| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-04-15) |
-0.01 | -0.76% | 0 | 0 | 0 |
1.30
1.31
1.30
|
|
2 tháng
(2025-03-17) |
-0.01 | -0.76% | 0 | 0 | 0 |
1.30
1.31
1.30
|
|
3 tháng
(2025-02-14) |
-0.01 | -0.76% | 0 | 0 | 0 |
1.30
1.31
1.30
|
|
6 tháng
(2024-11-18) |
-0.45 | -25.71% | 6,809,800 | -3,542 | -0.0 |
1.29
1.75
1.30
|
|
12 tháng
(2024-05-20) |
-4.17 | -76.23% | 71,401,400 | -144,342 | -0.7 |
1.29
5.75
1.30
|
|
24 tháng
(2023-05-26) |
-4.95 | -79.20% | 253,879,600 | 60,341 | 0.7 |
1.29
12.05
1.30
|
|
36 tháng
(2022-05-31) |
-8.10 | -86.17% | 257,902,800 | 47,616 | 2.3 |
1.29
12.05
1.30
|
|
60 tháng
(2020-06-10) |
-5.67 | -81.36% | 295,600,630 | -49,404 | 0.9 |
1.29
19.15
1.30
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 22/07/2024 |
3.37
|
734,900 | 3.60 | 3.76 | 3.37 | 5,000 | 0 | 0.0 |
| 19/07/2024 |
3.62
|
359,000 | 3.84 | 3.84 | 3.60 | 0 | 0 | 0 |
| 18/07/2024 |
3.86
|
189,500 | 3.95 | 3.97 | 3.77 | 0 | 1,000 | -0.0 |
| 17/07/2024 |
3.97
|
451,000 | 4.06 | 4.09 | 3.93 | 0 | 0 | 0 |
| 16/07/2024 |
4.09
|
752,000 | 4.40 | 4.40 | 4.01 | 0 | 0 | 0 |
| 15/07/2024 |
4.25
|
261,700 | 4.70 | 4.70 | 4.25 | 0 | 0 | 0 |
| 12/07/2024 |
4.54
|
387,200 | 4.75 | 4.75 | 4.45 | 1,000 | 0 | 0.0 |
| 11/07/2024 |
4.52
|
279,800 | 4.86 | 4.90 | 4.52 | 0 | 100 | -0.0 |
| 10/07/2024 |
4.86
|
89,800 | 4.84 | 4.98 | 4.79 | 0 | 2,400 | -0.0 |
| 09/07/2024 |
4.82
|
457,200 | 4.73 | 4.85 | 4.73 | 0 | 0 | 0 |
| 08/07/2024 |
4.91
|
84,000 | 4.97 | 4.97 | 4.90 | 0 | 0 | 0 |
| 05/07/2024 |
4.97
|
83,200 | 4.90 | 5 | 4.90 | 1,600 | 100 | 0.0 |
| 04/07/2024 |
5
|
46,000 | 4.92 | 5 | 4.92 | 800 | 0 | 0.0 |
| 03/07/2024 |
4.93
|
112,400 | 5.02 | 5.03 | 4.85 | 100 | 0 | 0.0 |
| 02/07/2024 |
5.02
|
63,800 | 4.95 | 5.02 | 4.93 | 100 | 0 | 0.0 |
| 01/07/2024 |
4.91
|
673,300 | 5.15 | 5.20 | 4.79 | 0 | 0 | 0 |
| 28/06/2024 |
5.15
|
233,700 | 5.41 | 5.41 | 5.15 | 0 | 3,700 | -0.0 |
| 27/06/2024 |
5.07
|
161,200 | 5.18 | 5.22 | 5.05 | 0 | 28,400 | -0.1 |
| 26/06/2024 |
5.18
|
312,300 | 5.21 | 5.24 | 5.13 | 0 | 0 | 0 |
| 25/06/2024 |
5.28
|
118,300 | 5.20 | 5.35 | 5.13 | 0 | 2,600 | -0.0 |
| 24/06/2024 |
5.20
|
229,500 | 5.25 | 5.37 | 5.20 | 3,300 | 2,500 | 0.0 |
| 21/06/2024 |
5.37
|
330,100 | 5.27 | 5.40 | 5.20 | 28,800 | 800 | 0.1 |
| 20/06/2024 |
5.36
|
241,900 | 5.40 | 5.43 | 5.25 | 0 | 6,500 | -0.0 |
| 19/06/2024 |
5.41
|
220,900 | 5.36 | 5.50 | 5.25 | 1,600 | 38,700 | -0.2 |
| 18/06/2024 |
5.35
|
108,300 | 5.32 | 5.46 | 5.30 | 4,500 | 8,700 | -0.0 |
| 17/06/2024 |
5.30
|
419,200 | 5.42 | 5.42 | 5.29 | 0 | 37,300 | -0.2 |
| 14/06/2024 |
5.40
|
2,178,200 | 5.42 | 5.68 | 5.40 | 2,400 | 19,500 | -0.1 |
| 13/06/2024 |
5.65
|
1,555,500 | 5.69 | 5.78 | 5.56 | 100 | 11,000 | -0.1 |
| 12/06/2024 |
5.69
|
2,078,900 | 5.16 | 5.69 | 5.16 | 32,400 | 0 | 0.2 |
| 11/06/2024 |
5.33
|
360,200 | 5.49 | 5.49 | 5.32 | 13,200 | 7,100 | 0.0 |
| 10/06/2024 |
5.47
|
273,900 | 5.53 | 5.63 | 5.45 | 0 | 2,200 | -0.0 |
| 07/06/2024 |
5.53
|
405,300 | 5.70 | 5.74 | 5.48 | 700 | 11,200 | -0.1 |
| 06/06/2024 |
5.75
|
1,092,400 | 5.98 | 5.98 | 5.69 | 5,700 | 5,600 | 0.0 |
| 05/06/2024 |
5.59
|
1,403,100 | 5.21 | 5.59 | 5.21 | 0 | 1,400 | -0.0 |
| 04/06/2024 |
5.23
|
181,100 | 5.30 | 5.30 | 5.16 | 200 | 7,600 | -0.0 |
| 03/06/2024 |
5.30
|
107,000 | 5.39 | 5.39 | 5.28 | 0 | 2,300 | -0.0 |
| 31/05/2024 |
5.31
|
136,800 | 5.29 | 5.39 | 5.26 | 300 | 4,000 | -0.0 |
| 30/05/2024 |
5.25
|
166,300 | 5.15 | 5.25 | 5.14 | 700 | 0 | 0.0 |
| 29/05/2024 |
5.14
|
153,100 | 5.14 | 5.17 | 5.12 | 600 | 1,500 | -0.0 |
| 28/05/2024 |
5.14
|
69,700 | 5.12 | 5.20 | 5.12 | 0 | 4,700 | -0.0 |
| 27/05/2024 |
5.12
|
173,000 | 5.16 | 5.30 | 5.11 | 400 | 1,700 | -0.0 |
| 24/05/2024 |
5.16
|
287,100 | 5.25 | 5.37 | 5.10 | 1,300 | 8,300 | -0.0 |
| 23/05/2024 |
5.37
|
194,300 | 5.33 | 5.37 | 5.26 | 5,000 | 1,200 | 0.0 |
| 22/05/2024 |
5.33
|
311,000 | 5.40 | 5.47 | 5.28 | 0 | 14,100 | -0.1 |
| 21/05/2024 |
5.40
|
155,300 | 5.47 | 5.59 | 5.38 | 0 | 7,400 | -0.0 |
| 20/05/2024 |
5.47
|
309,600 | 5.35 | 5.66 | 5.35 | 6,000 | 8,200 | -0.0 |
| 17/05/2024 |
5.35
|
251,600 | 5.53 | 5.53 | 5.31 | 0 | 4,800 | -0.0 |
| 16/05/2024 |
5.53
|
184,800 | 5.64 | 5.64 | 5.43 | 5,200 | 0 | 0.0 |
| 15/05/2024 |
5.56
|
266,700 | 5.68 | 5.69 | 5.53 | 0 | 0 | 0 |
| 14/05/2024 |
5.69
|
254,400 | 5.70 | 5.80 | 5.55 | 10,300 | 0 | 0.1 |
| 13/05/2024 |
5.55
|
480,400 | 5.19 | 5.55 | 5.16 | 17,200 | 0 | 0.1 |
| 10/05/2024 |
5.19
|
299,700 | 5.29 | 5.40 | 5.10 | 1,000 | 7,300 | -0.0 |
| 09/05/2024 |
5.29
|
319,200 | 5.26 | 5.50 | 5.16 | 11,000 | 14,000 | -0.0 |
| 08/05/2024 |
5.50
|
497,200 | 5.50 | 5.62 | 5.32 | 18,100 | 5,000 | 0.1 |
| 07/05/2024 |
5.29
|
1,405,600 | 5.05 | 5.29 | 5.04 | 3,200 | 3,300 | -0.0 |
| 06/05/2024 |
4.95
|
1,485,700 | 4.95 | 4.95 | 4.81 | 34,600 | 11,200 | 0.1 |
| 03/05/2024 |
4.63
|
493,700 | 4.59 | 4.65 | 4.48 | 15,000 | 9,800 | 0.0 |
| 02/05/2024 |
4.50
|
1,053,300 | 4.27 | 4.69 | 4.27 | 6,100 | 49,800 | -0.2 |
| 26/04/2024 |
4.58
|
344,100 | 4.60 | 4.67 | 4.58 | 20,200 | 9,300 | 0.1 |
| 25/04/2024 |
4.61
|
209,200 | 4.69 | 4.81 | 4.46 | 4,900 | 32,400 | -0.1 |
| 24/04/2024 |
4.73
|
187,900 | 4.70 | 4.83 | 4.70 | 79,600 | 0 | 0.4 |
| 23/04/2024 |
4.68
|
169,500 | 4.85 | 4.87 | 4.61 | 23,000 | 9,400 | 0.1 |
| 22/04/2024 |
4.87
|
345,100 | 4.60 | 4.92 | 4.60 | 54,900 | 26,600 | 0.1 |
| 19/04/2024 |
4.81
|
726,600 | 5.17 | 5.17 | 4.81 | 100 | 58,200 | -0.3 |
| 17/04/2024 |
5.17
|
219,100 | 5.16 | 5.34 | 5.10 | 9,800 | 1,100 | 0.0 |
| 16/04/2024 |
5.16
|
595,300 | 5.43 | 5.43 | 5.06 | 36,600 | 0 | 0.2 |
| 15/04/2024 |
5.42
|
475,200 | 5.67 | 5.77 | 5.42 | 58,200 | 5,400 | 0.3 |
| 12/04/2024 |
5.68
|
260,100 | 5.77 | 5.81 | 5.58 | 1,100 | 47,200 | -0.3 |
| 11/04/2024 |
5.75
|
215,300 | 5.88 | 5.88 | 5.72 | 0 | 56,400 | -0.3 |
| 10/04/2024 |
5.90
|
381,700 | 6.20 | 6.20 | 5.87 | 3,000 | 136,400 | -0.8 |
| 09/04/2024 |
6.10
|
555,900 | 6.02 | 6.22 | 6 | 4,100 | 15,400 | -0.1 |
| 08/04/2024 |
5.83
|
811,500 | 5.11 | 5.83 | 5.11 | 95,600 | 19,400 | 0.4 |
| 05/04/2024 |
5.45
|
1,264,600 | 5.86 | 5.86 | 5.45 | 126,200 | 63,600 | 0.3 |
| 04/04/2024 |
5.86
|
1,168,400 | 6.27 | 6.30 | 5.86 | 5,400 | 500 | 0.0 |
| 03/04/2024 |
6.30
|
516,600 | 6.46 | 6.46 | 6.28 | 14,500 | 0 | 0.1 |
| 02/04/2024 |
6.33
|
1,012,500 | 6.40 | 6.58 | 6.30 | 92,000 | 0 | 0.6 |
| 01/04/2024 |
6.53
|
428,500 | 6.53 | 6.60 | 6.30 | 9,800 | 0 | 0.1 |
| 29/03/2024 |
6.53
|
578,100 | 6.70 | 6.80 | 6.51 | 500 | 0 | 0.0 |
| 28/03/2024 |
6.80
|
795,200 | 7.06 | 7.06 | 6.60 | 6,600 | 17,500 | -0.1 |
| 27/03/2024 |
6.99
|
801,000 | 6.92 | 7.13 | 6.91 | 13,300 | 0 | 0.1 |
| 26/03/2024 |
6.92
|
5,719,500 | 7.44 | 7.44 | 6.92 | 200 | 0 | 0.0 |
| 25/03/2024 |
7.44
|
2,452,700 | 7.93 | 7.93 | 7.44 | 600 | 0 | 0.0 |
| 22/03/2024 |
8
|
1,150,500 | 8.04 | 8.08 | 7.85 | 16,400 | 0 | 0.1 |
| 21/03/2024 |
8.05
|
564,500 | 8.05 | 8.05 | 7.90 | 1,100 | 0 | 0.0 |
| 20/03/2024 |
8.05
|
260,500 | 8.05 | 8.05 | 7.90 | 0 | 0 | 0 |
| 19/03/2024 |
8.05
|
374,400 | 7.50 | 8.08 | 7.44 | 200 | 0 | 0.0 |
| 18/03/2024 |
7.99
|
577,900 | 8 | 8.20 | 7.84 | 300 | 4,200 | -0.0 |
| 15/03/2024 |
8.10
|
453,600 | 8.08 | 8.10 | 7.92 | 100 | 0 | 0.0 |
| 14/03/2024 |
8.10
|
429,200 | 8.15 | 8.20 | 7.95 | 100 | 100 | -0 |
| 13/03/2024 |
8.15
|
797,600 | 8 | 8.25 | 7.97 | 4,400 | 0 | 0.0 |
| 12/03/2024 |
8
|
246,400 | 7.90 | 8.06 | 7.90 | 200 | 0 | 0.0 |
| 11/03/2024 |
8
|
476,600 | 8.15 | 8.15 | 7.90 | 300 | 0 | 0.0 |
| 08/03/2024 |
8
|
453,700 | 8.20 | 8.20 | 7.95 | 500 | 58,800 | -0.5 |
| 07/03/2024 |
8.10
|
2,028,600 | 8.35 | 8.58 | 8.08 | 4,200 | 0 | 0.0 |
| 06/03/2024 |
8.24
|
1,840,000 | 8.79 | 8.79 | 8.24 | 0 | 0 | 0 |
| 05/03/2024 |
8.85
|
3,552,400 | 8.97 | 8.98 | 8.36 | 59,500 | 27,417 | 0.3 |
| 04/03/2024 |
8.98
|
1,069,300 | 8.70 | 9.05 | 8.64 | 400 | 5,800 | -0.0 |
| 01/03/2024 |
8.98
|
1,014,800 | 9.10 | 9.23 | 8.50 | 1,000 | 3,100 | -0.0 |
| 29/02/2024 |
8.98
|
4,643,400 | 8.68 | 9.26 | 8.68 | 28,200 | 8,200 | 0.2 |
| 28/02/2024 |
8.66
|
4,155,600 | 8.10 | 8.66 | 8 | 1,700 | 1,000 | 0.0 |