| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2025-01-13) |
0 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
|
2 tháng
(2024-12-13) |
0 | 0% | 0 | 0 | 0 |
3.70
3.70
3.70
|
|
3 tháng
(2024-11-13) |
-0.07 | -1.86% | 0 | 0 | 0 |
3.70
3.77
3.70
|
|
6 tháng
(2024-08-15) |
-0.74 | -16.67% | 2,804,100 | -12,700 | -0.1 |
3.70
4.44
3.70
|
|
12 tháng
(2024-02-19) |
-2.24 | -37.71% | 17,884,900 | -467,176 | -2.8 |
3.70
6.49
3.70
|
|
24 tháng
(2023-02-22) |
-2.45 | -39.84% | 49,405,100 | -726,027 | -3.7 |
3.70
7.35
3.70
|
|
36 tháng
(2022-02-28) |
-13.10 | -77.98% | 92,910,200 | -858,954 | -7.0 |
3.70
17.50
3.70
|
|
60 tháng
(2020-03-09) |
-8.74 | -70.25% | 262,524,090 | -1,705,074 | -15.7 |
3.70
20.65
3.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 23/04/2024 |
6.10
|
157,000 | 6.14 | 6.14 | 5.87 | 0 | 4,800 | -0.0 |
| 22/04/2024 |
5.97
|
191,400 | 5.57 | 5.97 | 5.55 | 3,400 | 0 | 0.0 |
| 19/04/2024 |
5.58
|
1,400 | 5.59 | 5.71 | 5.57 | 0 | 0 | 0 |
| 17/04/2024 |
5.58
|
43,500 | 5.63 | 5.63 | 5.49 | 4,800 | 0 | 0.0 |
| 16/04/2024 |
5.61
|
235,300 | 5.64 | 5.67 | 5.50 | 0 | 6,100 | -0.0 |
| 15/04/2024 |
5.69
|
100,600 | 5.79 | 5.79 | 5.41 | 0 | 2,300 | -0.0 |
| 12/04/2024 |
5.81
|
54,000 | 5.86 | 5.86 | 5.66 | 0 | 2,600 | -0.0 |
| 11/04/2024 |
5.88
|
26,900 | 5.94 | 5.94 | 5.75 | 0 | 0 | 0 |
| 10/04/2024 |
5.95
|
85,300 | 5.85 | 5.97 | 5.85 | 0 | 1,500 | -0.0 |
| 09/04/2024 |
5.88
|
193,200 | 5.95 | 6 | 5.70 | 11,400 | 11,500 | -0.0 |
| 08/04/2024 |
5.85
|
100,300 | 5.70 | 5.85 | 5.60 | 0 | 0 | 0 |
| 05/04/2024 |
5.82
|
87,100 | 5.80 | 5.85 | 5.70 | 1,500 | 0 | 0.0 |
| 04/04/2024 |
5.87
|
146,700 | 5.67 | 5.97 | 5.55 | 11,500 | 900 | 0.1 |
| 03/04/2024 |
5.67
|
56,700 | 5.62 | 5.74 | 5.50 | 0 | 200 | -0.0 |
| 02/04/2024 |
5.62
|
43,600 | 5.73 | 5.74 | 5.60 | 0 | 300 | -0.0 |
| 01/04/2024 |
5.73
|
82,600 | 5.79 | 5.80 | 5.52 | 0 | 1,000 | -0.0 |
| 29/03/2024 |
5.80
|
30,700 | 5.84 | 5.84 | 5.75 | 0 | 600 | -0.0 |
| 28/03/2024 |
5.84
|
59,100 | 5.90 | 5.90 | 5.80 | 0 | 0 | 0 |
| 27/03/2024 |
5.90
|
32,200 | 5.79 | 5.94 | 5.79 | 0 | 0 | 0 |
| 26/03/2024 |
5.90
|
6,500 | 5.94 | 5.94 | 5.86 | 0 | 0 | 0 |
| 25/03/2024 |
5.94
|
107,700 | 5.94 | 6 | 5.81 | 0 | 0 | 0 |
| 22/03/2024 |
5.94
|
69,700 | 5.84 | 5.99 | 5.80 | 2,300 | 200 | 0.0 |
| 21/03/2024 |
5.84
|
115,700 | 5.90 | 5.90 | 5.70 | 0 | 0 | 0 |
| 20/03/2024 |
5.90
|
75,900 | 5.90 | 5.94 | 5.61 | 0 | 0 | 0 |
| 19/03/2024 |
5.95
|
50,900 | 5.98 | 5.99 | 5.89 | 0 | 0 | 0 |
| 18/03/2024 |
6.01
|
155,500 | 6.03 | 6.08 | 5.70 | 300 | 0 | 0.0 |
| 15/03/2024 |
6.04
|
15,000 | 6 | 6.06 | 5.99 | 0 | 0 | 0 |
| 14/03/2024 |
6
|
119,300 | 6.06 | 6.12 | 6 | 0 | 0 | 0 |
| 13/03/2024 |
6.06
|
82,000 | 6.03 | 6.11 | 6 | 200 | 0 | 0.0 |
| 12/03/2024 |
6.03
|
43,600 | 6.16 | 6.16 | 6 | 0 | 0 | 0 |
| 11/03/2024 |
6.12
|
111,800 | 6 | 6.16 | 6 | 0 | 3,800 | -0.0 |
| 08/03/2024 |
6.09
|
232,200 | 6.10 | 6.22 | 5.79 | 0 | 0 | 0 |
| 07/03/2024 |
6.08
|
175,700 | 6 | 6.15 | 5.95 | 100 | 1,100 | -0.0 |
| 06/03/2024 |
6.14
|
146,600 | 6 | 6.15 | 5.95 | 3,900 | 15 | 0.0 |
| 05/03/2024 |
6.15
|
67,800 | 6.16 | 6.16 | 6.04 | 100 | 1 | 0.0 |
| 04/03/2024 |
6.16
|
86,900 | 6.29 | 6.29 | 6.06 | 100 | 10,400 | -0.1 |
| 01/03/2024 |
6.16
|
78,500 | 6.20 | 6.26 | 6.14 | 100 | 300 | -0.0 |
| 29/02/2024 |
6.23
|
82,600 | 6.22 | 6.37 | 6.07 | 200 | 1,600 | -0.0 |
| 28/02/2024 |
6.21
|
98,600 | 6.22 | 6.39 | 6.20 | 100 | 2,300 | -0.0 |
| 27/02/2024 |
6.21
|
109,700 | 6.40 | 6.47 | 6.20 | 700 | 2,000 | -0.0 |
| 26/02/2024 |
6.47
|
78,000 | 6.49 | 6.49 | 6.21 | 100 | 115 | -0.0 |
| 23/02/2024 |
6.49
|
363,700 | 6.35 | 6.75 | 6 | 2,100 | 22,200 | -0.1 |
| 22/02/2024 |
6.31
|
313,400 | 6.35 | 6.48 | 6.30 | 6,200 | 59,645 | -0.3 |
| 21/02/2024 |
6.35
|
300,200 | 6.70 | 6.70 | 6.30 | 2,000 | 12,900 | -0.1 |
| 20/02/2024 |
6.35
|
463,300 | 6.35 | 6.35 | 6.35 | 0 | 114,000 | -0.7 |
| 19/02/2024 |
5.94
|
1,391,300 | 5.56 | 5.94 | 5.50 | 4,300 | 235,600 | -1.4 |
| 16/02/2024 |
5.56
|
47,500 | 5.56 | 5.58 | 5.52 | 0 | 6,900 | -0.0 |
| 15/02/2024 |
5.56
|
86,400 | 5.50 | 5.56 | 5.50 | 0 | 40,000 | -0.2 |
| 07/02/2024 |
5.50
|
30,100 | 5.43 | 5.50 | 5.42 | 24 | 10,000 | -0.1 |
| 06/02/2024 |
5.50
|
19,400 | 5.45 | 5.60 | 5.40 | 0 | 8,800 | -0.0 |
| 05/02/2024 |
5.52
|
104,800 | 5.60 | 5.60 | 5.48 | 0 | 76,500 | -0.4 |
| 02/02/2024 |
5.52
|
49,200 | 5.64 | 5.66 | 5.52 | 0 | 20,800 | -0.1 |
| 01/02/2024 |
5.61
|
23,000 | 5.52 | 5.70 | 5.52 | 0 | 11,400 | -0.1 |
| 31/01/2024 |
5.63
|
49,800 | 5.75 | 5.75 | 5.55 | 400 | 9,900 | -0.1 |
| 30/01/2024 |
5.62
|
48,900 | 5.65 | 5.77 | 5.55 | 0 | 5,400 | -0.0 |
| 29/01/2024 |
5.70
|
110,800 | 5.80 | 5.90 | 5.70 | 0 | 23,700 | -0.1 |
| 26/01/2024 |
5.75
|
14,900 | 5.75 | 5.79 | 5.73 | 0 | 5,300 | -0.0 |
| 25/01/2024 |
5.77
|
129,700 | 5.80 | 5.88 | 5.77 | 0 | 5,000 | -0.0 |
| 24/01/2024 |
5.80
|
62,200 | 5.82 | 5.82 | 5.70 | 0 | 0 | 0 |
| 23/01/2024 |
5.83
|
33,700 | 5.80 | 5.83 | 5.74 | 0 | 5,000 | -0.0 |
| 22/01/2024 |
5.84
|
25,000 | 5.65 | 5.91 | 5.65 | 800 | 8,000 | -0.0 |
| 19/01/2024 |
5.88
|
602,100 | 5.52 | 5.89 | 5.51 | 900 | 18,400 | -0.1 |
| 18/01/2024 |
5.51
|
13,700 | 5.54 | 5.64 | 5.50 | 0 | 0 | 0 |
| 17/01/2024 |
5.53
|
29,600 | 5.67 | 5.67 | 5.52 | 0 | 8,000 | -0.0 |
| 16/01/2024 |
5.58
|
7,800 | 5.62 | 5.68 | 5.58 | 0 | 0 | 0 |
| 15/01/2024 |
5.65
|
166,300 | 5.58 | 5.74 | 5.52 | 0 | 0 | 0 |
| 12/01/2024 |
5.60
|
27,500 | 5.60 | 5.66 | 5.55 | 0 | 0 | 0 |
| 11/01/2024 |
5.63
|
6,500 | 5.59 | 5.66 | 5.59 | 0 | 0 | 0 |
| 10/01/2024 |
5.63
|
22,400 | 5.60 | 5.65 | 5.58 | 0 | 0 | 0 |
| 09/01/2024 |
5.61
|
18,300 | 5.66 | 5.69 | 5.60 | 0 | 0 | 0 |
| 08/01/2024 |
5.70
|
43,600 | 5.75 | 5.75 | 5.65 | 19,000 | 0 | 0.1 |
| 05/01/2024 |
5.66
|
32,800 | 5.80 | 5.80 | 5.66 | 0 | 0 | 0 |
| 04/01/2024 |
5.74
|
26,100 | 5.80 | 5.80 | 5.74 | 0 | 1,500 | -0.0 |
| 03/01/2024 |
5.90
|
32,500 | 5.89 | 5.90 | 5.70 | 0 | 0 | 0 |
| 02/01/2024 |
5.89
|
39,900 | 5.75 | 5.98 | 5.74 | 0 | 100 | -0.0 |
| 29/12/2023 |
5.88
|
11,000 | 5.85 | 5.90 | 5.85 | 0 | 0 | 0 |
| 28/12/2023 |
5.85
|
650,400 | 5.65 | 5.90 | 5.61 | 0 | 0 | 0 |
| 27/12/2023 |
5.65
|
115,300 | 5.64 | 5.68 | 5.60 | 0 | 200 | -0.0 |
| 26/12/2023 |
5.64
|
146,300 | 5.64 | 5.72 | 5.62 | 0 | 0 | 0 |
| 25/12/2023 |
5.64
|
26,300 | 5.63 | 5.64 | 5.63 | 0 | 0 | 0 |
| 22/12/2023 |
5.63
|
7,000 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
| 21/12/2023 |
5.65
|
20,500 | 5.65 | 5.65 | 5.55 | 0 | 0 | 0 |
| 20/12/2023 |
5.65
|
19,900 | 5.59 | 5.65 | 5.54 | 0 | 0 | 0 |
| 19/12/2023 |
5.59
|
23,100 | 5.70 | 5.74 | 5.57 | 0 | 0 | 0 |
| 18/12/2023 |
5.70
|
20,300 | 5.70 | 5.70 | 5.62 | 0 | 0 | 0 |
| 15/12/2023 |
5.70
|
8,800 | 5.75 | 5.75 | 5.68 | 0 | 0 | 0 |
| 14/12/2023 |
5.75
|
26,800 | 5.70 | 5.75 | 5.66 | 0 | 3,600 | -0.0 |
| 13/12/2023 |
5.70
|
36,000 | 5.70 | 5.76 | 5.66 | 0 | 0 | 0 |
| 12/12/2023 |
5.70
|
31,300 | 5.78 | 5.78 | 5.63 | 0 | 0 | 0 |
| 11/12/2023 |
5.78
|
32,200 | 5.76 | 5.80 | 5.66 | 0 | 0 | 0 |
| 08/12/2023 |
5.76
|
68,900 | 5.70 | 5.84 | 5.65 | 0 | 0 | 0 |
| 07/12/2023 |
5.70
|
25,400 | 5.72 | 5.74 | 5.65 | 0 | 0 | 0 |
| 06/12/2023 |
5.72
|
26,300 | 5.72 | 5.74 | 5.63 | 400 | 0 | 0.0 |
| 05/12/2023 |
5.72
|
45,900 | 5.74 | 5.74 | 5.62 | 0 | 0 | 0 |
| 04/12/2023 |
5.74
|
24,200 | 5.65 | 5.78 | 5.63 | 0 | 0 | 0 |
| 01/12/2023 |
5.65
|
4,100 | 5.68 | 5.68 | 5.58 | 0 | 0 | 0 |
| 30/11/2023 |
5.68
|
48,800 | 5.72 | 5.72 | 5.33 | 400 | 0 | 0.0 |
| 29/11/2023 |
5.72
|
23,300 | 5.64 | 5.73 | 5.64 | 0 | 0 | 0 |
| 28/11/2023 |
5.64
|
18,200 | 5.65 | 5.65 | 5.50 | 0 | 0 | 0 |
| 27/11/2023 |
5.65
|
13,800 | 5.66 | 5.66 | 5.62 | 1,000 | 0 | 0.0 |