| Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
|
1 tháng
(2024-12-09) |
-0.20 | -4.08% | 17,438,000 | 190,400 | 0.9 |
4.50
5
4.70
|
|
2 tháng
(2024-11-07) |
0.60 | 14.63% | 40,710,790 | 421,200 | 1.9 |
3.90
5
4.70
|
|
3 tháng
(2024-10-08) |
1.60 | 51.61% | 63,659,467 | 373,700 | 1.7 |
3
5
4.70
|
|
6 tháng
(2024-07-10) |
0 | 0% | 108,775,304 | 111,600 | 0.6 |
2.70
5
4.70
|
|
12 tháng
(2024-01-12) |
0 | 0% | 182,687,692 | -1,443,905 | -7.3 |
2.70
5.30
4.70
|
|
24 tháng
(2023-01-17) |
0 | 0% | 531,998,213 | 626,621 | 3.1 |
2.70
7.30
4.70
|
|
36 tháng
(2022-01-24) |
-13.68 | -74.43% | 710,682,495 | 743,715 | 3.9 |
2.70
24.29
4.70
|
|
60 tháng
(2020-02-03) |
-3.50 | -42.71% | 848,751,688 | -742,186 | -30.1 |
2.70
31.81
4.70
|
| Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
| 07/01/2025 |
4.70
|
25,100 | 4.70 | 4.70 | 4.60 | 0 | 2,500 | 0 |
| 06/01/2025 |
4.70
|
376,200 | 4.80 | 4.80 | 4.70 | 0 | 29,900 | -0.1 |
| 03/01/2025 |
4.80
|
817,700 | 4.80 | 4.90 | 4.70 | 0 | 64,700 | -0.3 |
| 02/01/2025 |
4.80
|
161,500 | 5 | 5 | 4.80 | 0 | 7,700 | -0.0 |
| 31/12/2024 |
5
|
1,278,900 | 4.80 | 5 | 4.50 | 3,900 | 0 | 0.0 |
| 30/12/2024 |
4.90
|
530,900 | 4.90 | 4.90 | 4.80 | 0 | 0 | 0 |
| 27/12/2024 |
4.90
|
560,200 | 4.90 | 5 | 4.80 | 0 | 0 | 0 |
| 26/12/2024 |
4.90
|
747,400 | 4.90 | 4.90 | 4.70 | 55,100 | 0 | 0.3 |
| 25/12/2024 |
4.80
|
617,400 | 4.90 | 5 | 4.80 | 400 | 2,500 | -0.0 |
| 24/12/2024 |
4.90
|
626,000 | 4.90 | 5 | 4.70 | 1,000 | 9,900 | -0.0 |
| 23/12/2024 |
4.90
|
2,655,200 | 4.50 | 4.90 | 4.50 | 43,600 | 43,400 | 0.0 |
| 20/12/2024 |
4.50
|
314,200 | 4.50 | 4.50 | 4.40 | 0 | 0 | 0 |
| 19/12/2024 |
4.50
|
1,024,200 | 4.50 | 4.60 | 4.30 | 0 | 97,100 | -0.4 |
| 18/12/2024 |
4.60
|
674,700 | 4.60 | 4.70 | 4.50 | 0 | 0 | 0 |
| 17/12/2024 |
4.60
|
666,600 | 4.50 | 4.60 | 4.40 | 25,000 | 3,600 | 0.1 |
| 16/12/2024 |
4.50
|
456,600 | 4.50 | 4.60 | 4.40 | 0 | 5,900 | -0.0 |
| 13/12/2024 |
4.60
|
2,180,200 | 4.70 | 4.80 | 4.40 | 122,400 | 0 | 0.6 |
| 12/12/2024 |
4.70
|
1,150,400 | 4.70 | 4.80 | 4.50 | 76,500 | 0 | 0.4 |
| 11/12/2024 |
4.80
|
1,007,800 | 4.70 | 4.90 | 4.70 | 81,500 | 0 | 0.4 |
| 10/12/2024 |
4.70
|
506,100 | 4.80 | 5 | 4.70 | 14,000 | 36,300 | -0.1 |
| 09/12/2024 |
4.90
|
1,085,800 | 4.60 | 4.90 | 4.50 | 68,000 | 0 | 0.3 |
| 06/12/2024 |
4.60
|
443,600 | 4.60 | 4.70 | 4.50 | 20,500 | 1,900 | 0.1 |
| 05/12/2024 |
4.60
|
2,606,000 | 4.20 | 4.60 | 4.20 | 105,300 | 7,600 | 0.4 |
| 04/12/2024 |
4.20
|
664,600 | 4.10 | 4.30 | 4 | 32,400 | 0 | 0.1 |
| 03/12/2024 |
4.10
|
1,148,500 | 4 | 4.30 | 3.90 | 52,600 | 16,100 | 0.2 |
| 02/12/2024 |
4
|
649,500 | 4 | 4 | 3.90 | 62,400 | 0 | 0.2 |
| 29/11/2024 |
4
|
1,099,800 | 4 | 4 | 3.90 | 0 | 0 | 0 |
| 28/11/2024 |
4.10
|
1,288,100 | 4 | 4.10 | 3.80 | 11,900 | 48,100 | -0.1 |
| 27/11/2024 |
4
|
380,200 | 4 | 4.10 | 3.90 | 4,200 | 0 | 0.0 |
| 26/11/2024 |
3.90
|
755,400 | 3.90 | 4.10 | 3.90 | 0 | 0 | 0 |
| 25/11/2024 |
3.90
|
261,000 | 4 | 4.10 | 3.90 | 0 | 0 | 0 |
| 22/11/2024 |
4
|
498,100 | 4 | 4.10 | 3.90 | 0 | 8,600 | -0.0 |
| 21/11/2024 |
4
|
702,100 | 4.10 | 4.10 | 3.90 | 300 | 7,700 | -0.0 |
| 20/11/2024 |
4.10
|
1,489,300 | 3.90 | 4.20 | 3.90 | 21,700 | 4,000 | 0.1 |
| 19/11/2024 |
3.90
|
1,653,900 | 4.30 | 4.30 | 3.90 | 600 | 0 | 0.0 |
| 18/11/2024 |
4.30
|
1,426,200 | 4.10 | 4.40 | 4 | 0 | 0 | 0 |
| 15/11/2024 |
4.20
|
1,233,150 | 4.20 | 4.20 | 4 | 46,700 | 4,800 | 0.2 |
| 14/11/2024 |
4.20
|
1,131,138 | 4.40 | 4.50 | 4.10 | 500 | 10,000 | -0.0 |
| 13/11/2024 |
4.40
|
624,028 | 4.50 | 4.50 | 4.30 | 0 | 39,800 | -0.2 |
| 12/11/2024 |
4.50
|
1,018,092 | 4.40 | 4.60 | 4.30 | 4,800 | 0 | 0.0 |
| 11/11/2024 |
4.40
|
325,282 | 4.40 | 4.50 | 4.30 | 0 | 0 | 0 |
| 08/11/2024 |
4.50
|
2,852,265 | 4.10 | 4.50 | 4.10 | 49,800 | 0 | 0.2 |
| 07/11/2024 |
4.10
|
1,022,535 | 4.30 | 4.40 | 4.10 | 0 | 34,300 | -0.1 |
| 06/11/2024 |
4.30
|
1,073,675 | 4.40 | 4.50 | 4.20 | 0 | 0 | 0 |
| 05/11/2024 |
4.40
|
1,078,628 | 4.40 | 4.50 | 4.30 | 0 | 3,200 | -0.0 |
| 04/11/2024 |
4.40
|
1,265,336 | 4.10 | 4.40 | 4.10 | 0 | 0 | 0 |
| 01/11/2024 |
4.10
|
1,178,034 | 4.30 | 4.40 | 4.10 | 3,100 | 3,100 | 0.0 |
| 31/10/2024 |
4.20
|
1,474,640 | 3.90 | 4.20 | 3.90 | 16,400 | 20,000 | -0.0 |
| 30/10/2024 |
3.90
|
1,968,279 | 4 | 4.10 | 3.70 | 6,300 | 20,000 | -0.1 |
| 29/10/2024 |
4
|
1,944,470 | 4.10 | 4.10 | 3.80 | 27,300 | 51,900 | -0.1 |
| 28/10/2024 |
4
|
2,093,897 | 3.90 | 4.10 | 3.80 | 0 | 0 | 0 |
| 25/10/2024 |
3.80
|
712,468 | 3.70 | 3.90 | 3.70 | 0 | 0 | 0 |
| 24/10/2024 |
3.60
|
427,528 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/10/2024 |
3.70
|
547,806 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 22/10/2024 |
3.60
|
1,098,040 | 3.50 | 3.70 | 3.40 | 0 | 0 | 0 |
| 21/10/2024 |
3.50
|
582,810 | 3.50 | 3.60 | 3.40 | 29,700 | 0 | 0.1 |
| 18/10/2024 |
3.50
|
654,589 | 3.50 | 3.60 | 3.50 | 22,200 | 0 | 0.1 |
| 17/10/2024 |
3.50
|
778,511 | 3.50 | 3.50 | 3.30 | 0 | 43,100 | -0.1 |
| 16/10/2024 |
3.50
|
989,096 | 3.50 | 3.60 | 3.40 | 0 | 13,700 | -0.0 |
| 15/10/2024 |
3.50
|
1,125,035 | 3.30 | 3.60 | 3.30 | 0 | 0 | 0 |
| 14/10/2024 |
3.30
|
1,657,698 | 3 | 3.30 | 3 | 43,100 | 0 | 0.1 |
| 11/10/2024 |
3
|
970,649 | 3.10 | 3.20 | 3 | 800 | 42,400 | -0.1 |
| 10/10/2024 |
3.10
|
189,297 | 3.20 | 3.20 | 3.10 | 0 | 0 | 0 |
| 09/10/2024 |
3.20
|
453,511 | 3.10 | 3.30 | 3.10 | 1,500 | 0 | 0.0 |
| 08/10/2024 |
3.10
|
684,680 | 3.10 | 3.20 | 3 | 1,000 | 1,500 | -0.0 |
| 07/10/2024 |
3.10
|
908,532 | 3.20 | 3.30 | 3.10 | 24,200 | 0 | 0.1 |
| 04/10/2024 |
3.10
|
1,400,747 | 2.90 | 3.10 | 2.90 | 600 | 0 | 0.0 |
| 03/10/2024 |
2.90
|
849,854 | 3.10 | 3.10 | 2.90 | 500 | 600 | -0.0 |
| 02/10/2024 |
3.10
|
1,933,577 | 3.10 | 3.40 | 3 | 5,700 | 1,000 | 0.0 |
| 01/10/2024 |
3.10
|
823,475 | 2.90 | 3.10 | 2.90 | 0 | 0 | 0 |
| 30/09/2024 |
2.90
|
937,298 | 2.90 | 3 | 2.80 | 0 | 20,000 | -0.1 |
| 27/09/2024 |
2.90
|
905,355 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 26/09/2024 |
2.80
|
709,709 | 2.80 | 2.90 | 2.80 | 0 | 0 | 0 |
| 25/09/2024 |
2.80
|
636,745 | 2.90 | 2.90 | 2.80 | 0 | 0 | 0 |
| 24/09/2024 |
2.80
|
416,906 | 2.80 | 2.90 | 2.70 | 0 | 5,800 | -0.0 |
| 23/09/2024 |
2.80
|
914,071 | 2.70 | 2.90 | 2.70 | 11,700 | 0 | 0.0 |
| 20/09/2024 |
2.70
|
452,988 | 2.80 | 2.80 | 2.70 | 0 | 0 | 0 |
| 19/09/2024 |
2.80
|
924,614 | 2.80 | 2.90 | 2.70 | 3,400 | 27,800 | -0.1 |
| 18/09/2024 |
2.80
|
1,185,660 | 2.80 | 2.90 | 2.70 | 10,600 | 2,300 | 0.0 |
| 17/09/2024 |
2.80
|
2,261,738 | 3 | 3.10 | 2.70 | 27,800 | 52,000 | -0.1 |
| 16/09/2024 |
2.90
|
423,411 | 2.70 | 2.90 | 2.70 | 0 | 0 | 0 |
| 13/09/2024 |
2.70
|
8,517,193 | 3.30 | 3.30 | 2.70 | 32,300 | 0 | 0.1 |
| 12/09/2024 |
3
|
1,875,462 | 3.40 | 3.40 | 3 | 1,400 | 4,400 | -0.0 |
| 11/09/2024 |
3.30
|
950,680 | 3.50 | 3.50 | 3.20 | 20,600 | 0 | 0.1 |
| 10/09/2024 |
3.50
|
52,870 | 3.50 | 3.50 | 3.40 | 0 | 0 | 0 |
| 09/09/2024 |
3.50
|
1,132,689 | 3.60 | 3.60 | 3.40 | 0 | 0 | 0 |
| 06/09/2024 |
3.60
|
197,270 | 3.60 | 3.70 | 3.50 | 0 | 0 | 0 |
| 05/09/2024 |
3.70
|
443,224 | 3.50 | 3.70 | 3.50 | 0 | 1,800 | -0.0 |
| 04/09/2024 |
3.60
|
156,839 | 3.60 | 3.60 | 3.50 | 0 | 2,900 | -0.0 |
| 30/08/2024 |
3.70
|
218,203 | 3.50 | 3.70 | 3.50 | 0 | 0 | 0 |
| 29/08/2024 |
3.50
|
226,537 | 3.60 | 3.60 | 3.50 | 0 | 4,000 | -0.0 |
| 28/08/2024 |
3.60
|
340,466 | 3.60 | 3.70 | 3.50 | 0 | 300 | -0.0 |
| 27/08/2024 |
3.60
|
365,487 | 3.70 | 3.70 | 3.60 | 4,800 | 0 | 0.0 |
| 26/08/2024 |
3.60
|
174,724 | 3.60 | 3.70 | 3.60 | 0 | 0 | 0 |
| 23/08/2024 |
3.60
|
415,629 | 3.60 | 3.70 | 3.50 | 4,200 | 94,100 | -0.3 |
| 22/08/2024 |
3.70
|
542,251 | 3.70 | 3.70 | 3.60 | 0 | 0 | 0 |
| 21/08/2024 |
3.70
|
471,009 | 3.80 | 3.80 | 3.60 | 300 | 12,000 | -0.0 |
| 20/08/2024 |
3.80
|
297,375 | 3.70 | 3.80 | 3.60 | 500 | 700 | -0.0 |
| 19/08/2024 |
3.70
|
679,592 | 3.70 | 3.80 | 3.60 | 1,600 | 2,500 | -0.0 |
| 16/08/2024 |
3.60
|
585,910 | 3.60 | 3.70 | 3.50 | 10,400 | 0 | 0.0 |
| 15/08/2024 |
3.50
|
385,027 | 3.50 | 3.60 | 3.40 | 1,000 | 600 | 0.0 |