 0 | 0 | 0 |
| 13/10/2023 |
5.07
|
77,400 | 5.12 | 5.12 | 5.01 | 900 | 0 | 0.0 |
| 12/10/2023 |
5.12
|
37,900 | 5.07 | 5.17 | 5.06 | 500 | 0 | 0.0 |
| 11/10/2023 |
5.07
|
86,100 | 5.05 | 5.20 | 5.03 | 0 | 0 | 0 |
| 10/10/2023 |
5.05
|
103,500 | 5 | 5.10 | 5.01 | 0 | 0 | 0 |
| 09/10/2023 |
5
|
28,300 | 4.97 | 5.09 | 4.96 | 0 | 0 | 0 |
| 06/10/2023 |
4.97
|
48,300 | 4.95 | 4.99 | 4.90 | 0 | 0 | 0 |
| 05/10/2023 |
4.95
|
19,800 | 5.09 | 5.09 | 4.95 | 0 | 0 | 0 |
| 04/10/2023 |
5.09
|
53,900 | 4.95 | 5.09 | 4.94 | 1,000 | 0 | 0.0 |
| 03/10/2023 |
4.95
|
135,400 | 5.22 | 5.22 | 4.90 | 0 | 0 | 0 |
| 02/10/2023 |
5.22
|
19,100 | 5.20 | 5.28 | 5.21 | 0 | 0 | 0 |
| 29/09/2023 |
5.20
|
19,600 | 5.20 | 5.26 | 5.17 | 0 | 0 | 0 |
| 28/09/2023 |
5.20
|
87,400 | 5.25 | 5.29 | 5.14 | 0 | 0 | 0 |
| 27/09/2023 |
5.25
|
44,000 | 5.27 | 5.31 | 5.06 | 0 | 0 | 0 |
| 26/09/2023 |
5.27
|
92,900 | 5.39 | 5.39 | 5.10 | 0 | 0 | 0 |
| 25/09/2023 |
5.39
|
116,700 | 5.49 | 5.57 | 5.20 | 100 | 0 | 0.0 |