| 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) |
-0.03 | -1.81% | 2,703,100 | 100 | 0.0 |
1.63
1.79
1.63
|
|
2 tháng
(2024-10-04) |
-0.62 | -27.56% | 8,155,700 | 1,000 | 0.0 |
1.63
2.25
1.63
|
|
3 tháng
(2024-09-04) |
-0.50 | -23.47% | 17,783,900 | 1,000 | 0.0 |
1.63
2.77
1.63
|
|
6 tháng
(2024-06-06) |
-1.75 | -51.78% | 26,938,300 | -49,000 | -0.2 |
1.63
3.47
1.63
|
|
12 tháng
(2023-12-11) |
-3.49 | -68.16% | 66,651,700 | -278,200 | -1.3 |
1.63
5.85
1.63
|
|
24 tháng
(2022-12-14) |
-8.87 | -84.48% | 190,425,800 | 51,132 | 0.0 |
1.63
13.90
1.63
|
|
36 tháng
(2021-12-20) |
-15.42 | -90.44% | 226,473,900 | -22,863 | 0.5 |
1.63
22.60
1.63
|
|
60 tháng
(2019-12-30) |
-14.87 | -90.12% | 250,037,550 | 84,217 | 2.2 |
1.63
22.60
1.63
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 19/02/2024 |
4.80
|
320,000 | 4.80 | 4.81 | 4.73 | 100 | 0 | 0.0 |
| 16/02/2024 |
4.78
|
158,400 | 4.66 | 4.78 | 4.66 | 5,100 | 0 | 0.0 |
| 15/02/2024 |
4.70
|
148,900 | 4.55 | 4.70 | 4.55 | 6,900 | 0 | 0.0 |
| 07/02/2024 |
4.55
|
188,000 | 4.59 | 4.60 | 4.54 | 0 | 0 | 0 |
| 06/02/2024 |
4.54
|
159,500 | 4.55 | 4.65 | 4.50 | 0 | 1,000 | -0.0 |
| 05/02/2024 |
4.55
|
293,600 | 4.57 | 4.75 | 4.55 | 1,000 | 1,300 | -0.0 |
| 02/02/2024 |
4.65
|
289,200 | 4.69 | 4.70 | 4.60 | 0 | 0 | 0 |
| 01/02/2024 |
4.68
|
346,500 | 4.73 | 4.77 | 4.60 | 1,500 | 0 | 0.0 |
| 31/01/2024 |
4.72
|
299,000 | 4.84 | 4.89 | 4.72 | 2,800 | 14,200 | -0.1 |
| 30/01/2024 |
4.80
|
208,600 | 4.80 | 4.80 | 4.76 | 0 | 1,000 | -0.0 |
| 29/01/2024 |
4.79
|
347,200 | 4.87 | 4.89 | 4.78 | 0 | 4,300 | -0.0 |
| 26/01/2024 |
4.86
|
211,800 | 4.95 | 4.95 | 4.85 | 0 | 600 | -0.0 |
| 25/01/2024 |
4.92
|
180,400 | 4.91 | 4.96 | 4.90 | 0 | 0 | 0 |
| 24/01/2024 |
4.91
|
189,500 | 4.90 | 4.99 | 4.88 | 0 | 1,100 | -0.0 |
| 23/01/2024 |
4.90
|
271,800 | 4.87 | 4.90 | 4.84 | 0 | 0 | 0 |
| 22/01/2024 |
4.88
|
659,400 | 4.86 | 4.95 | 4.84 | 9,400 | 0 | 0.0 |
| 19/01/2024 |
5.01
|
188,400 | 5.05 | 5.06 | 5 | 0 | 0 | 0 |
| 18/01/2024 |
5.01
|
249,900 | 5.08 | 5.08 | 4.99 | 11,900 | 0 | 0.1 |
| 17/01/2024 |
5.04
|
162,600 | 5.05 | 5.10 | 5.02 | 0 | 0 | 0 |
| 16/01/2024 |
5
|
485,700 | 4.85 | 5.05 | 4.85 | 0 | 0 | 0 |
| 15/01/2024 |
4.82
|
629,100 | 5.03 | 5.17 | 4.82 | 0 | 0 | 0 |
| 12/01/2024 |
5
|
646,700 | 5.21 | 5.24 | 5 | 0 | 300 | -0.0 |
| 11/01/2024 |
5.30
|
382,200 | 5.27 | 5.35 | 5.20 | 0 | 7,300 | -0.0 |
| 10/01/2024 |
5.26
|
472,500 | 5.34 | 5.34 | 5.24 | 0 | 7,000 | -0.0 |
| 09/01/2024 |
5.32
|
588,600 | 5.46 | 5.46 | 5.32 | 0 | 15,500 | -0.1 |
| 08/01/2024 |
5.40
|
268,000 | 5.50 | 5.53 | 5.39 | 4,300 | 11,300 | -0.0 |
| 05/01/2024 |
5.48
|
650,500 | 5.52 | 5.53 | 5.39 | 0 | 5,400 | -0.0 |
| 04/01/2024 |
5.51
|
580,500 | 5.61 | 5.70 | 5.50 | 1,600 | 4,500 | -0.0 |
| 03/01/2024 |
5.61
|
911,900 | 5.36 | 5.73 | 5.36 | 11,900 | 30,700 | -0.1 |
| 02/01/2024 |
5.36
|
359,700 | 5.38 | 5.44 | 5.34 | 6,300 | 0 | 0.0 |
| 29/12/2023 |
5.37
|
315,300 | 5.35 | 5.48 | 5.32 | 5,000 | 10,000 | -0.0 |
| 28/12/2023 |
5.35
|
250,800 | 5.35 | 5.40 | 5.28 | 0 | 0 | 0 |
| 27/12/2023 |
5.35
|
238,200 | 5.30 | 5.40 | 5.26 | 12,300 | 700 | 0.1 |
| 26/12/2023 |
5.30
|
272,500 | 5.24 | 5.38 | 5.25 | 1,100 | 0 | 0.0 |
| 25/12/2023 |
5.24
|
253,700 | 5.23 | 5.30 | 5.21 | 0 | 1,000 | -0.0 |
| 22/12/2023 |
5.23
|
341,800 | 5.25 | 5.33 | 5.17 | 0 | 6,000 | -0.0 |
| 21/12/2023 |
5.25
|
537,700 | 5.42 | 5.42 | 5.21 | 0 | 800 | -0.0 |
| 20/12/2023 |
5.42
|
371,500 | 5.47 | 5.52 | 5.42 | 0 | 400 | -0.0 |
| 19/12/2023 |
5.47
|
754,900 | 5.41 | 5.68 | 5.42 | 4,900 | 13,700 | -0.0 |
| 18/12/2023 |
5.41
|
860,100 | 5.43 | 5.54 | 5.39 | 0 | 7,600 | -0.0 |
| 15/12/2023 |
5.43
|
564,900 | 5.67 | 5.67 | 5.43 | 0 | 6,300 | -0.0 |
| 14/12/2023 |
5.67
|
1,671,500 | 5.85 | 6 | 5.60 | 5,200 | 38,300 | -0.2 |
| 13/12/2023 |
5.85
|
2,111,900 | 5.47 | 5.85 | 5.70 | 4,200 | 2,000 | 0.0 |
| 12/12/2023 |
5.47
|
853,100 | 5.12 | 5.47 | 5.09 | 0 | 2,400 | -0.0 |
| 11/12/2023 |
5.12
|
287,600 | 5.15 | 5.17 | 5.08 | 0 | 13,200 | -0.1 |
| 08/12/2023 |
5.15
|
231,700 | 5.15 | 5.18 | 5.10 | 0 | 17,300 | -0.1 |
| 07/12/2023 |
5.15
|
643,400 | 5.14 | 5.29 | 5.08 | 3,100 | 19,900 | -0.1 |
| 06/12/2023 |
5.14
|
419,800 | 5.11 | 5.28 | 5.08 | 21,000 | 0 | 0.1 |
| 05/12/2023 |
5.11
|
335,800 | 5.14 | 5.19 | 5.10 | 5,200 | 0 | 0.0 |
| 04/12/2023 |
5.14
|
681,900 | 5.05 | 5.21 | 5.06 | 20,300 | 3,700 | 0.1 |
| 01/12/2023 |
5.05
|
393,900 | 5.09 | 5.19 | 5.03 | 0 | 22,700 | -0.1 |
| 30/11/2023 |
5.09
|
296,100 | 5.20 | 5.20 | 5.01 | 5,100 | 100 | 0.0 |
| 29/11/2023 |
5.20
|
198,200 | 5.17 | 5.25 | 5.15 | 0 | 0 | 0 |
| 28/11/2023 |
5.17
|
672,400 | 5.13 | 5.17 | 5 | 0 | 17,900 | -0.1 |
| 27/11/2023 |
5.13
|
197,200 | 5.21 | 5.25 | 5.12 | 2,300 | 100 | 0.0 |
| 24/11/2023 |
5.21
|
593,000 | 5.36 | 5.36 | 5.05 | 5,500 | 22,400 | -0.1 |
| 23/11/2023 |
5.36
|
600,500 | 5.33 | 5.44 | 5.33 | 33,600 | 0 | 0.2 |
| 22/11/2023 |
5.33
|
348,000 | 5.39 | 5.41 | 5.28 | 15,900 | 0 | 0.1 |
| 21/11/2023 |
5.39
|
794,900 | 5.15 | 5.46 | 5.20 | 19,000 | 0 | 0.1 |
| 20/11/2023 |
5.15
|
580,500 | 5.28 | 5.28 | 5.09 | 5,200 | 3,500 | 0.0 |
| 17/11/2023 |
5.28
|
2,141,800 | 4.94 | 5.28 | 4.94 | 96,000 | 200 | 0.5 |
| 16/11/2023 |
4.94
|
274,200 | 4.92 | 4.94 | 4.88 | 0 | 0 | 0 |
| 15/11/2023 |
4.92
|
414,900 | 4.87 | 5.01 | 4.88 | 100 | 76,700 | -0.4 |
| 14/11/2023 |
4.87
|
418,500 | 4.82 | 5.10 | 4.85 | 0 | 23,000 | -0.1 |
| 13/11/2023 |
4.82
|
371,800 | 4.93 | 4.97 | 4.78 | 0 | 10,900 | -0.1 |
| 10/11/2023 |
4.93
|
625,200 | 5.06 | 5.07 | 4.93 | 0 | 19,200 | -0.1 |
| 09/11/2023 |
5.06
|
962,900 | 4.94 | 5.18 | 4.92 | 21,100 | 1,100 | 0.1 |
| 08/11/2023 |
4.94
|
596,500 | 4.82 | 4.95 | 4.77 | 22,000 | 22,500 | -0.0 |
| 07/11/2023 |
4.82
|
562,800 | 4.80 | 4.88 | 4.75 | 18,400 | 96,100 | -0.4 |
| 06/11/2023 |
4.80
|
604,200 | 4.80 | 4.95 | 4.80 | 4,100 | 49,100 | -0.2 |
| 03/11/2023 |
4.80
|
852,700 | 4.85 | 4.99 | 4.75 | 20,700 | 0 | 0.1 |
| 02/11/2023 |
4.85
|
1,285,600 | 4.59 | 4.91 | 4.54 | 108,500 | 0 | 0.5 |
| 01/11/2023 |
4.59
|
1,099,700 | 4.60 | 4.60 | 4.34 | 57,400 | 3,000 | 0.2 |
| 31/10/2023 |
4.60
|
769,400 | 4.94 | 4.99 | 4.60 | 1,900 | 0 | 0.0 |
| 30/10/2023 |
4.94
|
256,700 | 5.19 | 5.19 | 4.94 | 600 | 0 | 0.0 |
| 27/10/2023 |
5.19
|
1,188,800 | 5.21 | 5.21 | 4.85 | 0 | 0 | 0 |
| 26/10/2023 |
5.21
|
777,700 | 5.60 | 5.63 | 5.21 | 700 | 0 | 0.0 |
| 25/10/2023 |
5.60
|
246,200 | 5.60 | 5.73 | 5.59 | 0 | 0 | 0 |
| 24/10/2023 |
5.60
|
581,100 | 5.61 | 5.71 | 5.59 | 0 | 0 | 0 |
| 23/10/2023 |
5.61
|
221,600 | 5.60 | 5.76 | 5.56 | 0 | 0 | 0 |
| 20/10/2023 |
5.60
|
1,028,500 | 5.80 | 5.80 | 5.45 | 500 | 0 | 0.0 |
| 19/10/2023 |
5.80
|
416,800 | 5.90 | 5.98 | 5.70 | 0 | 1,500 | -0.0 |
| 18/10/2023 |
5.90
|
695,100 | 6.32 | 6.36 | 5.88 | 0 | 0 | 0 |
| 17/10/2023 |
6.32
|
892,500 | 5.91 | 6.32 | 5.88 | 125,000 | 0 | 0.8 |
| 16/10/2023 |
5.91
|
259,400 | 5.90 | 5.96 | 5.80 | 0 | 0 | 0 |
| 13/10/2023 |
5.90
|
281,200 | 5.96 | 5.96 | 5.81 | 0 | 0 | 0 |
| 12/10/2023 |
5.96
|
377,000 | 5.96 | 6 | 5.87 | 300 | 0 | 0.0 |
| 11/10/2023 |
5.96
|
303,400 | 6 | 6.14 | 5.88 | 200 | 0 | 0.0 |
| 10/10/2023 |
6
|
369,900 | 5.99 | 6.30 | 6 | 0 | 0 | 0 |
| 09/10/2023 |
5.99
|
568,300 | 5.85 | 6 | 5.65 | 1,500 | 0 | 0.0 |
| 06/10/2023 |
5.85
|
498,600 | 5.97 | 5.97 | 5.70 | 300 | 0 | 0.0 |
| 05/10/2023 |
5.97
|
451,500 | 6.04 | 6.10 | 5.79 | 0 | 0 | 0 |
| 04/10/2023 |
6.04
|
852,700 | 5.96 | 6.05 | 5.70 | 0 | 0 | 0 |
| 03/10/2023 |
5.96
|
1,168,800 | 6.40 | 6.40 | 5.96 | 2,500 | 800 | 0.0 |
| 02/10/2023 |
6.40
|
1,082,600 | 6.48 | 6.93 | 6.30 | 1,500 | 5,100 | -0.0 |
| 29/09/2023 |
6.48
|
663,900 | 6.06 | 6.48 | 6.06 | 0 | 2,900 | -0.0 |
| 28/09/2023 |
6.06
|
1,092,300 | 6.24 | 6.24 | 5.97 | 0 | 0 | 0 |
| 27/09/2023 |
6.24
|
855,500 | 6.70 | 6.70 | 6.24 | 1,300 | 0 | 0.0 |
| 26/09/2023 |
6.70
|
1,469,700 | 7.20 | 7.30 | 6.70 | 3,100 | 0 | 0.0 |
| 25/09/2023 |
7.20
|
2,551,800 | 6.83 | 7.30 | 7.10 | 0 | 0 | 0 |